NEM - Options Database

NEM

NEWMONT CORP

$114.11 -2.62%

$116.24 (+1.87%)🌙

as of 10/22 06:01 PM

(10/22 14:05) ◀

Thursday, October 22, 2026 (6:01pm)

▶ (10/23 15:14)

◀ 10/22 18:01 ▶

Option Volume

Detail

ℹ

Current (10/22) 24,123

Calls: 11,884 (49%)

Puts: 12,239 (51%)

Prior (10/20) 7,338

Calls: 2,426 (33%)

Puts: 4,912 (67%)

Current vs Prior +228.74%

Calls: +389.86% (Calls)

Puts: +149.17% (Puts)

Prior 7-Day Total 78,334

Calls: 39,882 (51%)

Puts: 38,452 (49%)

Prior 7-Day Average 11,190

Calls: 5,697 (51%)

Puts: 5,493 (49%)

Current vs Prior 7-Day Avg +115.57%

Calls: +108.59%

Puts: +122.81%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22) $7.99M

Calls: $4.25M (53%)

Puts: $3.74M (47%)

Prior (10/20) $3.89M

Calls: $1.10M (28%)

Puts: $2.80M (72%)

Current vs Prior +105.37%

Calls: +288.17%

Puts: +33.80%

Prior 7-Day Total $34.28M

Calls: $18.01M (53%)

Puts: $16.27M (47%)

Prior 7-Day Average $4.90M

Calls: $2.57M (53%)

Puts: $2.32M (47%)

Current vs Prior 7-Day Avg +63.24%

Calls: +65.24%

Puts: +61.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 1.03

Prior (10/20) 2.02

Current vs Prior -49.14%

Prior 7-Day Average 1.17

Current vs Prior 7-Day Avg -11.93%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22) 447,282

Calls: 249,660 (56%)

Puts: 197,622 (44%)

Prior (10/20) 439,911

Calls: 247,584 (56%)

Puts: 192,327 (44%)

Current vs Prior +1.68%

Prior 7-Day Total 3,103,137

Calls: 1,762,534 (57%)

Puts: 1,340,603 (43%)

Prior 7-Day Average 443,305

Calls: 251,790 (57%)

Puts: 191,514 (43%)

Current vs Prior 7-Day Avg +0.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 4.76% | 7.65%10.45% | 14.63%

Prior 5.57% | 7.28%10.51% | 14.70%

Current vs Prior -14.62% | +5.14%-0.55% | -0.44%

Prior 7-Day Avg 4.30% | 6.83%5.27% | 13.40%

Current vs 7-Day Avg +10.62% | +11.93%+98.47% | +9.25%

Prior 7-Day Eod 5.57% | 7.28%10.51% | 14.70%

Current vs 7-Day Eod -14.62% | +5.14%-0.55% | -0.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.02% | 14.34%

Calls: 18.46% | 15.74%

Puts: 15.59% | 12.93%

Prior 14.70% | 16.59%

Calls: 16.18% | 22.22%

Puts: 13.21% | 10.96%

Current vs Prior +15.78% | -13.56%

Prior 7-Day Avg 14.70% | 16.59%

Calls: 16.18% | 22.22%

Puts: 13.21% | 10.96%

Current vs 7-Day Avg +15.78% | -13.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 105% vs prior. Dollar volume significantly above 7-day average (63% higher). Unusually high activity with volume up 229% vs prior - elevated interest. Volume explosion - 116% above 7-day average (24,123 vs avg 11,190).

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 -- of results (avg --%, best --%)

No options available for this category

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. 101 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 23	12.35	14.80	$13.58	18.0%	18	1.00	31
$106.00	Oct 23	6.25	9.90	$8.07	45.2%	1	1.00	1
$107.00	Oct 23	5.95	8.05	$7.00	30.0%	58	1.00	--
$108.00	Oct 23	5.10	7.85	$6.48	42.4%	30	1.00	4
$109.00	Oct 23	4.30	7.45	$5.88	53.6%	1	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Oct 23	13.00	16.35	$14.68	22.8%	--	0.95	10
$129.00	Oct 23	14.15	17.40	$15.77	20.6%	--	0.95	18
$130.00	Oct 23	15.50	18.25	$16.88	16.3%	32	0.94	44
$125.00	Oct 23	10.25	13.30	$11.78	25.9%	4	0.92	26
$132.00	Oct 23	17.10	20.40	$18.75	17.6%	--	0.92	31

Most actively traded options today. High liquidity = easy entry/exit. 220 active (total vol 15.9K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Nov 20	1.65	3.00	$2.33	57.9%	1.1K	0.27	1.3K
$130.00	Oct 23	0.00	0.28	$0.14	200.0%	756	0.04	1.3K
$117.00	Oct 23	0.92	1.73	$1.33	60.9%	610	0.37	124
$116.00	Oct 23	1.30	2.09	$1.69	46.7%	434	0.45	84
$113.00	Oct 23	2.59	3.45	$3.02	28.5%	427	0.75	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 23	2.22	3.65	$2.94	48.6%	1.1K	0.56	355
$100.00	Nov 20	0.74	1.25	$1.00	51.0%	874	0.13	1.2K
$105.00	Oct 23	0.10	0.37	$0.24	112.5%	608	0.07	186
$120.00	Oct 23	5.70	8.20	$6.95	36.0%	569	0.80	575
$101.00	Oct 23	0.05	0.15	$0.10	100.0%	560	0.03	51

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 150.9%, max 396.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$127.00	Oct 23	Nov 27	214.1%	43.1%	396.9%	39	148
$113.00	Oct 23	Dec 4	106.4%	39.6%	168.6%	429	30
$118.00	Oct 23	Nov 20	110.7%	45.9%	141.0%	270	275
$121.00	Oct 23	Nov 20	110.9%	46.6%	137.9%	122	679
$120.00	Oct 23	Nov 27	110.5%	47.2%	134.0%	216	428

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$127.00	Oct 23	Oct 30	214.1%	57.2%	274.4%	--	846
$108.00	Oct 23	Nov 20	118.0%	42.9%	174.8%	94	59
$113.00	Oct 23	Dec 4	106.4%	39.6%	168.6%	109	187
$117.00	Oct 23	Dec 4	103.8%	40.8%	154.7%	32	305
$110.00	Oct 23	Nov 20	111.7%	44.4%	151.7%	345	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 1.11, avg 2.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$108.00	$112.00	Nov 6	$1.90	$2.10	$1.90	83%	1.11	$109.90
$106.00	$110.00	Nov 20	$2.08	$1.92	$2.08	81%	0.92	$108.08
$110.00	$111.00	Oct 23	$0.17	$0.83	$0.17	100%	4.88	$110.17
$107.00	$110.00	Oct 30	$1.79	$1.21	$1.79	90%	0.68	$108.79
$115.00	$119.00	Nov 27	$1.25	$2.75	$1.25	51%	2.20	$116.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$113.00	Nov 20	$0.35	$1.65	$0.35	50%	4.71	$114.65
$105.00	$101.00	Nov 13	$0.22	$3.78	$0.22	22%	17.18	$104.78
$120.00	$119.00	Nov 6	$0.22	$0.78	$0.22	66%	3.55	$119.78
$108.00	$105.00	Nov 6	$0.20	$2.80	$0.20	24%	14.00	$107.80
$119.00	$118.00	Nov 20	$0.25	$0.75	$0.25	60%	3.00	$118.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 0.94, avg 0.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$134.00	$135.00	Oct 30	$0.88	$0.88	$0.12	86%	7.33	$134.88
$120.00	$122.00	Nov 27	$1.30	$1.30	$0.70	61%	1.86	$121.30
$125.00	$126.00	Nov 20	$0.73	$0.73	$0.27	74%	2.70	$125.73
$132.00	$135.00	Nov 6	$0.79	$0.79	$2.21	84%	0.36	$132.79
$125.00	$127.00	Nov 13	$0.84	$0.84	$1.16	74%	0.72	$125.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$97.00	$95.00	Oct 23	$0.97	$0.97	$1.03	88%	0.94	$96.03
$113.00	$103.00	Dec 4	$3.87	$3.87	$6.13	55%	0.63	$109.13
$102.00	$100.00	Oct 30	$0.94	$0.94	$1.06	84%	0.89	$101.06
$112.00	$105.00	Nov 27	$2.75	$2.75	$4.25	58%	0.65	$109.25
$111.00	$110.00	Nov 13	$0.82	$0.82	$0.18	62%	4.56	$110.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.46, cheapest $1.45)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$118.00	Oct 23	Oct 30	$1.45	110.7%	60.0%
$115.00	Oct 23	Oct 30	$0.89	92.9%	44.7%
$117.00	Oct 23	Oct 30	$1.37	103.8%	55.8%
$116.00	Oct 23	Oct 30	$1.42	102.6%	55.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Oct 23	Oct 30	$1.44	92.9%	44.7%
$117.00	Oct 23	Oct 30	$0.87	103.8%	55.8%
$116.00	Oct 23	Oct 30	$0.95	102.6%	55.7%
$113.00	Oct 23	Oct 30	$1.57	106.4%	62.6%
$111.00	Oct 23	Oct 30	$1.93	109.6%	70.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 3.97% of stock, avg 8.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$114.00	Oct 23	$2.49	$2.04	$4.53	$109.47	$118.53	3.97%
$115.00	Oct 23	$1.99	$2.94	$4.93	$110.07	$119.93	4.32%
$112.00	Oct 23	$3.55	$1.46	$5.01	$106.99	$117.01	4.39%
$113.00	Oct 23	$3.02	$1.99	$5.01	$107.99	$118.01	4.39%
$116.00	Oct 23	$1.69	$3.75	$5.44	$110.56	$121.44	4.77%
$110.00	Oct 23	$4.80	$1.02	$5.82	$104.18	$115.82	5.10%
$111.00	Oct 23	$4.63	$1.28	$5.91	$105.09	$116.91	5.18%
$117.00	Oct 23	$1.33	$5.13	$6.46	$110.54	$123.46	5.66%
$109.00	Oct 23	$5.88	$0.69	$6.57	$102.43	$115.57	5.76%
$118.00	Oct 23	$1.14	$5.57	$6.71	$111.29	$124.71	5.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.47% of stock, avg 5.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$120.00	$110.00	Oct 23	$0.66	$1.02	$1.68	$108.32	$121.68
$119.00	$110.00	Oct 23	$0.76	$1.02	$1.78	$108.22	$120.78
$120.00	$111.00	Oct 23	$0.66	$1.28	$1.94	$109.06	$121.94
$119.00	$111.00	Oct 23	$0.76	$1.28	$2.04	$108.96	$121.04
$118.00	$110.00	Oct 23	$1.14	$1.02	$2.16	$107.84	$120.16
$118.00	$111.00	Oct 23	$1.14	$1.28	$2.42	$108.58	$120.42
$120.00	$112.00	Oct 23	$0.66	$1.46	$2.12	$109.88	$122.12
$119.00	$112.00	Oct 23	$0.76	$1.46	$2.22	$109.78	$121.22
$117.00	$110.00	Oct 23	$1.33	$1.02	$2.35	$107.65	$119.35
$118.00	$112.00	Oct 23	$1.14	$1.46	$2.60	$109.40	$120.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 136 found (best R:R 1.15, avg credit $0.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
95/97	132/133	Oct 23	$1.07	$0.93	81%	1.15	$95.93	$133.07
100/102	121/122	Oct 30	$1.56	$0.44	55%	3.55	$100.44	$122.56
108/109	132/135	Nov 6	$2.07	$0.93	53%	2.23	$106.93	$134.07
108/109	128/130	Nov 6	$1.67	$0.33	49%	5.06	$107.33	$129.67
100/102	127/128	Oct 30	$1.14	$0.86	73%	1.33	$100.86	$128.14
100/102	125/126	Oct 30	$1.26	$0.74	67%	1.70	$100.74	$126.26
95/97	121/122	Oct 23	$1.14	$0.86	72%	1.33	$95.86	$122.14
100/101	125/127	Nov 13	$1.40	$0.60	58%	2.33	$99.60	$126.40
105/107	121/122	Nov 13	$1.72	$0.28	39%	6.14	$105.28	$122.72
95/97	118/119	Oct 23	$1.35	$0.65	57%	2.08	$95.65	$119.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 9.42, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$117.00	$118.00	$119.00	Oct 30	$0.06	$0.94	6%	15.67
$114.00	$115.00	$116.00	Oct 23	$0.20	$0.80	26%	4.00
$128.00	$129.00	$130.00	Oct 23	$0.06	$0.94	1%	15.67
$112.00	$113.00	$114.00	Nov 27	$0.09	$0.91	6%	10.11
$125.00	$126.00	$127.00	Nov 27	$0.09	$0.91	6%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Nov 20	$0.48	$4.52	18%	9.42
$123.00	$125.00	$127.00	Oct 30	$0.15	$1.85	11%	12.33
$113.00	$114.00	$115.00	Nov 6	$0.10	$0.90	7%	9.00
$104.00	$105.00	$106.00	Oct 23	$0.09	$0.91	4%	10.11
$95.00	$100.00	$105.00	Nov 20	$0.52	$4.48	16%	8.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 84 found (best net $-2.56, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$106.00	1:2	Oct 23	-$2.56	$3.44
$129.00	$130.00	1:2	Oct 30	$0.00	$1.00
$130.00	$131.00	1:2	Oct 23	$0.00	$1.00
$127.00	$128.00	1:2	Oct 30	-$0.12	$0.88
$121.00	$122.00	1:2	Oct 23	-$0.16	$0.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$123.00	$115.00	1:2	Nov 13	-$0.86	$7.14
$100.00	$95.00	1:2	Nov 20	$0.00	$5.00
$103.00	$100.00	1:2	Nov 6	-$0.17	$2.83
$105.00	$100.00	1:2	Nov 27	-$0.92	$4.08
$104.00	$103.00	1:2	Oct 23	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 2.72%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$119.00	Nov 27	$3.10	0.41	4.3%	2.72%	7.00%	--	31
$115.00	Nov 20	$4.60	0.51	0.8%	4.03%	4.81%	202	1.1K
$120.00	Nov 27	$2.76	0.39	5.2%	2.42%	7.58%	7	7
$120.00	Nov 20	$2.80	0.38	5.2%	2.45%	7.62%	208	1.4K
$115.00	Nov 27	$4.50	0.51	0.8%	3.94%	4.72%	--	20
$118.00	Nov 20	$3.10	0.43	3.4%	2.72%	6.13%	1	82
$122.00	Nov 20	$2.00	0.34	6.9%	1.75%	8.67%	2	9
$121.00	Nov 20	$2.24	0.35	6.0%	1.96%	8.00%	20	40
$119.00	Nov 20	$2.67	0.40	4.3%	2.34%	6.63%	--	60
$125.00	Nov 20	$1.65	0.27	9.5%	1.45%	10.99%	1.1K	1.3K

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 11,884

Total Puts 12,239

Put/Call Ratio 1.03

Net Difference -355

Prior's Put/Call Breakdown

Total Calls 2,426

Total Puts 4,912

Put/Call Ratio 2.02

Net Difference -2,486

Prior 7-Day Put/Call Summary

Total Calls 39,882

Total Puts 38,452

Average Put/Call Ratio 1.17

Ratio Trend Falling

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