NEM - Options Database

NEM

NEWMONT CORP

$123.41 -0.79%

$123.14 (-0.22%)🌙

as of 09/18 06:03 PM

(9/17 18:03) ◀

Friday, September 18, 2026 (6:03pm)

▶ (9/21 18:03)

◀ 9/18 18:03 ▶

Option Volume

Detail

ℹ

Current (09/18) 26,830

Calls: 15,713 (59%)

Puts: 11,117 (41%)

Prior (09/17) 17,548

Calls: 12,819 (73%)

Puts: 4,729 (27%)

Current vs Prior +52.89%

Calls: +22.58% (Calls)

Puts: +135.08% (Puts)

Prior 7-Day Total 97,084

Calls: 54,876 (57%)

Puts: 42,208 (43%)

Prior 7-Day Average 13,869

Calls: 7,839 (57%)

Puts: 6,029 (43%)

Current vs Prior 7-Day Avg +93.45%

Calls: +100.44%

Puts: +84.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $25.29M

Calls: $19.84M (78%)

Puts: $5.45M (22%)

Prior (09/17) $6.70M

Calls: $5.43M (81%)

Puts: $1.27M (19%)

Current vs Prior +277.33%

Calls: +265.08%

Puts: +329.83%

Prior 7-Day Total $43.17M

Calls: $30.34M (70%)

Puts: $12.83M (30%)

Prior 7-Day Average $6.17M

Calls: $4.33M (70%)

Puts: $1.83M (30%)

Current vs Prior 7-Day Avg +310.08%

Calls: +357.81%

Puts: +197.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.71

Prior (09/17) 0.37

Current vs Prior +91.78%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -16.24%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18) 587,055

Calls: 315,760 (54%)

Puts: 271,295 (46%)

Prior (09/17) 583,770

Calls: 312,967 (54%)

Puts: 270,803 (46%)

Current vs Prior +0.56%

Prior 7-Day Total 4,032,090

Calls: 2,171,463 (54%)

Puts: 1,860,627 (46%)

Prior 7-Day Average 576,012

Calls: 310,209 (54%)

Puts: 265,803 (46%)

Current vs Prior 7-Day Avg +1.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 1.32% | 4.97%1.32% | 10.94%

Prior 2.52% | 5.35%2.52% | 11.22%

Current vs Prior +97.40% | +19.29%-47.51% | -2.53%

Prior 7-Day Avg 3.97% | 6.01%4.60% | 12.09%

Current vs 7-Day Avg +25.21% | +6.02%-71.27% | -9.49%

Prior 7-Day Eod 2.52% | 5.35%2.52% | 11.22%

Current vs 7-Day Eod +97.40% | +19.29%-47.51% | -2.53%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.70% | 16.59%

Calls: 16.18% | 22.22%

Puts: 13.21% | 10.96%

Prior 14.70% | 16.59%

Calls: 16.18% | 22.22%

Puts: 13.21% | 10.96%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 14.70% | 16.59%

Calls: 16.18% | 22.22%

Puts: 13.21% | 10.96%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($19.84M) vs puts ($5.45M). Massive premium surge with dollar volume up 277% vs prior. Dollar volume significantly above 7-day average (310% higher). Above-average activity with volume up 53% vs prior.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 8.2%, best 6.0%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	23.40	24.85	$24.13	6.0%	3	0.94	2.2K
$120.00	Oct 16	7.10	7.70	$7.40	8.1%	413	0.62	2.3K
$110.00	Sep 18	12.60	13.75	$13.18	8.7%	171	1.00	1.9K
$100.00	Sep 18	22.10	24.35	$23.23	9.7%	55	1.00	2.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 16	5.85	6.35	$6.10	8.2%	1.1K	0.52	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	22.10	24.35	$23.23	9.7%	55	1.00	2.4K
$105.00	Sep 18	18.05	20.10	$19.08	10.7%	32	1.00	3.3K
$110.00	Sep 18	12.60	13.75	$13.18	8.7%	171	1.00	1.9K
$115.00	Sep 18	7.40	9.05	$8.23	20.0%	543	1.00	3.3K
$118.00	Sep 18	3.95	6.35	$5.15	46.6%	2	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Sep 18	0.05	0.94	$0.50	178.0%	109	1.00	642
$130.00	Sep 18	5.65	7.75	$6.70	31.3%	62	0.99	1.1K
$133.00	Sep 18	9.00	10.95	$9.98	19.5%	10	0.99	176
$131.00	Sep 18	6.65	9.25	$7.95	32.7%	6	0.99	332
$129.00	Sep 18	5.30	6.95	$6.13	26.9%	15	0.98	80

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 17.4K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 16	4.60	5.10	$4.85	10.3%	2.9K	0.48	4.3K
$125.00	Sep 18	0.00	0.05	$0.03	166.7%	2.1K	0.05	4.7K
$140.00	Oct 16	0.95	1.15	$1.05	19.0%	970	0.15	12.7K
$115.00	Sep 18	7.40	9.05	$8.23	20.0%	543	1.00	3.3K
$130.00	Oct 16	2.85	3.25	$3.05	13.1%	436	0.34	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	3.40	3.90	$3.65	13.7%	1.8K	0.38	3.5K
$125.00	Sep 18	0.80	3.30	$2.05	122.0%	1.1K	0.95	1.7K
$125.00	Oct 16	5.85	6.35	$6.10	8.2%	1.1K	0.52	1.1K
$115.00	Oct 16	1.86	2.10	$1.98	12.1%	814	0.24	11.4K
$124.00	Sep 18	0.37	2.10	$1.24	139.5%	569	0.96	539

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 984.5%, max 3107.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$136.00	Sep 18	Oct 9	1330.4%	41.5%	3107.4%	--	92
$116.00	Sep 25	Oct 9	54.5%	38.8%	40.6%	5	20

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$121.00	Sep 18	Oct 23	264.7%	40.2%	557.8%	28	337
$122.00	Sep 18	Oct 23	140.8%	42.4%	232.1%	75	293

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 0.72, avg 2.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$109.00	$128.00	Oct 30	$11.02	$7.98	$11.02	81%	0.72	$120.02
$132.00	$139.00	Oct 23	$0.92	$6.08	$0.92	33%	6.61	$132.92
$111.00	$121.00	Oct 23	$6.47	$3.53	$6.47	80%	0.55	$117.47
$135.00	$140.00	Oct 30	$0.45	$4.55	$0.45	28%	10.11	$135.45
$119.00	$120.00	Sep 18	$0.34	$0.66	$0.34	100%	1.94	$119.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$129.00	Sep 18	$0.57	$0.43	$0.57	99%	0.75	$129.43
$130.00	$129.00	Sep 25	$0.40	$0.60	$0.40	83%	1.50	$129.60
$140.00	$139.00	Sep 18	$0.55	$0.45	$0.55	96%	0.82	$139.45
$130.00	$129.00	Oct 23	$0.22	$0.78	$0.22	62%	3.55	$129.78
$125.00	$124.00	Sep 25	$0.23	$0.77	$0.23	60%	3.35	$124.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 0.36, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$142.00	$143.00	Sep 18	$0.81	$0.81	$0.19	86%	4.26	$142.81
$131.00	$135.00	Oct 30	$1.83	$1.83	$2.17	62%	0.84	$132.83
$139.00	$140.00	Sep 25	$0.60	$0.60	$0.40	88%	1.50	$139.60
$137.00	$140.00	Oct 2	$0.85	$0.85	$2.15	82%	0.40	$137.85
$138.00	$139.00	Sep 25	$0.44	$0.44	$0.56	84%	0.79	$138.44

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$101.00	Sep 25	$1.06	$1.06	$2.94	88%	0.36	$103.94
$106.00	$105.00	Oct 2	$0.89	$0.89	$0.11	88%	8.09	$105.11
$109.00	$107.00	Oct 2	$0.93	$0.93	$1.07	86%	0.87	$108.07
$111.00	$110.00	Oct 2	$0.78	$0.78	$0.22	85%	3.55	$110.22
$122.00	$120.00	Oct 9	$1.37	$1.37	$0.63	57%	2.17	$120.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 0.72% of stock, avg 6.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$123.00	Sep 18	$0.39	$0.50	$0.89	$122.11	$123.89	0.72%
$124.00	Sep 18	$0.01	$1.24	$1.25	$122.75	$125.25	1.01%
$122.00	Sep 18	$1.13	$0.19	$1.32	$120.68	$123.32	1.07%
$125.00	Sep 18	$0.03	$2.05	$2.08	$122.92	$127.08	1.69%
$121.00	Sep 18	$2.65	$0.31	$2.96	$118.04	$123.96	2.40%
$126.00	Sep 18	$0.06	$3.10	$3.16	$122.84	$129.16	2.56%
$120.00	Sep 18	$3.68	$0.04	$3.72	$116.28	$123.72	3.01%
$127.00	Sep 18	$0.01	$3.85	$3.86	$123.14	$130.86	3.13%
$119.00	Sep 18	$4.02	$0.01	$4.03	$114.97	$123.03	3.27%
$122.00	Sep 25	$3.10	$2.00	$5.10	$116.90	$127.10	4.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.38% of stock, avg 4.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$139.00	$122.00	Sep 18	$0.28	$0.19	$0.47	$121.53	$139.47
$139.00	$113.00	Sep 18	$0.28	$0.30	$0.58	$112.42	$139.58
$139.00	$114.00	Sep 18	$0.28	$0.30	$0.58	$113.42	$139.58
$139.00	$116.00	Sep 18	$0.28	$0.30	$0.58	$115.42	$139.58
$139.00	$121.00	Sep 18	$0.28	$0.31	$0.59	$120.41	$139.59
$145.00	$113.00	Sep 18	$0.42	$0.30	$0.72	$112.28	$145.72
$145.00	$114.00	Sep 18	$0.42	$0.30	$0.72	$113.28	$145.72
$145.00	$122.00	Sep 18	$0.42	$0.19	$0.61	$121.39	$145.61
$145.00	$116.00	Sep 18	$0.42	$0.30	$0.72	$115.28	$145.72
$145.00	$121.00	Sep 18	$0.42	$0.31	$0.73	$120.27	$145.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 141 found (best R:R 0.71, avg credit $0.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
101/105	139/140	Sep 25	$1.66	$2.34	77%	0.71	$103.34	$140.66
110/111	138/139	Sep 25	$0.88	$0.12	74%	7.33	$110.12	$138.88
110/113	136/137	Sep 18	$1.35	$1.65	75%	0.82	$111.65	$137.35
113/114	139/140	Sep 25	$0.81	$0.19	77%	4.26	$113.19	$139.81
107/109	134/135	Oct 2	$1.17	$0.83	69%	1.41	$107.83	$135.17
101/105	136/137	Sep 25	$1.18	$2.82	82%	0.42	$103.82	$137.18
119/120	139/140	Sep 25	$0.88	$0.12	58%	7.33	$119.12	$139.88
110/113	142/143	Sep 18	$1.10	$1.90	78%	0.58	$111.90	$143.10
107/109	129/130	Oct 2	$1.29	$0.71	56%	1.82	$107.71	$130.29
110/111	133/134	Sep 25	$0.60	$0.40	81%	1.50	$110.40	$133.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 12.16, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Oct 16	$0.38	$4.62	28%	12.16
$105.00	$110.00	$115.00	Oct 16	$0.08	$4.92	15%	61.50
$122.00	$123.00	$124.00	Sep 18	$0.36	$0.64	95%	1.78
$123.00	$124.00	$125.00	Sep 18	$0.40	$0.60	95%	1.50
$130.00	$135.00	$140.00	Oct 16	$0.34	$4.66	19%	13.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Oct 16	$0.26	$4.74	24%	18.23
$100.00	$105.00	$110.00	Oct 16	$0.12	$4.88	10%	40.67
$121.00	$122.00	$123.00	Sep 18	$0.43	$0.57	78%	1.33
$122.00	$123.00	$124.00	Sep 18	$0.43	$0.57	72%	1.33
$110.00	$115.00	$120.00	Oct 16	$0.63	$4.37	24%	6.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 103 found (best net $-1.46, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$111.00	$121.00	1:2	Oct 23	-$1.46	$8.54
$115.00	$118.00	1:2	Sep 18	-$2.07	$0.93
$125.00	$130.00	1:2	Oct 16	-$1.25	$3.75
$130.00	$135.00	1:2	Oct 16	-$0.71	$4.29
$135.00	$140.00	1:2	Oct 16	-$0.22	$4.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$139.00	$133.00	1:2	Sep 18	-$4.01	$1.99
$117.00	$110.00	1:2	Oct 30	-$0.13	$6.87
$133.00	$125.00	1:2	Oct 30	-$3.38	$4.62
$120.00	$115.00	1:2	Oct 16	-$0.31	$4.69
$125.00	$120.00	1:2	Oct 16	-$1.20	$3.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 3.65%, avg 1.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Oct 30	$4.50	0.40	5.3%	3.65%	8.99%	5	13
$131.00	Oct 30	$3.90	0.38	6.2%	3.16%	9.31%	--	11
$128.00	Oct 30	$4.75	0.43	3.7%	3.85%	7.57%	1	2
$125.00	Oct 23	$5.10	0.49	1.3%	4.13%	5.42%	--	11
$130.00	Oct 23	$3.35	0.38	5.3%	2.71%	8.05%	1	62
$140.00	Oct 30	$2.01	0.23	13.4%	1.63%	15.07%	12	7
$127.00	Oct 23	$4.20	0.44	2.9%	3.40%	6.31%	50	20
$129.00	Oct 23	$3.40	0.39	4.5%	2.76%	7.28%	4	633
$131.00	Oct 23	$2.92	0.35	6.2%	2.37%	8.52%	--	60
$132.00	Oct 23	$2.67	0.33	7.0%	2.16%	9.12%	7	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 15,713

Total Puts 11,117

Put/Call Ratio 0.71

Net Difference 4,596

Prior's Put/Call Breakdown

Total Calls 12,819

Total Puts 4,729

Put/Call Ratio 0.37

Net Difference 8,090

Prior 7-Day Put/Call Summary

Total Calls 54,876

Total Puts 42,208

Average Put/Call Ratio 0.84

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card