NEM - Options Database

NEM

NEWMONT CORP

$95.44 +3.19%

(7/21 18:05) ◀

Wednesday, July 22, 2026 (2:05pm)

▶ (7/22 18:06)

◀ 7/22 14:05 ▶

Option Volume

Detail

ℹ

Current (07/22 2:05pm) 10,291

Calls: 7,128 (69%)

Puts: 3,163 (31%)

Prior (04/23) 19,687

Calls: 12,132 (62%)

Puts: 7,555 (38%)

Current vs Prior -47.73%

Calls: -41.25% (Calls)

Puts: -58.13% (Puts)

Prior 7-Day Total 175,916

Calls: 99,503 (57%)

Puts: 76,413 (43%)

Prior 7-Day Average 25,130

Calls: 14,214 (57%)

Puts: 10,916 (43%)

Current vs Prior 7-Day Avg -59.05%

Calls: -49.85%

Puts: -71.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 2:05pm) $3.43M

Calls: $2.75M (80%)

Puts: $674.2K (20%)

Prior (04/23) $11.31M

Calls: $6.51M (58%)

Puts: $4.81M (42%)

Current vs Prior -69.72%

Calls: -57.71%

Puts: -85.97%

Prior 7-Day Total $97.63M

Calls: $67.50M (69%)

Puts: $30.12M (31%)

Prior 7-Day Average $13.95M

Calls: $9.64M (69%)

Puts: $4.30M (31%)

Current vs Prior 7-Day Avg -75.44%

Calls: -71.47%

Puts: -84.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 2:05pm) 0.44

Prior (04/23) 0.62

Current vs Prior -28.74%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg -51.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 2:05pm) 491,444

Calls: 296,853 (60%)

Puts: 194,591 (40%)

Prior (04/23) 502,303

Calls: 289,100 (58%)

Puts: 213,203 (42%)

Current vs Prior -2.16%

Prior 7-Day Total 3,981,453

Calls: 2,264,928 (57%)

Puts: 1,716,525 (43%)

Prior 7-Day Average 568,779

Calls: 323,561 (57%)

Puts: 245,217 (43%)

Current vs Prior 7-Day Avg -13.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 6.08% | 8.05%11.14% | 15.31%

Prior 6.60% | 8.85%-- | --

Current vs Prior -7.97% | -9.07%-- | --

Prior 7-Day Avg 5.00% | 8.31%-- | --

Current vs 7-Day Avg +21.46% | -3.12%-- | --

Prior 7-Day Eod 6.60% | 8.85%-- | --

Current vs 7-Day Eod -7.97% | -9.07%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.14% | 13.68%

Calls: 14.88% | 12.99%

Puts: 13.40% | 14.36%

Prior 10.79% | 13.62%

Calls: 9.51% | 14.43%

Puts: 12.06% | 12.80%

Current vs Prior +31.05% | +0.44%

Prior 7-Day Avg 34.08% | 16.46%

Calls: 30.38% | 17.08%

Puts: 37.78% | 15.84%

Current vs 7-Day Avg -58.51% | -16.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($2.75M) vs puts ($674.2K). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 48% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (7,128 calls vs 3,163 puts).

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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:10	BULLISH	BULLISH	BULLISH
14:05	BULLISH	BULLISH	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 35 of results (avg 7.7%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	3.25	3.40	$3.33	4.5%	156	0.40	3.8K
$97.50	Aug 21	4.15	4.35	$4.25	4.7%	4	0.47	605
$95.00	Aug 14	4.80	5.05	$4.93	5.1%	14	0.54	98
$101.00	Aug 21	2.89	3.05	$2.97	5.4%	4	0.37	2
$80.00	Jul 24	15.00	16.00	$15.50	6.5%	1	1.00	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	10.95	11.45	$11.20	4.5%	--	0.74	3.2K
$95.00	Aug 21	4.45	4.70	$4.58	5.5%	35	0.46	1.9K
$97.50	Aug 21	5.80	6.15	$5.98	5.9%	6	0.53	1.9K
$95.00	Aug 14	4.10	4.35	$4.22	5.9%	10	0.46	27
$96.00	Aug 14	4.60	4.90	$4.75	6.3%	--	0.49	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.73, cheapest $0.28)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Jul 24	0.25	0.30	$0.28	17.9%	37	0.10	83
$100.00	Jul 24	0.85	1.00	$0.93	16.1%	142	0.25	623

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 31	0.76	0.85	$0.81	11.1%	11	0.17	163
$83.00	Aug 21	0.82	0.95	$0.89	14.6%	2	0.13	4

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 96 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	15.00	16.00	$15.50	6.5%	1	1.00	68
$81.00	Jul 24	14.20	16.25	$15.23	13.5%	--	1.00	11
$80.00	Jul 31	15.30	17.55	$16.43	13.7%	--	0.98	40
$80.00	Aug 21	15.55	17.90	$16.73	14.0%	1	0.92	52
$85.00	Jul 31	10.50	12.70	$11.60	19.0%	5	0.91	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Jul 24	9.75	12.55	$11.15	25.1%	--	0.95	20
$106.00	Jul 24	8.75	11.40	$10.07	26.3%	--	0.94	15
$105.00	Jul 24	7.90	10.55	$9.23	28.7%	1	0.93	82
$113.00	Jul 31	15.65	18.80	$17.23	18.3%	--	0.92	34
$104.00	Jul 24	7.65	9.60	$8.63	22.6%	1	0.90	22

Most actively traded options today. High liquidity = easy entry/exit. 213 active (total vol 6.7K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	1.82	1.97	$1.90	7.9%	1.1K	0.26	2.5K
$110.00	Aug 21	1.00	1.12	$1.06	11.3%	367	0.17	4.6K
$95.00	Jul 24	2.67	3.10	$2.89	14.9%	330	0.54	929
$97.00	Jul 24	1.70	2.13	$1.92	22.4%	292	0.42	623
$96.00	Jul 31	2.96	3.75	$3.36	23.5%	213	0.50	168

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 24	0.56	0.87	$0.72	43.1%	393	0.19	532
$80.00	Jul 31	0.01	0.12	$0.07	157.1%	143	0.02	160
$78.00	Jul 24	0.00	2.00	$1.00	200.0%	115	0.11	208
$95.00	Jul 24	2.20	2.73	$2.47	21.5%	103	0.46	679
$80.00	Aug 21	0.39	0.57	$0.48	37.5%	95	0.08	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 98.7%, max 356.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$93.00	Jul 24	Aug 21	108.5%	45.7%	137.5%	38	1.1K
$88.00	Jul 24	Aug 7	119.7%	50.9%	135.2%	10	25
$80.00	Jul 24	Aug 21	98.7%	46.3%	113.4%	2	120
$95.00	Jul 24	Aug 21	92.6%	44.8%	106.9%	478	1.5K
$90.00	Jul 24	Aug 28	91.5%	44.5%	105.7%	6	176

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Jul 24	Aug 21	236.2%	51.8%	356.3%	115	437
$86.00	Jul 24	Aug 28	124.6%	45.7%	172.4%	7	61
$88.00	Jul 24	Aug 28	119.7%	46.2%	159.3%	93	557
$93.00	Jul 24	Aug 28	108.5%	45.5%	138.3%	91	151
$81.00	Jul 24	Aug 28	115.4%	50.6%	128.0%	62	41

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 13.29, avg 2.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$110.00	$112.00	Jul 31	$0.14	$1.86	$0.14	13.29	$110.14
$107.00	$110.00	Aug 28	$0.26	$2.74	$0.26	10.54	$107.26
$101.00	$102.00	Jul 24	$0.13	$0.87	$0.13	6.69	$101.13
$102.00	$103.00	Jul 24	$0.13	$0.87	$0.13	6.69	$102.13
$100.00	$101.00	Jul 24	$0.16	$0.84	$0.16	5.25	$100.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$86.00	$85.00	Aug 14	$0.11	$0.89	$0.11	8.09	$85.89
$82.00	$81.00	Aug 28	$0.11	$0.89	$0.11	8.09	$81.89
$81.00	$80.00	Aug 28	$0.12	$0.88	$0.12	7.33	$80.88
$89.00	$88.00	Aug 7	$0.13	$0.87	$0.13	6.69	$88.87
$83.00	$82.00	Aug 21	$0.13	$0.87	$0.13	6.69	$82.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 194 found (best R:R 28.41, avg 1.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$85.00	Jul 31	$4.83	$4.83	$0.17	28.41	$84.83
$81.00	$87.00	Jul 24	$5.75	$5.75	$0.25	23.00	$86.75
$80.00	$85.00	Aug 21	$4.55	$4.55	$0.45	10.11	$84.55
$94.00	$95.00	Aug 21	$0.88	$0.88	$0.12	7.33	$94.88
$88.00	$89.00	Jul 24	$0.85	$0.85	$0.15	5.67	$88.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.00	$86.00	Aug 14	$0.89	$0.89	$0.11	8.09	$86.11
$93.00	$92.00	Jul 24	$0.88	$0.88	$0.12	7.33	$92.12
$92.00	$91.00	Jul 31	$0.88	$0.88	$0.12	7.33	$91.12
$105.00	$103.00	Jul 31	$1.73	$1.73	$0.27	6.41	$103.27
$106.00	$105.00	Jul 24	$0.84	$0.84	$0.16	5.25	$105.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $0.73, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$112.00	Jul 24	Jul 31	$0.08	194.7%	95.1%
$89.00	Jul 24	Jul 31	$0.30	92.2%	57.5%
$85.00	Jul 31	Aug 7	$0.40	57.6%	65.4%
$108.00	Jul 24	Jul 31	$0.44	82.3%	61.9%
$106.00	Jul 24	Jul 31	$0.45	86.0%	58.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Jul 24	Jul 31	$0.05	98.7%	56.1%
$110.00	Jul 31	Aug 7	$0.08	91.6%	72.2%
$83.00	Jul 24	Jul 31	$0.11	100.7%	56.6%
$85.00	Jul 24	Jul 31	$0.18	102.0%	57.6%
$87.00	Jul 24	Jul 31	$0.26	97.9%	56.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 5.52% of stock, avg 10.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$96.00	Jul 24	$2.36	$2.91	$5.27	$90.73	$101.27	5.52%
$95.00	Jul 24	$2.89	$2.47	$5.36	$89.64	$100.36	5.62%
$97.00	Jul 24	$1.92	$3.55	$5.47	$91.53	$102.47	5.73%
$94.00	Jul 24	$3.53	$1.97	$5.50	$88.50	$99.50	5.76%
$98.00	Jul 24	$1.61	$3.97	$5.58	$92.42	$103.58	5.85%
$92.00	Jul 24	$4.80	$1.16	$5.96	$86.04	$97.96	6.24%
$93.00	Jul 24	$4.13	$2.04	$6.17	$86.83	$99.17	6.46%
$99.00	Jul 24	$1.34	$4.88	$6.22	$92.78	$105.22	6.52%
$91.00	Jul 24	$5.35	$0.98	$6.33	$84.67	$97.33	6.63%
$100.00	Jul 24	$0.93	$5.60	$6.53	$93.47	$106.53	6.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.00% of stock, avg 6.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$100.00	$91.00	Jul 24	$0.93	$0.98	$1.91	$89.09	$101.91
$100.00	$92.00	Jul 24	$0.93	$1.16	$2.09	$89.91	$102.09
$99.00	$91.00	Jul 24	$1.34	$0.98	$2.32	$88.68	$101.32
$99.00	$92.00	Jul 24	$1.34	$1.16	$2.50	$89.50	$101.50
$98.00	$91.00	Jul 24	$1.61	$0.98	$2.59	$88.41	$100.59
$98.00	$92.00	Jul 24	$1.61	$1.16	$2.77	$89.23	$100.77
$97.00	$91.00	Jul 24	$1.92	$0.98	$2.90	$88.10	$99.90
$100.00	$94.00	Jul 24	$0.93	$1.97	$2.90	$91.10	$102.90
$100.00	$93.00	Jul 24	$0.93	$2.04	$2.97	$90.03	$102.97
$97.00	$92.00	Jul 24	$1.92	$1.16	$3.08	$88.92	$100.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 231 found (best R:R 15.67, avg credit $0.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
80/82	87/88	Jul 31	$1.88	$0.12	15.67	$80.12	$88.88
90/91	94/95	Jul 24	$0.90	$0.10	9.00	$90.10	$94.90
88/89	91/92	Jul 31	$0.90	$0.10	9.00	$88.10	$91.90
88/89	93/94	Jul 31	$0.90	$0.10	9.00	$88.10	$93.90
89/90	94/95	Jul 31	$0.90	$0.10	9.00	$89.10	$94.90
90/91	95/96	Aug 21	$0.90	$0.10	9.00	$90.10	$95.90
88/89	94/95	Aug 21	$1.34	$0.16	8.37	$87.66	$95.34
85/87	88/90	Aug 21	$2.23	$0.27	8.26	$84.77	$89.73
92/93	94/95	Aug 7	$0.89	$0.11	8.09	$92.11	$94.89
82/83	93/94	Aug 14	$0.89	$0.11	8.09	$82.11	$93.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$96.00	$97.00	Aug 21	$0.05	$0.95	19.00
$110.00	$112.00	$114.00	Jul 31	$0.11	$1.89	17.18
$107.00	$108.00	$109.00	Jul 24	$0.06	$0.94	15.67
$98.00	$99.00	$100.00	Jul 31	$0.06	$0.94	15.67
$99.00	$100.00	$101.00	Jul 31	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$88.00	$89.00	$90.00	Aug 14	$0.06	$0.94	15.67
$79.00	$80.00	$81.00	Jul 24	$0.07	$0.93	13.29
$100.00	$105.00	$110.00	Aug 21	$0.35	$4.65	13.29
$89.00	$90.00	$91.00	Jul 24	$0.08	$0.92	11.50
$93.00	$94.00	$95.00	Aug 14	$0.08	$0.92	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. 70 found (best net $-0.22, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$110.00	1:2	Aug 21	-$0.22	$4.78
$107.00	$110.00	1:2	Aug 14	-$0.27	$2.73
$91.00	$96.00	1:2	Aug 28	-$2.60	$2.40
$81.00	$87.00	1:2	Jul 24	-$3.73	$2.27
$102.00	$105.00	1:2	Aug 21	-$1.11	$1.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$103.00	1:2	Aug 7	-$3.88	$3.12
$82.00	$80.00	1:2	Aug 21	-$0.20	$1.80
$80.00	$78.00	1:2	Aug 21	-$0.52	$1.48
$87.00	$85.00	1:2	Aug 21	-$0.77	$1.23
$105.00	$100.00	1:2	Aug 21	-$3.90	$1.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 5.50%, avg 2.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$96.00	Aug 28	$5.25	0.52	0.6%	5.50%	6.09%	82	2
$97.00	Aug 28	$4.85	0.49	1.6%	5.08%	6.72%	30	8
$96.00	Aug 21	$4.75	0.52	0.6%	4.98%	5.56%	7	2
$98.00	Aug 28	$4.40	0.47	2.7%	4.61%	7.29%	10	7
$97.00	Aug 21	$4.35	0.49	1.6%	4.56%	6.19%	10	15
$96.00	Aug 14	$4.30	0.51	0.6%	4.51%	5.09%	11	14
$97.50	Aug 21	$4.15	0.47	2.2%	4.35%	6.51%	4	605
$99.00	Aug 28	$4.00	0.44	3.7%	4.19%	7.92%	2	9
$98.00	Aug 21	$3.95	0.46	2.7%	4.14%	6.82%	92	253
$96.00	Aug 7	$3.75	0.50	0.6%	3.93%	4.52%	15	40

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 7,128

Total Puts 3,163

Put/Call Ratio 0.44

Net Difference 3,965

Prior's Put/Call Breakdown

Total Calls 12,132

Total Puts 7,555

Put/Call Ratio 0.62

Net Difference 4,577

Prior 7-Day Put/Call Summary

Total Calls 99,503

Total Puts 76,413

Average Put/Call Ratio 0.91

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