NEM - Options Database

NEM

NEWMONT CORP

$106.61 -4.64%

$106.45 (-0.15%)🌙

as of 10/30 06:07 PM

(10/29 18:08) ◀

Friday, October 30, 2026 (6:07pm)

▶ (11/2 18:07)

◀ 10/30 18:07 ▶

Option Volume

Detail

ℹ

Current (10/30) 23,029

Calls: 10,693 (46%)

Puts: 12,336 (54%)

Prior (10/29) 6,281

Calls: 3,393 (54%)

Puts: 2,888 (46%)

Current vs Prior +266.65%

Calls: +215.15% (Calls)

Puts: +327.15% (Puts)

Prior 7-Day Total 89,955

Calls: 49,645 (55%)

Puts: 40,310 (45%)

Prior 7-Day Average 12,850

Calls: 7,092 (55%)

Puts: 5,758 (45%)

Current vs Prior 7-Day Avg +79.20%

Calls: +50.77%

Puts: +114.22%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30) $10.78M

Calls: $3.85M (36%)

Puts: $6.92M (64%)

Prior (10/29) $2.44M

Calls: $1.75M (72%)

Puts: $690.8K (28%)

Current vs Prior +341.89%

Calls: +120.47%

Puts: +902.28%

Prior 7-Day Total $41.40M

Calls: $21.62M (52%)

Puts: $19.79M (48%)

Prior 7-Day Average $5.91M

Calls: $3.09M (52%)

Puts: $2.83M (48%)

Current vs Prior 7-Day Avg +82.24%

Calls: +24.84%

Puts: +144.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30) 1.15

Prior (10/29) 0.85

Current vs Prior +35.54%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg +25.92%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30) 459,585

Calls: 256,770 (56%)

Puts: 202,815 (44%)

Prior (10/29) 457,078

Calls: 255,731 (56%)

Puts: 201,347 (44%)

Current vs Prior +0.55%

Prior 7-Day Total 2,888,124

Calls: 1,626,203 (56%)

Puts: 1,261,921 (44%)

Prior 7-Day Average 412,589

Calls: 232,314 (56%)

Puts: 180,274 (44%)

Current vs Prior 7-Day Avg +11.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.00% | 5.29%8.75% | 13.84%

Prior 2.60% | 5.25%7.76% | 13.52%

Current vs Prior +103.25% | +33.63%+12.72% | +2.37%

Prior 7-Day Avg 4.36% | 6.46%9.13% | 14.02%

Current vs 7-Day Avg +21.37% | +8.62%-4.18% | -1.33%

Prior 7-Day Eod 2.60% | 5.25%7.76% | 13.52%

Current vs 7-Day Eod +103.25% | +33.63%+12.72% | +2.37%

Sentiment BEARISHBEARISH

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 16.69% | 14.66%

Calls: 18.13% | 16.67%

Puts: 15.25% | 12.65%

Current vs 7-Day Avg +1.99% | -2.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($6.92M). Massive premium surge with dollar volume up 342% vs prior. Dollar volume significantly above 7-day average (82% higher). Unusually high activity with volume up 267% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

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 3 of results (avg 9.1%, best 8.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 13	11.50	12.60	$12.05	9.1%	2	0.94	2

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Nov 13	18.15	19.85	$19.00	8.9%	5	0.86	1
$115.00	Oct 30	8.20	9.00	$8.60	9.3%	33	0.94	532

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. 104 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Oct 30	2.23	4.15	$3.19	60.2%	1	1.00	3
$104.00	Oct 30	1.24	2.84	$2.04	78.4%	2	1.00	2
$106.00	Oct 30	0.03	0.77	$0.40	185.0%	40	1.00	442
$95.00	Nov 6	10.35	12.00	$11.18	14.8%	15	0.96	60
$96.00	Nov 6	9.40	11.15	$10.28	17.0%	4	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Oct 30	0.01	1.28	$0.65	195.4%	139	1.00	129
$126.00	Nov 6	19.10	21.55	$20.33	12.1%	1	0.99	1
$112.00	Oct 30	5.15	6.75	$5.95	26.9%	32	0.99	78
$121.00	Nov 6	14.15	15.80	$14.98	11.0%	--	0.98	11
$109.00	Oct 30	2.13	3.45	$2.79	47.3%	74	0.98	212

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 11.0K, top 806)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Nov 27	2.80	3.45	$3.13	20.8%	806	0.39	7
$125.00	Nov 20	0.20	0.30	$0.25	40.0%	680	0.06	1.7K
$117.00	Nov 20	0.59	1.05	$0.82	56.1%	490	0.17	233
$118.00	Oct 30	0.00	0.02	$0.01	200.0%	263	0.01	647
$110.00	Nov 20	2.55	2.87	$2.71	11.8%	169	0.39	204

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	3.05	3.60	$3.33	16.5%	565	0.42	5.0K
$100.00	Nov 20	1.42	1.72	$1.57	19.1%	563	0.24	2.3K
$100.00	Nov 6	0.44	0.60	$0.52	30.8%	497	0.15	147
$104.00	Oct 30	0.00	0.04	$0.02	200.0%	351	0.05	501
$107.00	Nov 6	2.41	3.40	$2.91	34.0%	316	0.54	456

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 1723.9%, max 3729.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$107.00	Oct 30	Dec 11	135.0%	40.6%	232.8%	40	425
$105.00	Nov 6	Dec 11	45.5%	35.0%	30.0%	51	40

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Oct 30	Dec 4	1510.4%	39.4%	3729.5%	8	69
$98.00	Oct 30	Nov 13	1213.2%	42.0%	2791.5%	1	68
$100.00	Oct 30	Dec 11	749.3%	38.7%	1835.6%	5	320

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 4.80, avg 2.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$111.00	$119.00	Dec 11	$1.38	$6.62	$1.38	38%	4.80	$112.38
$100.00	$105.00	Nov 20	$2.78	$2.22	$2.78	76%	0.80	$102.78
$107.00	$108.00	Dec 4	$0.13	$0.87	$0.13	49%	6.69	$107.13
$102.00	$105.00	Nov 6	$1.75	$1.25	$1.75	75%	0.71	$103.75
$100.00	$105.00	Dec 4	$2.95	$2.05	$2.95	71%	0.69	$102.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$103.00	Dec 11	$0.30	$1.70	$0.30	46%	5.67	$104.70
$112.00	$111.00	Nov 6	$0.45	$0.55	$0.45	81%	1.22	$111.55
$114.00	$113.00	Nov 20	$0.40	$0.60	$0.40	75%	1.50	$113.60
$120.00	$119.00	Nov 20	$0.55	$0.45	$0.55	88%	0.82	$119.45
$115.00	$114.00	Oct 30	$0.65	$0.35	$0.65	94%	0.54	$114.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.26, avg 0.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$122.00	$123.00	Nov 20	$0.86	$0.86	$0.14	83%	6.14	$122.86
$119.00	$120.00	Nov 27	$0.81	$0.81	$0.19	80%	4.26	$119.81
$115.00	$116.00	Nov 27	$0.83	$0.83	$0.17	73%	4.88	$115.83
$113.00	$114.00	Nov 27	$0.83	$0.83	$0.17	70%	4.88	$113.83
$121.00	$122.00	Oct 30	$0.61	$0.61	$0.39	88%	1.56	$121.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$90.00	Oct 30	$1.02	$1.02	$3.98	84%	0.26	$93.98
$104.00	$102.00	Nov 13	$1.13	$1.13	$0.87	60%	1.30	$102.87
$105.00	$104.00	Dec 4	$0.86	$0.86	$0.14	56%	6.14	$104.14
$103.00	$100.00	Dec 11	$1.40	$1.40	$1.60	60%	0.88	$101.60
$106.00	$105.00	Nov 27	$0.71	$0.71	$0.29	52%	2.45	$105.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.58, cheapest $0.58)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Nov 6	Nov 13	$0.58	45.5%	41.0%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 0.71% of stock, avg 7.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$107.00	Oct 30	$0.09	$0.67	$0.76	$106.24	$107.76	0.71%
$106.00	Oct 30	$0.40	$0.65	$1.05	$104.95	$107.05	0.98%
$108.00	Oct 30	$0.05	$1.95	$2.00	$106.00	$110.00	1.88%
$104.00	Oct 30	$2.04	$0.02	$2.06	$101.94	$106.06	1.93%
$109.00	Oct 30	$0.01	$2.79	$2.80	$106.20	$111.80	2.63%
$103.00	Oct 30	$3.19	$0.01	$3.20	$99.80	$106.20	3.00%
$110.00	Oct 30	$0.11	$3.98	$4.09	$105.91	$114.09	3.84%
$111.00	Oct 30	$0.02	$4.97	$4.99	$106.01	$115.99	4.68%
$107.00	Nov 6	$2.19	$2.91	$5.10	$101.90	$112.10	4.78%
$106.00	Nov 6	$2.73	$2.42	$5.15	$100.85	$111.15	4.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.17% of stock, avg 4.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$108.00	$101.00	Oct 30	$0.05	$0.13	$0.18	$100.82	$108.18
$110.00	$101.00	Oct 30	$0.11	$0.13	$0.24	$100.76	$110.24
$107.00	$101.00	Oct 30	$0.09	$0.13	$0.22	$100.78	$107.22
$107.00	$100.00	Oct 30	$0.09	$0.50	$0.59	$99.41	$107.59
$108.00	$100.00	Oct 30	$0.05	$0.50	$0.55	$99.45	$108.55
$123.00	$101.00	Oct 30	$0.51	$0.13	$0.64	$100.36	$123.64
$110.00	$100.00	Oct 30	$0.11	$0.50	$0.61	$99.39	$110.61
$121.00	$101.00	Oct 30	$0.62	$0.13	$0.75	$100.25	$121.75
$123.00	$100.00	Oct 30	$0.51	$0.50	$1.01	$98.99	$124.01
$121.00	$100.00	Oct 30	$0.62	$0.50	$1.12	$98.88	$122.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 3.35, avg credit $0.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
100/102	119/120	Nov 27	$1.54	$0.46	46%	3.35	$100.46	$120.54
95/96	117/118	Nov 13	$0.65	$0.35	72%	1.86	$95.35	$117.65
100/102	115/116	Nov 27	$1.56	$0.44	39%	3.55	$100.44	$116.56
100/102	113/114	Nov 27	$1.56	$0.44	37%	3.55	$100.44	$114.56
95/96	112/113	Nov 13	$0.69	$0.31	60%	2.23	$95.31	$112.69
90/95	121/122	Oct 30	$1.63	$3.37	73%	0.48	$93.37	$122.63
100/101	116/117	Dec 4	$0.83	$0.17	43%	4.88	$100.17	$116.83
90/95	123/124	Oct 30	$1.52	$3.48	75%	0.44	$93.48	$124.52
101/102	117/118	Nov 13	$0.66	$0.34	56%	1.94	$101.34	$117.66
100/101	117/118	Nov 13	$0.61	$0.39	60%	1.56	$100.39	$117.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 2.70, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$106.00	$107.00	$108.00	Oct 30	$0.27	$0.73	92%	2.70
$95.00	$100.00	$105.00	Nov 13	$1.13	$3.87	37%	3.42
$122.00	$123.00	$124.00	Nov 27	$0.05	$0.95	4%	19.00
$118.00	$120.00	$122.00	Dec 4	$0.09	$1.91	5%	21.22
$110.00	$111.00	$112.00	Oct 30	$0.08	$0.92	8%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Nov 20	$0.32	$4.68	19%	14.62
$104.00	$105.00	$106.00	Oct 30	$0.65	$0.35	95%	0.54
$106.00	$107.00	$108.00	Nov 6	$0.06	$0.94	12%	15.67
$106.00	$107.00	$108.00	Nov 13	$0.05	$0.95	9%	19.00
$100.00	$101.00	$102.00	Nov 13	$0.05	$0.95	8%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-1.27, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$100.00	1:2	Oct 30	-$1.08	$3.92
$100.00	$103.00	1:2	Oct 30	-$0.25	$2.75
$100.00	$105.00	1:2	Nov 13	-$0.51	$4.49
$95.00	$100.00	1:2	Nov 13	-$2.85	$2.15
$111.00	$119.00	1:2	Dec 11	-$0.74	$7.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$115.00	1:2	Nov 27	-$1.27	$8.73
$107.00	$106.00	1:2	Oct 30	-$0.63	$0.37
$104.00	$102.00	1:2	Nov 13	-$0.43	$1.57
$100.00	$97.00	1:2	Nov 27	-$0.50	$2.50
$120.00	$115.00	1:2	Nov 13	-$4.42	$0.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 4.08%, avg 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$107.00	Dec 11	$4.35	0.48	0.4%	4.08%	4.45%	4	--
$111.00	Dec 11	$2.80	0.38	4.1%	2.63%	6.74%	3	--
$110.00	Dec 4	$3.00	0.40	3.2%	2.81%	5.99%	2	4
$108.00	Nov 27	$3.60	0.46	1.3%	3.38%	4.68%	9	3
$109.00	Nov 27	$3.20	0.42	2.2%	3.00%	5.24%	2	4
$119.00	Dec 11	$1.19	0.24	11.6%	1.12%	12.74%	1	--
$108.00	Dec 4	$3.50	0.47	1.3%	3.28%	4.59%	9	1
$110.00	Nov 27	$2.80	0.39	3.2%	2.63%	5.81%	806	7
$111.00	Dec 4	$2.47	0.37	4.1%	2.32%	6.43%	4	6
$115.00	Dec 4	$1.83	0.27	7.9%	1.72%	9.59%	7	6

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 10,693

Total Puts 12,336

Put/Call Ratio 1.15

Net Difference -1,643

Prior's Put/Call Breakdown

Total Calls 3,393

Total Puts 2,888

Put/Call Ratio 0.85

Net Difference 505

Prior 7-Day Put/Call Summary

Total Calls 49,645

Total Puts 40,310

Average Put/Call Ratio 0.92

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