NEM - Options Database

NEM

NEWMONT CORP

$116.71 -0.09%

(10/20 18:03) ◀

Wednesday, October 21, 2026 (2:05pm)

▶ (10/22 14:05)

◀ 10/21 14:05 ▶

Option Volume

Detail

ℹ

Current (10/21 2:05pm) 5,125

Calls: 2,275 (44%)

Puts: 2,850 (56%)

Prior (07/23) 17,091

Calls: 10,347 (61%)

Puts: 6,744 (39%)

Current vs Prior -70.01%

Calls: -78.01% (Calls)

Puts: -57.74% (Puts)

Prior 7-Day Total 145,317

Calls: 83,594 (58%)

Puts: 61,723 (42%)

Prior 7-Day Average 20,759

Calls: 11,942 (58%)

Puts: 8,817 (42%)

Current vs Prior 7-Day Avg -75.31%

Calls: -80.95%

Puts: -67.68%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/21 2:05pm) $2.34M

Calls: $1.24M (53%)

Puts: $1.09M (47%)

Prior (07/23) $5.24M

Calls: $2.90M (55%)

Puts: $2.34M (45%)

Current vs Prior -55.39%

Calls: -57.15%

Puts: -53.21%

Prior 7-Day Total $78.76M

Calls: $53.43M (68%)

Puts: $25.33M (32%)

Prior 7-Day Average $11.25M

Calls: $7.63M (68%)

Puts: $3.62M (32%)

Current vs Prior 7-Day Avg -79.24%

Calls: -83.74%

Puts: -69.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21 2:05pm) 1.25

Prior (07/23) 0.65

Current vs Prior +92.20%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg +61.80%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/21 2:05pm) 444,551

Calls: 248,510 (56%)

Puts: 196,041 (44%)

Prior (07/23) 497,329

Calls: 300,540 (60%)

Puts: 196,789 (40%)

Current vs Prior -10.61%

Prior 7-Day Total 3,853,940

Calls: 2,208,974 (57%)

Puts: 1,644,966 (43%)

Prior 7-Day Average 550,562

Calls: 315,567 (57%)

Puts: 234,995 (43%)

Current vs Prior 7-Day Avg -19.26%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.18% | 7.01%9.75% | 14.44%

Prior 6.08% | 8.05%11.14% | 15.31%

Current vs Prior -14.84% | -12.90%-12.45% | -5.69%

Prior 7-Day Avg 5.26% | 8.25%11.01% | 15.27%

Current vs 7-Day Avg -1.64% | -15.02%-11.47% | -5.43%

Prior 7-Day Eod 6.08% | 8.05%10.51% | 14.70%

Current vs 7-Day Eod -14.84% | -12.90%-7.25% | -1.78%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.98% | 14.15%

Calls: 7.99% | 11.76%

Puts: 9.97% | 16.54%

Prior 14.14% | 13.68%

Calls: 14.88% | 12.99%

Puts: 13.40% | 14.36%

Current vs Prior -36.49% | +3.44%

Prior 7-Day Avg 31.13% | 16.88%

Calls: 26.36% | 16.27%

Puts: 35.90% | 17.48%

Current vs 7-Day Avg -71.15% | -16.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 70% vs prior. Bearish P/C ratio of 1.25 indicates protective positioning. P/C ratio rising 92% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 30 of results (avg 7.5%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Nov 20	4.90	5.10	$5.00	4.0%	3	0.49	42
$117.00	Oct 23	2.50	2.69	$2.60	7.3%	25	0.49	120
$117.00	Nov 20	5.25	5.65	$5.45	7.3%	163	0.51	10
$110.00	Nov 20	9.25	10.00	$9.63	7.8%	--	0.71	133
$117.00	Nov 13	4.85	5.25	$5.05	7.9%	--	0.51	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Nov 20	5.85	6.00	$5.93	2.5%	3	0.51	32
$117.00	Nov 20	5.35	5.50	$5.43	2.8%	47	0.49	14
$119.00	Nov 20	6.30	6.60	$6.45	4.7%	--	0.54	95
$119.00	Oct 23	3.90	4.10	$4.00	5.0%	--	0.61	132
$120.00	Oct 23	4.55	4.80	$4.68	5.3%	11	0.67	115

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.89, cheapest $0.89)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Oct 23	0.83	0.94	$0.89	12.4%	25	0.23	1.2K
$135.00	Nov 20	0.80	0.96	$0.88	18.2%	10	0.13	3.8K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 23	15.55	18.00	$16.77	14.6%	5	1.00	35
$101.00	Oct 23	15.05	17.50	$16.27	15.1%	2	1.00	--
$102.00	Oct 23	13.55	16.45	$15.00	19.3%	1	1.00	--
$95.00	Nov 20	20.90	23.65	$22.28	12.3%	--	0.93	16
$100.00	Nov 20	16.60	18.45	$17.52	10.6%	1	0.90	113

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$132.00	Oct 23	14.05	16.80	$15.43	17.8%	--	0.98	31
$130.00	Oct 23	12.95	14.85	$13.90	13.7%	--	0.96	44
$129.00	Oct 23	11.15	13.85	$12.50	21.6%	--	0.94	18
$132.00	Oct 30	15.00	17.05	$16.02	12.8%	--	0.93	10
$128.00	Oct 23	10.45	13.05	$11.75	22.1%	--	0.92	10

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 2.1K, top 352)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Oct 23	1.06	1.19	$1.13	11.5%	352	0.28	309
$120.00	Nov 20	3.90	4.30	$4.10	9.8%	266	0.43	1.3K
$140.00	Nov 20	0.45	0.70	$0.57	43.9%	174	0.09	648
$117.00	Nov 20	5.25	5.65	$5.45	7.3%	163	0.51	10
$125.00	Nov 20	2.38	2.69	$2.54	12.2%	66	0.30	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	0.52	0.69	$0.61	27.9%	89	0.09	1.2K
$120.00	Nov 20	6.85	7.60	$7.23	10.4%	73	0.57	1.3K
$116.00	Nov 20	4.70	5.00	$4.85	6.2%	47	0.46	--
$117.00	Nov 20	5.35	5.50	$5.43	2.8%	47	0.49	14
$105.00	Nov 20	1.25	1.35	$1.30	7.7%	40	0.17	4.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 91.2%, max 115.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$126.00	Oct 23	Oct 30	111.0%	51.4%	115.9%	5	95
$114.00	Oct 23	Nov 27	83.8%	39.3%	113.1%	--	31
$117.00	Oct 23	Nov 27	78.3%	38.5%	103.1%	29	121
$115.00	Oct 23	Nov 27	78.6%	38.8%	102.4%	12	173
$116.00	Oct 23	Nov 27	76.3%	38.4%	99.0%	13	83

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$114.00	Oct 23	Nov 27	83.8%	39.3%	113.1%	37	67
$112.00	Oct 23	Nov 27	81.0%	39.5%	105.0%	12	140
$117.00	Oct 23	Nov 27	78.3%	38.5%	103.1%	3	247
$115.00	Oct 23	Nov 27	78.6%	38.8%	102.4%	53	341
$110.00	Oct 23	Nov 27	78.7%	38.9%	102.3%	7	301

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 2.70, avg 2.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$101.00	Oct 23	$0.50	$0.50	$0.50	100%	1.00	$100.50
$115.00	$116.00	Nov 6	$0.18	$0.82	$0.18	58%	4.56	$115.18
$117.00	$119.00	Nov 13	$0.62	$1.38	$0.62	51%	2.23	$117.62
$110.00	$112.00	Oct 30	$1.17	$0.83	$1.17	78%	0.71	$111.17
$120.00	$125.00	Nov 27	$1.48	$3.52	$1.48	44%	2.38	$121.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$123.00	$122.00	Oct 23	$0.27	$0.73	$0.27	79%	2.70	$122.73
$133.00	$132.00	Oct 30	$0.53	$0.47	$0.53	87%	0.89	$132.47
$119.00	$118.00	Oct 23	$0.35	$0.65	$0.35	62%	1.86	$118.65
$115.00	$114.00	Oct 23	$0.22	$0.78	$0.22	39%	3.55	$114.78
$119.00	$118.00	Oct 30	$0.45	$0.55	$0.45	58%	1.22	$118.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 3.55, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$126.00	$127.00	Oct 23	$0.67	$0.67	$0.33	81%	2.03	$126.67
$121.00	$122.00	Nov 6	$0.85	$0.85	$0.15	62%	5.67	$121.85
$131.00	$132.00	Nov 6	$0.56	$0.56	$0.44	80%	1.27	$131.56
$123.00	$125.00	Nov 6	$0.94	$0.94	$1.06	68%	0.89	$123.94
$133.00	$134.00	Oct 30	$0.43	$0.43	$0.57	87%	0.75	$133.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$104.00	$103.00	Oct 30	$0.78	$0.78	$0.22	85%	3.55	$103.22
$106.00	$105.00	Oct 30	$0.53	$0.53	$0.47	82%	1.13	$105.47
$104.00	$103.00	Oct 23	$0.40	$0.40	$0.60	91%	0.67	$103.60
$112.00	$111.00	Nov 13	$0.62	$0.62	$0.38	66%	1.63	$111.38
$116.00	$115.00	Nov 6	$0.75	$0.75	$0.25	54%	3.00	$115.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.98, cheapest $0.69)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$114.00	Oct 23	Oct 30	$0.92	83.8%	50.2%
$118.00	Oct 23	Oct 30	$0.87	81.3%	50.9%
$119.00	Oct 23	Oct 30	$1.00	81.0%	52.8%
$115.00	Oct 23	Oct 30	$1.03	78.6%	50.4%
$120.00	Oct 23	Oct 30	$0.94	77.9%	51.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$114.00	Oct 23	Oct 30	$0.69	83.8%	50.2%
$118.00	Oct 23	Oct 30	$0.95	81.3%	50.9%
$115.00	Oct 23	Oct 30	$0.91	78.6%	50.4%
$119.00	Oct 23	Oct 30	$1.05	81.0%	52.8%
$120.00	Oct 23	Oct 30	$1.02	77.9%	51.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 4.70% of stock, avg 7.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$116.00	Oct 23	$3.13	$2.36	$5.49	$110.51	$121.49	4.70%
$117.00	Oct 23	$2.60	$2.91	$5.51	$111.49	$122.51	4.72%
$115.00	Oct 23	$3.72	$2.00	$5.72	$109.28	$120.72	4.90%
$119.00	Oct 23	$1.86	$4.00	$5.86	$113.14	$124.86	5.02%
$118.00	Oct 23	$2.26	$3.65	$5.91	$112.09	$123.91	5.06%
$120.00	Oct 23	$1.43	$4.68	$6.11	$113.89	$126.11	5.24%
$114.00	Oct 23	$4.38	$1.78	$6.16	$107.84	$120.16	5.28%
$113.00	Oct 23	$5.07	$1.39	$6.46	$106.54	$119.46	5.54%
$121.00	Oct 23	$1.13	$5.45	$6.58	$114.42	$127.58	5.64%
$112.00	Oct 23	$5.65	$1.06	$6.71	$105.29	$118.71	5.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.88% of stock, avg 5.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$121.00	$112.00	Oct 23	$1.13	$1.06	$2.19	$109.81	$123.19
$121.00	$113.00	Oct 23	$1.13	$1.39	$2.52	$110.48	$123.52
$120.00	$112.00	Oct 23	$1.43	$1.06	$2.49	$109.51	$122.49
$120.00	$113.00	Oct 23	$1.43	$1.39	$2.82	$110.18	$122.82
$121.00	$114.00	Oct 23	$1.13	$1.78	$2.91	$111.09	$123.91
$120.00	$114.00	Oct 23	$1.43	$1.78	$3.21	$110.79	$123.21
$119.00	$112.00	Oct 23	$1.86	$1.06	$2.92	$109.08	$121.92
$121.00	$115.00	Oct 23	$1.13	$2.00	$3.13	$111.87	$124.13
$119.00	$113.00	Oct 23	$1.86	$1.39	$3.25	$109.75	$122.25
$120.00	$115.00	Oct 23	$1.43	$2.00	$3.43	$111.57	$123.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 9.00, avg credit $0.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
103/104	126/127	Oct 30	$0.90	$0.10	66%	9.00	$103.10	$126.90
103/104	125/126	Oct 30	$0.89	$0.11	64%	8.09	$103.11	$125.89
107/108	126/127	Oct 23	$0.80	$0.20	67%	4.00	$107.20	$126.80
111/112	126/127	Oct 23	$0.87	$0.13	57%	6.69	$111.13	$126.87
103/104	123/124	Oct 23	$0.66	$0.34	70%	1.94	$103.34	$123.66
105/106	124/125	Oct 30	$0.77	$0.23	59%	3.35	$105.23	$124.77
105/106	123/124	Oct 30	$0.77	$0.23	55%	3.35	$105.23	$123.77
105/106	126/127	Oct 30	$0.65	$0.35	64%	1.86	$105.35	$126.65
103/104	120/121	Oct 23	$0.70	$0.30	58%	2.33	$103.30	$120.70
105/106	121/122	Oct 30	$0.80	$0.20	48%	4.00	$105.20	$121.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 16.24, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Nov 20	$0.29	$4.71	19%	16.24
$125.00	$130.00	$135.00	Nov 13	$0.38	$4.62	15%	12.16
$105.00	$110.00	$115.00	Nov 20	$0.70	$4.30	26%	6.14
$115.00	$116.00	$117.00	Oct 23	$0.06	$0.94	12%	15.67
$114.00	$115.00	$116.00	Oct 30	$0.05	$0.95	8%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$122.00	$129.00	Nov 13	$1.30	$5.70	36%	4.38
$130.00	$135.00	$140.00	Nov 20	$0.19	$4.81	11%	25.32
$112.00	$113.00	$114.00	Oct 23	$0.06	$0.94	10%	15.67
$109.00	$110.00	$111.00	Oct 30	$0.07	$0.93	7%	13.29
$119.00	$120.00	$121.00	Oct 23	$0.09	$0.91	11%	10.11

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 $-0.64, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$102.00	$109.00	1:2	Oct 23	-$0.64	$6.36
$106.00	$113.00	1:2	Nov 6	-$1.40	$5.60
$125.00	$130.00	1:2	Nov 13	-$0.49	$4.51
$130.00	$135.00	1:2	Nov 13	-$0.44	$4.56
$135.00	$140.00	1:2	Nov 20	-$0.26	$4.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$122.00	$115.00	1:2	Nov 13	-$0.43	$6.57
$125.00	$118.00	1:2	Nov 27	-$1.96	$5.04
$129.00	$122.00	1:2	Nov 13	-$2.98	$4.02
$108.00	$105.00	1:2	Nov 6	-$0.13	$2.87
$104.00	$100.00	1:2	Nov 6	$0.00	$4.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 4.80%, avg 1.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$117.00	Nov 27	$5.60	0.51	0.2%	4.80%	5.05%	4	1
$119.00	Nov 27	$4.65	0.46	2.0%	3.98%	5.95%	--	32
$120.00	Nov 27	$4.25	0.44	2.8%	3.64%	6.46%	1	6
$118.00	Nov 20	$4.90	0.49	1.1%	4.20%	5.30%	3	42
$117.00	Nov 20	$5.25	0.51	0.2%	4.50%	4.75%	163	10
$119.00	Nov 20	$4.30	0.46	2.0%	3.68%	5.65%	--	60
$120.00	Nov 20	$3.90	0.43	2.8%	3.34%	6.16%	266	1.3K
$125.00	Nov 27	$2.50	0.33	7.1%	2.14%	9.25%	--	16
$121.00	Nov 20	$3.50	0.40	3.7%	3.00%	6.67%	--	40
$123.00	Nov 20	$2.90	0.35	5.4%	2.48%	7.87%	2	25

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 2,275

Total Puts 2,850

Put/Call Ratio 1.25

Net Difference -575

Prior's Put/Call Breakdown

Total Calls 10,347

Total Puts 6,744

Put/Call Ratio 0.65

Net Difference 3,603

Prior 7-Day Put/Call Summary

Total Calls 83,594

Total Puts 61,723

Average Put/Call Ratio 0.77

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