NEM - Options Database

NEM

NEWMONT CORP

$112.64 +2.04%

$112.98 (+0.30%)🌙

as of 10/27 06:08 PM

(10/26 18:07) ◀

Tuesday, October 27, 2026 (6:08pm)

▶ (10/28 18:10)

◀ 10/27 18:08 ▶

Option Volume

Detail

ℹ

Current (10/27) 8,766

Calls: 4,933 (56%)

Puts: 3,833 (44%)

Prior (10/26) 13,418

Calls: 8,166 (61%)

Puts: 5,252 (39%)

Current vs Prior -34.67%

Calls: -39.59% (Calls)

Puts: -27.02% (Puts)

Prior 7-Day Total 104,196

Calls: 54,581 (52%)

Puts: 49,615 (48%)

Prior 7-Day Average 14,885

Calls: 7,797 (52%)

Puts: 7,087 (48%)

Current vs Prior 7-Day Avg -41.11%

Calls: -36.73%

Puts: -45.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27) $5.01M

Calls: $1.91M (38%)

Puts: $3.11M (62%)

Prior (10/26) $8.27M

Calls: $4.75M (57%)

Puts: $3.53M (43%)

Current vs Prior -39.38%

Calls: -59.81%

Puts: -11.91%

Prior 7-Day Total $47.06M

Calls: $24.42M (52%)

Puts: $22.64M (48%)

Prior 7-Day Average $6.72M

Calls: $3.49M (52%)

Puts: $3.23M (48%)

Current vs Prior 7-Day Avg -25.41%

Calls: -45.33%

Puts: -3.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 0.78

Prior (10/26) 0.64

Current vs Prior +20.81%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg -27.63%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/27) 449,755

Calls: 251,198 (56%)

Puts: 198,557 (44%)

Prior (10/26) 444,532

Calls: 248,969 (56%)

Puts: 195,563 (44%)

Current vs Prior +1.17%

Prior 7-Day Total 2,965,484

Calls: 1,674,971 (56%)

Puts: 1,290,513 (44%)

Prior 7-Day Average 423,640

Calls: 239,281 (56%)

Puts: 184,359 (44%)

Current vs Prior 7-Day Avg +6.16%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 3.83% | 5.93%8.45% | 13.57%

Prior 5.10% | 6.75%9.81% | 14.19%

Current vs Prior -24.98% | -12.13%-13.85% | -4.38%

Prior 7-Day Avg 5.04% | 7.24%7.72% | 13.94%

Current vs 7-Day Avg -24.11% | -18.06%+9.44% | -2.67%

Prior 7-Day Eod 5.10% | 6.75%9.81% | 14.19%

Current vs 7-Day Eod -24.98% | -12.13%-13.85% | -4.38%

Sentiment BULLISHBULLISH

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 15.69% | 15.63%

Calls: 17.16% | 19.44%

Puts: 14.23% | 11.80%

Current vs 7-Day Avg +8.45% | -8.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($3.11M).

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 14 of results (avg 8.0%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 6	17.75	18.00	$17.88	1.4%	14	1.00	7
$95.00	Oct 30	17.25	18.30	$17.77	5.9%	2	1.00	38
$115.00	Nov 20	3.45	3.70	$3.58	7.0%	108	0.43	1.2K
$111.00	Nov 20	5.25	5.65	$5.45	7.3%	4	0.57	15
$114.00	Nov 13	3.15	3.45	$3.30	9.1%	1	0.47	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Nov 20	5.40	5.85	$5.63	8.0%	18	0.57	1.4K
$129.00	Nov 20	16.20	17.65	$16.92	8.6%	--	0.90	10
$112.00	Nov 20	3.90	4.25	$4.08	8.6%	4	0.47	21
$113.00	Nov 20	4.35	4.75	$4.55	8.8%	10	0.51	25
$117.00	Nov 20	6.50	7.10	$6.80	8.8%	--	0.63	70

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.94, cheapest $0.94)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Nov 20	0.87	1.00	$0.94	13.8%	112	0.16	1.7K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 30	17.25	18.30	$17.77	5.9%	2	1.00	38
$100.00	Oct 30	12.05	13.35	$12.70	10.2%	10	1.00	34
$101.00	Oct 30	10.85	12.10	$11.48	10.9%	1	1.00	4
$102.00	Oct 30	9.40	11.35	$10.38	18.8%	--	1.00	10
$95.00	Nov 6	17.75	18.00	$17.88	1.4%	14	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Oct 30	13.80	15.65	$14.73	12.6%	2	0.99	3
$126.00	Oct 30	12.75	14.70	$13.73	14.2%	2	0.99	--
$122.00	Oct 30	8.80	10.75	$9.78	19.9%	7	0.94	27
$120.00	Oct 30	7.05	8.75	$7.90	21.5%	--	0.93	65
$135.00	Nov 20	21.55	23.90	$22.73	10.3%	--	0.93	199

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 4.6K, top 671)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Nov 6	0.14	0.26	$0.20	60.0%	671	0.06	99
$115.00	Oct 30	0.79	1.03	$0.91	26.4%	233	0.31	330
$135.00	Nov 20	0.19	0.47	$0.33	84.8%	179	0.06	3.8K
$120.00	Nov 6	0.61	0.80	$0.71	26.8%	125	0.18	1.1K
$120.00	Nov 20	1.81	2.00	$1.91	9.9%	118	0.28	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Oct 30	0.25	0.59	$0.42	81.0%	161	0.16	173
$96.00	Nov 13	0.03	0.17	$0.10	140.0%	108	0.03	--
$113.00	Nov 27	4.85	5.65	$5.25	15.2%	94	0.50	--
$104.00	Oct 30	0.00	0.11	$0.06	183.3%	87	0.03	64
$95.00	Nov 13	0.00	0.13	$0.07	185.7%	69	0.02	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 18.8%, max 49.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Oct 30	Nov 27	45.4%	36.7%	23.7%	10	240
$111.00	Oct 30	Nov 20	45.3%	37.5%	20.8%	9	51
$113.00	Oct 30	Dec 4	46.6%	38.7%	20.3%	99	356
$114.00	Oct 30	Dec 4	46.8%	39.2%	19.6%	30	259
$112.00	Oct 30	Dec 4	45.8%	39.3%	16.7%	38	299

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$129.00	Nov 13	Nov 20	59.2%	39.6%	49.7%	--	20
$108.00	Oct 30	Dec 4	48.0%	34.8%	37.7%	162	174
$109.00	Oct 30	Nov 27	46.5%	34.2%	36.2%	10	164
$111.00	Oct 30	Nov 27	45.3%	36.6%	24.0%	4	657
$110.00	Oct 30	Nov 27	45.4%	36.7%	23.7%	38	222

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 4.00, avg 3.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$109.00	$110.00	Oct 30	$0.20	$0.80	$0.20	82%	4.00	$109.20
$106.00	$107.00	Nov 6	$0.40	$0.60	$0.40	83%	1.50	$106.40
$105.00	$107.00	Nov 20	$1.20	$0.80	$1.20	80%	0.67	$106.20
$104.00	$105.00	Nov 6	$0.56	$0.44	$0.56	88%	0.79	$104.56
$125.00	$130.00	Nov 13	$0.15	$4.85	$0.15	12%	32.33	$125.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$117.00	$116.00	Nov 20	$0.35	$0.65	$0.35	63%	1.86	$116.65
$115.00	$114.00	Oct 30	$0.41	$0.59	$0.41	69%	1.44	$114.59
$116.00	$115.00	Oct 30	$0.57	$0.43	$0.57	76%	0.75	$115.43
$114.00	$113.00	Nov 27	$0.35	$0.65	$0.35	53%	1.86	$113.65
$120.00	$119.00	Nov 20	$0.55	$0.45	$0.55	72%	0.82	$119.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 1.61, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$118.00	$119.00	Nov 27	$0.80	$0.80	$0.20	65%	4.00	$118.80
$125.00	$126.00	Nov 27	$0.49	$0.49	$0.51	82%	0.96	$125.49
$122.00	$123.00	Nov 6	$0.38	$0.38	$0.62	85%	0.61	$122.38
$123.00	$125.00	Nov 27	$0.60	$0.60	$1.40	76%	0.43	$123.60
$115.00	$120.00	Dec 4	$1.96	$1.96	$3.04	55%	0.64	$116.96

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$112.00	$108.00	Dec 4	$2.47	$2.47	$1.53	53%	1.61	$109.53
$103.00	$95.00	Dec 4	$1.33	$1.33	$6.67	79%	0.20	$101.67
$110.00	$109.00	Nov 27	$0.74	$0.74	$0.26	60%	2.85	$109.26
$104.00	$103.00	Nov 6	$0.33	$0.33	$0.67	87%	0.49	$103.67
$102.00	$101.00	Nov 13	$0.34	$0.34	$0.66	86%	0.52	$101.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.17, cheapest $1.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Oct 30	Nov 6	$1.15	46.2%	41.4%
$113.00	Oct 30	Nov 6	$1.26	46.6%	42.0%
$114.00	Oct 30	Nov 6	$1.27	46.8%	42.6%
$112.00	Oct 30	Nov 6	$1.25	45.8%	42.0%
$111.00	Oct 30	Nov 6	$1.13	45.3%	41.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Oct 30	Nov 6	$1.15	46.2%	41.4%
$113.00	Oct 30	Nov 6	$1.12	46.6%	42.0%
$114.00	Oct 30	Nov 6	$0.90	46.8%	42.6%
$112.00	Oct 30	Nov 6	$1.24	45.8%	42.0%
$111.00	Oct 30	Nov 6	$1.21	45.3%	41.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 3.34% of stock, avg 7.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$113.00	Oct 30	$1.68	$2.08	$3.76	$109.24	$116.76	3.34%
$112.00	Oct 30	$2.23	$1.57	$3.80	$108.20	$115.80	3.37%
$111.00	Oct 30	$2.84	$1.13	$3.97	$107.03	$114.97	3.52%
$114.00	Oct 30	$1.27	$2.82	$4.09	$109.91	$118.09	3.63%
$115.00	Oct 30	$0.91	$3.23	$4.14	$110.86	$119.14	3.68%
$109.00	Oct 30	$3.80	$0.58	$4.38	$104.62	$113.38	3.89%
$110.00	Oct 30	$3.60	$0.80	$4.40	$105.60	$114.40	3.91%
$116.00	Oct 30	$0.63	$3.80	$4.43	$111.57	$120.43	3.93%
$108.00	Oct 30	$5.03	$0.42	$5.45	$102.55	$113.45	4.84%
$117.00	Oct 30	$0.38	$5.15	$5.53	$111.47	$122.53	4.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.71% of stock, avg 4.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$117.00	$108.00	Oct 30	$0.38	$0.42	$0.80	$107.20	$117.80
$117.00	$109.00	Oct 30	$0.38	$0.58	$0.96	$108.04	$117.96
$116.00	$108.00	Oct 30	$0.63	$0.42	$1.05	$106.95	$117.05
$116.00	$109.00	Oct 30	$0.63	$0.58	$1.21	$107.79	$117.21
$117.00	$110.00	Oct 30	$0.38	$0.80	$1.18	$108.82	$118.18
$116.00	$110.00	Oct 30	$0.63	$0.80	$1.43	$108.57	$117.43
$115.00	$108.00	Oct 30	$0.91	$0.42	$1.33	$106.67	$116.33
$115.00	$109.00	Oct 30	$0.91	$0.58	$1.49	$107.51	$116.49
$115.00	$110.00	Oct 30	$0.91	$0.80	$1.71	$108.29	$116.71
$117.00	$111.00	Oct 30	$0.38	$1.13	$1.51	$109.49	$118.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 141 found (best R:R 2.45, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
103/104	122/123	Nov 6	$0.71	$0.29	72%	2.45	$103.29	$122.71
102/103	125/126	Nov 27	$0.79	$0.21	62%	3.76	$102.21	$125.79
98/99	125/126	Nov 27	$0.67	$0.33	70%	2.03	$98.33	$125.67
108/109	122/123	Nov 6	$0.78	$0.22	54%	3.55	$108.22	$122.78
104/105	125/126	Nov 27	$0.72	$0.28	57%	2.57	$104.28	$125.72
103/104	125/126	Nov 27	$0.69	$0.31	60%	2.23	$103.31	$125.69
103/104	124/125	Nov 6	$0.50	$0.50	77%	1.00	$103.50	$124.50
107/108	122/123	Nov 6	$0.67	$0.33	59%	2.03	$107.33	$122.67
103/104	118/119	Nov 6	$0.63	$0.37	60%	1.70	$103.37	$118.63
104/105	122/123	Nov 6	$0.52	$0.48	69%	1.08	$104.48	$122.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 9.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$100.00	$105.00	Nov 20	$0.50	$4.50	20%	9.00
$111.00	$112.00	$113.00	Oct 30	$0.06	$0.94	18%	15.67
$114.00	$115.00	$116.00	Oct 30	$0.08	$0.92	16%	11.50
$115.00	$116.00	$117.00	Nov 6	$0.07	$0.93	10%	13.29
$118.00	$119.00	$120.00	Nov 20	$0.06	$0.94	6%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$111.00	$112.00	$113.00	Oct 30	$0.07	$0.93	17%	13.29
$108.00	$109.00	$110.00	Oct 30	$0.06	$0.94	12%	15.67
$107.00	$108.00	$109.00	Oct 30	$0.06	$0.94	9%	15.67
$110.00	$111.00	$112.00	Oct 30	$0.11	$0.89	16%	8.09
$109.00	$110.00	$111.00	Nov 6	$0.07	$0.93	9%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 96 found (best net $-1.34, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$120.00	1:2	Dec 4	-$0.55	$4.45
$102.00	$106.00	1:2	Oct 30	-$3.48	$0.52
$95.00	$101.00	1:2	Nov 6	-$5.66	$0.34
$125.00	$130.00	1:2	Nov 13	-$0.27	$4.73
$122.00	$126.00	1:2	Dec 4	-$0.67	$3.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$115.00	1:2	Nov 13	-$1.34	$3.66
$120.00	$116.00	1:2	Nov 6	-$1.87	$2.13
$112.00	$108.00	1:2	Dec 4	-$0.69	$3.31
$107.00	$102.00	1:2	Nov 13	-$0.14	$4.86
$109.00	$105.00	1:2	Nov 27	-$0.49	$3.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 3.51%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Dec 4	$3.95	0.45	2.1%	3.51%	5.60%	6	5
$113.00	Dec 4	$4.75	0.50	0.3%	4.22%	4.54%	2	--
$114.00	Dec 4	$4.30	0.47	1.2%	3.82%	5.02%	2	--
$115.00	Nov 27	$3.70	0.44	2.1%	3.28%	5.38%	6	26
$114.00	Nov 27	$4.05	0.47	1.2%	3.60%	4.80%	--	12
$116.00	Nov 27	$3.30	0.41	3.0%	2.93%	5.91%	--	10
$113.00	Nov 27	$4.45	0.50	0.3%	3.95%	4.27%	24	3
$122.00	Dec 4	$1.98	0.27	8.3%	1.76%	10.07%	1	3
$115.00	Nov 20	$3.45	0.43	2.1%	3.06%	5.16%	108	1.2K
$120.00	Dec 4	$2.17	0.31	6.5%	1.93%	8.46%	7	13

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 4,933

Total Puts 3,833

Put/Call Ratio 0.78

Net Difference 1,100

Prior's Put/Call Breakdown

Total Calls 8,166

Total Puts 5,252

Put/Call Ratio 0.64

Net Difference 2,914

Prior 7-Day Put/Call Summary

Total Calls 54,581

Total Puts 49,615

Average Put/Call Ratio 1.07

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