NEM - Options Database

NEM

NEWMONT CORP

$108.87 -4.59%

$108.74 (-0.12%)🌙

as of 10/23 06:03 PM

(10/23 15:14) ◀

Friday, October 23, 2026 (6:03pm)

▶ (10/26 18:07)

◀ 10/23 18:03 ▶

Option Volume

Detail

ℹ

Current (10/23) 20,651

Calls: 11,926 (58%)

Puts: 8,725 (42%)

Prior (10/22) 24,123

Calls: 11,884 (49%)

Puts: 12,239 (51%)

Current vs Prior -14.39%

Calls: +0.35% (Calls)

Puts: -28.71% (Puts)

Prior 7-Day Total 101,993

Calls: 52,985 (52%)

Puts: 49,008 (48%)

Prior 7-Day Average 14,570

Calls: 7,569 (52%)

Puts: 7,001 (48%)

Current vs Prior 7-Day Avg +41.73%

Calls: +57.56%

Puts: +24.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $6.81M

Calls: $3.46M (51%)

Puts: $3.35M (49%)

Prior (10/22) $7.99M

Calls: $4.25M (53%)

Puts: $3.74M (47%)

Current vs Prior -14.86%

Calls: -18.63%

Puts: -10.58%

Prior 7-Day Total $41.71M

Calls: $21.57M (52%)

Puts: $20.14M (48%)

Prior 7-Day Average $5.96M

Calls: $3.08M (52%)

Puts: $2.88M (48%)

Current vs Prior 7-Day Avg +14.22%

Calls: +12.28%

Puts: +16.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.73

Prior (10/22) 1.03

Current vs Prior -28.96%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg -32.60%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/23) 457,896

Calls: 255,039 (56%)

Puts: 202,857 (44%)

Prior (10/22) 447,282

Calls: 249,660 (56%)

Puts: 197,622 (44%)

Current vs Prior +2.37%

Prior 7-Day Total 3,016,767

Calls: 1,706,388 (57%)

Puts: 1,310,379 (43%)

Prior 7-Day Average 430,966

Calls: 243,769 (57%)

Puts: 187,197 (43%)

Current vs Prior 7-Day Avg +6.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.53% | 4.85%8.84% | 13.96%

Prior 4.76% | 7.65%10.45% | 14.63%

Current vs Prior +1.92% | -12.72%-15.48% | -4.60%

Prior 7-Day Avg 4.80% | 7.32%6.48% | 13.67%

Current vs 7-Day Avg +0.96% | -8.73%+36.33% | +2.12%

Prior 7-Day Eod 1.30% | 4.79%10.45% | 14.63%

Current vs 7-Day Eod +274.22% | +39.37%-15.48% | -4.60%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.02% | 14.34%

Calls: 18.46% | 15.74%

Puts: 15.59% | 12.93%

Prior 17.02% | 14.34%

Calls: 18.46% | 15.74%

Puts: 15.59% | 12.93%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 18.86% | 15.55%

Calls: 16.56% | 21.14%

Puts: 13.61% | 11.29%

Current vs 7-Day Avg -9.78% | -7.76%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 29% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 8 of results (avg 8.5%, best 6.7%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	18.80	20.45	$19.63	8.4%	1	0.91	20
$107.00	Oct 30	3.35	3.65	$3.50	8.6%	1	0.62	396
$108.00	Nov 27	5.25	5.80	$5.53	9.9%	2	0.55	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	1.29	1.38	$1.34	6.7%	56	0.20	1.8K
$129.00	Oct 23	19.25	20.65	$19.95	7.0%	10	1.00	18
$129.00	Nov 20	19.20	20.80	$20.00	8.0%	10	0.92	--
$115.00	Nov 20	7.95	8.75	$8.35	9.6%	167	0.68	1.5K
$109.00	Nov 20	4.35	4.80	$4.57	9.8%	20	0.49	11

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. 115 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 23	7.80	9.90	$8.85	23.7%	11	1.00	26
$105.00	Oct 23	3.20	4.90	$4.05	42.0%	3	0.99	6
$107.00	Oct 23	1.31	2.49	$1.90	62.1%	16	0.97	55
$106.00	Oct 23	2.21	4.15	$3.18	61.0%	1	0.95	1
$95.00	Oct 30	13.50	14.95	$14.23	10.2%	30	0.94	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Oct 23	2.71	3.95	$3.33	37.2%	421	1.00	403
$113.00	Oct 23	3.65	5.10	$4.38	33.1%	74	1.00	249
$114.00	Oct 23	3.95	6.20	$5.08	44.3%	30	1.00	84
$115.00	Oct 23	5.15	6.80	$5.98	27.6%	1.1K	1.00	1.2K
$116.00	Oct 23	6.55	8.10	$7.32	21.2%	80	1.00	265

Most actively traded options today. High liquidity = easy entry/exit. 264 active (total vol 13.5K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Oct 23	0.00	0.10	$0.05	200.0%	484	0.06	256
$125.00	Nov 20	0.53	0.71	$0.62	29.0%	391	0.11	1.7K
$120.00	Oct 30	0.04	0.12	$0.08	100.0%	369	0.04	215
$115.00	Oct 30	0.38	0.65	$0.52	51.9%	292	0.16	67
$128.00	Oct 30	0.00	0.03	$0.02	150.0%	291	0.01	378

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 23	5.15	6.80	$5.98	27.6%	1.1K	1.00	1.2K
$110.00	Oct 23	0.98	1.60	$1.29	48.1%	576	0.85	487
$112.00	Oct 23	2.71	3.95	$3.33	37.2%	421	1.00	403
$105.00	Oct 23	0.00	0.01	$0.01	100.0%	349	0.01	695
$108.00	Oct 30	1.87	2.15	$2.01	13.9%	328	0.44	129

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 1242.0%, max 3378.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Oct 23	Dec 4	158.2%	43.3%	265.6%	87	63

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Oct 23	Nov 13	1381.3%	39.7%	3378.8%	1	104
$109.00	Oct 23	Dec 4	68.3%	37.6%	81.5%	197	131

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 2.85, avg 2.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$125.00	Dec 4	$0.49	$4.51	$0.49	25%	9.20	$120.49
$107.00	$108.00	Oct 23	$0.53	$0.47	$0.53	98%	0.89	$107.53
$109.00	$110.00	Dec 4	$0.12	$0.88	$0.12	52%	7.33	$109.12
$109.00	$110.00	Nov 13	$0.19	$0.81	$0.19	50%	4.26	$109.19
$111.00	$112.00	Nov 6	$0.14	$0.86	$0.14	40%	6.14	$111.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$114.00	$112.00	Nov 27	$0.52	$1.48	$0.52	63%	2.85	$113.48
$128.00	$127.00	Oct 23	$0.52	$0.48	$0.52	100%	0.92	$127.48
$100.00	$95.00	Nov 27	$0.34	$4.66	$0.34	21%	13.71	$99.66
$115.00	$114.00	Oct 30	$0.45	$0.55	$0.45	84%	1.22	$114.55
$123.00	$122.00	Oct 23	$0.65	$0.35	$0.65	100%	0.54	$122.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.15, avg 0.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$128.00	$129.00	Nov 6	$0.85	$0.85	$0.15	86%	5.67	$128.85
$124.00	$125.00	Nov 13	$0.78	$0.78	$0.22	84%	3.55	$124.78
$124.00	$125.00	Nov 20	$0.78	$0.78	$0.22	82%	3.55	$124.78
$117.00	$119.00	Nov 27	$1.05	$1.05	$0.95	70%	1.11	$118.05
$109.00	$110.00	Nov 27	$0.90	$0.90	$0.10	48%	9.00	$109.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$98.00	$90.00	Oct 23	$1.06	$1.06	$6.94	84%	0.15	$96.94
$104.00	$103.00	Dec 4	$0.74	$0.74	$0.26	65%	2.85	$103.26
$102.00	$101.00	Nov 6	$0.56	$0.56	$0.44	79%	1.27	$101.44
$105.00	$100.00	Nov 20	$1.60	$1.60	$3.40	65%	0.47	$103.40
$100.00	$95.00	Nov 20	$0.83	$0.83	$4.17	80%	0.20	$99.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.10, cheapest $2.08)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$109.00	Oct 23	Oct 30	$2.08	68.3%	39.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$109.00	Oct 23	Oct 30	$2.13	68.3%	39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 0.43% of stock, avg 7.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$109.00	Oct 23	$0.17	$0.30	$0.47	$108.53	$109.47	0.43%
$108.00	Oct 23	$1.37	$0.05	$1.42	$106.58	$109.42	1.30%
$110.00	Oct 23	$0.14	$1.29	$1.43	$108.57	$111.43	1.31%
$107.00	Oct 23	$1.90	$0.01	$1.91	$105.09	$108.91	1.75%
$111.00	Oct 23	$0.11	$2.34	$2.45	$108.55	$113.45	2.25%
$106.00	Oct 23	$3.18	$0.04	$3.22	$102.78	$109.22	2.96%
$112.00	Oct 23	$0.05	$3.33	$3.38	$108.62	$115.38	3.10%
$105.00	Oct 23	$4.05	$0.01	$4.06	$100.94	$109.06	3.73%
$113.00	Oct 23	$0.01	$4.38	$4.39	$108.61	$117.39	4.03%
$109.00	Oct 30	$2.25	$2.43	$4.68	$104.32	$113.68	4.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.09% of stock, avg 5.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$112.00	$108.00	Oct 23	$0.05	$0.05	$0.10	$107.90	$112.10
$111.00	$108.00	Oct 23	$0.11	$0.05	$0.16	$107.84	$111.16
$112.00	$101.00	Oct 23	$0.05	$0.11	$0.16	$100.84	$112.16
$110.00	$108.00	Oct 23	$0.14	$0.05	$0.19	$107.81	$110.19
$111.00	$101.00	Oct 23	$0.11	$0.11	$0.22	$100.78	$111.22
$110.00	$101.00	Oct 23	$0.14	$0.11	$0.25	$100.75	$110.25
$109.00	$108.00	Oct 23	$0.17	$0.05	$0.22	$107.78	$109.22
$109.00	$101.00	Oct 23	$0.17	$0.11	$0.28	$100.72	$109.28
$111.00	$98.00	Oct 23	$0.11	$1.07	$1.18	$96.82	$112.18
$111.00	$99.00	Oct 23	$0.11	$1.07	$1.18	$97.82	$112.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 6.69, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
101/102	121/122	Nov 6	$0.87	$0.13	66%	6.69	$101.13	$121.87
101/102	122/123	Nov 6	$0.74	$0.26	70%	2.85	$101.26	$122.74
101/102	119/120	Nov 6	$0.76	$0.24	67%	3.17	$101.24	$119.76
101/102	117/118	Nov 6	$0.80	$0.20	61%	4.00	$101.20	$117.80
103/104	116/117	Nov 6	$0.85	$0.15	47%	5.67	$103.15	$116.85
102/103	116/117	Nov 6	$0.77	$0.23	51%	3.35	$102.23	$116.77
102/103	113/114	Nov 6	$0.84	$0.16	44%	5.25	$102.16	$113.84
104/105	116/117	Nov 6	$0.81	$0.19	44%	4.26	$104.19	$116.81
99/100	115/116	Nov 13	$0.71	$0.29	54%	2.45	$99.29	$115.71
104/105	113/114	Nov 6	$0.88	$0.12	36%	7.33	$104.12	$113.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$100.00	$105.00	Nov 20	$0.47	$4.53	25%	9.64
$108.00	$109.00	$110.00	Oct 30	$0.08	$0.92	14%	11.50
$110.00	$111.00	$112.00	Nov 13	$0.05	$0.95	8%	19.00
$106.00	$107.00	$108.00	Nov 6	$0.06	$0.94	10%	15.67
$110.00	$111.00	$112.00	Dec 4	$0.08	$0.92	5%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 27	$0.07	$4.93	20%	70.43
$107.00	$108.00	$109.00	Oct 23	$0.21	$0.79	64%	3.76
$109.00	$110.00	$111.00	Oct 23	$0.06	$0.94	25%	15.67
$107.00	$108.00	$109.00	Oct 30	$0.05	$0.95	13%	19.00
$109.00	$110.00	$111.00	Oct 30	$0.08	$0.92	13%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-2.67, 79 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$100.00	1:2	Oct 30	-$3.83	$1.17
$115.00	$120.00	1:2	Dec 4	-$0.60	$4.40
$106.00	$107.00	1:2	Oct 23	-$0.62	$0.38
$100.00	$105.00	1:2	Nov 20	-$3.43	$1.57
$107.00	$108.00	1:2	Oct 23	-$0.84	$0.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$124.00	$117.00	1:2	Nov 13	-$2.67	$4.33
$111.00	$110.00	1:2	Oct 23	-$0.24	$0.76
$103.00	$100.00	1:2	Nov 27	-$0.71	$2.29
$102.00	$101.00	1:2	Oct 30	-$0.11	$0.89
$95.00	$90.00	1:2	Oct 30	-$0.22	$4.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 3.77%, avg 1.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$112.00	Dec 4	$4.10	0.44	2.9%	3.77%	6.64%	8	10
$115.00	Dec 4	$2.96	0.37	5.6%	2.72%	8.35%	5	--
$109.00	Dec 4	$5.10	0.52	0.1%	4.68%	4.80%	4	--
$110.00	Dec 4	$4.45	0.50	1.0%	4.09%	5.13%	8	--
$112.00	Nov 27	$3.45	0.44	2.9%	3.17%	6.04%	9	9
$111.00	Dec 4	$3.70	0.47	2.0%	3.40%	5.36%	12	--
$110.00	Nov 20	$4.15	0.48	1.0%	3.81%	4.85%	37	137
$112.00	Nov 20	$3.25	0.42	2.9%	2.99%	5.86%	26	51
$111.00	Nov 27	$3.55	0.46	2.0%	3.26%	5.22%	8	4
$109.00	Nov 27	$4.35	0.52	0.1%	4.00%	4.11%	4	--

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 11,926

Total Puts 8,725

Put/Call Ratio 0.73

Net Difference 3,201

Prior's Put/Call Breakdown

Total Calls 11,884

Total Puts 12,239

Put/Call Ratio 1.03

Net Difference -355

Prior 7-Day Put/Call Summary

Total Calls 52,985

Total Puts 49,008

Average Put/Call Ratio 1.09

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