NEM - Options Database

NEM

NEWMONT CORP

$111.89 -4.51%

(10/21 14:05) ◀

Thursday, October 22, 2026 (2:05pm)

▶ (10/22 18:01)

◀ 10/22 14:05 ▶

Option Volume

Detail

ℹ

Current (10/22 2:05pm) 13,599

Calls: 7,741 (57%)

Puts: 5,858 (43%)

Prior (10/21) 5,125

Calls: 2,275 (44%)

Puts: 2,850 (56%)

Current vs Prior +165.35%

Calls: +240.26% (Calls)

Puts: +105.54% (Puts)

Prior 7-Day Total 136,314

Calls: 80,019 (59%)

Puts: 56,295 (41%)

Prior 7-Day Average 19,473

Calls: 11,431 (59%)

Puts: 8,042 (41%)

Current vs Prior 7-Day Avg -30.17%

Calls: -32.28%

Puts: -27.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 2:05pm) $4.67M

Calls: $2.42M (52%)

Puts: $2.25M (48%)

Prior (10/21) $2.34M

Calls: $1.24M (53%)

Puts: $1.09M (47%)

Current vs Prior +99.96%

Calls: +94.67%

Puts: +105.97%

Prior 7-Day Total $70.20M

Calls: $48.45M (69%)

Puts: $21.74M (31%)

Prior 7-Day Average $10.03M

Calls: $6.92M (69%)

Puts: $3.11M (31%)

Current vs Prior 7-Day Avg -53.42%

Calls: -65.09%

Puts: -27.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 2:05pm) 0.76

Prior (10/21) 1.25

Current vs Prior -39.59%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +4.15%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22 2:05pm) 447,282

Calls: 249,660 (56%)

Puts: 197,622 (44%)

Prior (10/21) 444,551

Calls: 248,510 (56%)

Puts: 196,041 (44%)

Current vs Prior +0.61%

Prior 7-Day Total 3,773,136

Calls: 2,184,058 (58%)

Puts: 1,589,078 (42%)

Prior 7-Day Average 539,019

Calls: 312,008 (58%)

Puts: 227,011 (42%)

Current vs Prior 7-Day Avg -17.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.26% | 6.80%9.93% | 14.65%

Prior 5.38% | 7.70%10.89% | 15.22%

Current vs Prior -2.24% | -11.70%-8.81% | -3.78%

Prior 7-Day Avg 5.48% | 8.22%10.59% | 14.99%

Current vs 7-Day Avg -4.16% | -17.24%-6.26% | -2.28%

Prior 7-Day Eod 5.38% | 7.70%10.51% | 14.70%

Current vs 7-Day Eod -2.24% | -11.70%-5.55% | -0.35%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.02% | 14.34%

Calls: 18.46% | 15.74%

Puts: 15.59% | 12.93%

Prior 14.70% | 16.59%

Calls: 16.18% | 22.22%

Puts: 13.21% | 10.96%

Current vs Prior +15.78% | -13.56%

Prior 7-Day Avg 26.97% | 14.65%

Calls: 22.25% | 15.41%

Puts: 31.68% | 13.88%

Current vs 7-Day Avg -36.89% | -2.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 100% vs prior. Unusually high activity with volume up 165% vs prior - elevated interest. P/C ratio dropping 40% - 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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 8.2%, best 5.3%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Nov 20	8.75	9.35	$9.05	6.6%	1	0.70	--
$105.00	Nov 20	9.25	10.10	$9.68	8.8%	2	0.73	131
$112.00	Nov 20	5.30	5.80	$5.55	9.0%	2	0.53	--
$90.00	Oct 30	21.15	23.35	$22.25	9.9%	4	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 23	17.55	18.50	$18.02	5.3%	1	1.00	44
$120.00	Nov 20	9.85	10.55	$10.20	6.9%	32	0.69	1.2K
$113.00	Nov 20	5.50	5.90	$5.70	7.0%	25	0.50	--
$125.00	Oct 30	12.75	13.80	$13.28	7.9%	1	0.91	26
$111.00	Nov 13	4.00	4.35	$4.18	8.4%	16	0.44	29

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.47, cheapest $0.47)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 23	0.44	0.49	$0.47	10.6%	71	0.13	186

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 23	12.30	14.35	$13.33	15.4%	2	0.98	--
$95.00	Oct 30	16.40	18.60	$17.50	12.6%	4	0.98	2
$100.00	Oct 23	11.20	13.35	$12.27	17.5%	18	0.97	31
$90.00	Oct 30	21.15	23.35	$22.25	9.9%	4	0.96	--
$90.00	Nov 20	21.75	24.45	$23.10	11.7%	--	0.95	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Oct 23	12.65	14.95	$13.80	16.7%	--	1.00	13
$127.00	Oct 23	13.65	15.75	$14.70	14.3%	--	1.00	11
$128.00	Oct 23	14.65	17.05	$15.85	15.1%	--	1.00	10
$129.00	Oct 23	15.65	17.85	$16.75	13.1%	--	1.00	18
$130.00	Oct 23	17.55	18.50	$18.02	5.3%	1	1.00	44

Most actively traded options today. High liquidity = easy entry/exit. 190 active (total vol 9.8K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Nov 20	1.40	1.59	$1.50	12.7%	1.0K	0.20	1.3K
$130.00	Oct 23	0.00	0.05	$0.03	166.7%	625	0.01	1.3K
$117.00	Oct 23	0.72	1.08	$0.90	40.0%	485	0.24	124
$128.00	Oct 23	0.00	0.07	$0.04	175.0%	395	0.01	71
$130.00	Nov 20	0.74	0.95	$0.85	24.7%	305	0.13	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	1.03	1.25	$1.14	19.3%	846	0.15	1.2K
$115.00	Oct 23	4.10	4.75	$4.43	14.7%	590	0.66	355
$120.00	Oct 23	7.95	8.90	$8.43	11.3%	537	0.88	575
$112.00	Oct 23	2.42	2.83	$2.63	15.6%	228	0.49	139
$107.00	Oct 23	0.72	1.04	$0.88	36.4%	185	0.22	166

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 158.5%, max 175.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$112.00	Oct 23	Dec 4	108.9%	39.5%	175.3%	120	30
$110.00	Oct 23	Nov 27	109.4%	39.9%	174.5%	35	42
$111.00	Oct 23	Nov 27	111.7%	41.0%	172.3%	3	28
$113.00	Oct 23	Dec 4	110.5%	42.2%	162.0%	101	30
$119.00	Oct 23	Nov 27	111.0%	42.5%	161.4%	18	170

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$112.00	Oct 23	Nov 27	108.9%	39.5%	175.7%	228	154
$111.00	Oct 23	Nov 20	111.7%	40.7%	174.4%	40	224
$107.00	Oct 23	Nov 20	112.7%	41.2%	173.7%	210	170
$109.00	Oct 23	Nov 20	112.7%	41.3%	172.9%	52	112
$108.00	Oct 23	Nov 20	111.4%	41.6%	167.8%	57	59

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 14.38, avg 2.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$122.00	Nov 27	$0.13	$1.87	$0.13	32%	14.38	$120.13
$108.00	$112.00	Nov 6	$2.00	$2.00	$2.00	66%	1.00	$110.00
$107.00	$110.00	Oct 30	$1.72	$1.28	$1.72	73%	0.74	$108.72
$106.00	$110.00	Nov 20	$2.37	$1.63	$2.37	70%	0.69	$108.37
$113.00	$114.00	Oct 30	$0.21	$0.79	$0.21	47%	3.76	$113.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$118.00	$117.00	Oct 23	$0.37	$0.63	$0.37	82%	1.70	$117.63
$121.00	$120.00	Oct 23	$0.57	$0.43	$0.57	90%	0.75	$120.43
$123.00	$122.00	Oct 30	$0.50	$0.50	$0.50	80%	1.00	$122.50
$115.00	$114.00	Nov 6	$0.30	$0.70	$0.30	59%	2.33	$114.70
$119.00	$118.00	Oct 30	$0.58	$0.42	$0.58	76%	0.72	$118.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 0.83, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$128.00	$130.00	Nov 6	$0.91	$0.91	$1.09	83%	0.83	$128.91
$123.00	$124.00	Oct 30	$0.74	$0.74	$0.26	80%	2.85	$123.74
$126.00	$127.00	Oct 30	$0.54	$0.54	$0.46	86%	1.17	$126.54
$133.00	$134.00	Oct 30	$0.44	$0.44	$0.56	91%	0.79	$133.44
$131.00	$132.00	Nov 6	$0.43	$0.43	$0.57	88%	0.75	$131.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 27	$1.57	$1.57	$3.43	72%	0.46	$103.43
$98.00	$95.00	Oct 30	$0.39	$0.39	$2.61	91%	0.15	$97.61
$101.00	$100.00	Nov 13	$0.40	$0.40	$0.60	82%	0.67	$100.60
$105.00	$100.00	Nov 20	$1.12	$1.12	$3.88	73%	0.29	$103.88
$100.00	$95.00	Nov 20	$0.63	$0.63	$4.37	84%	0.14	$99.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.99, cheapest $2.33)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$111.00	Oct 23	Nov 13	$2.33	111.7%	42.8%
$113.00	Oct 23	Oct 30	$0.77	110.5%	53.6%
$110.00	Oct 23	Oct 30	$1.08	109.4%	52.7%
$112.00	Oct 23	Oct 30	$0.89	108.9%	52.4%
$115.00	Oct 23	Oct 30	$0.89	107.8%	54.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$109.00	Oct 23	Oct 30	$0.76	112.7%	53.5%
$111.00	Oct 23	Oct 30	$0.84	111.7%	53.5%
$113.00	Oct 23	Oct 30	$1.02	110.5%	53.6%
$110.00	Oct 23	Oct 30	$0.81	109.4%	52.7%
$112.00	Oct 23	Oct 30	$0.85	108.9%	52.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 4.77% of stock, avg 8.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$112.00	Oct 23	$2.71	$2.63	$5.34	$106.66	$117.34	4.77%
$113.00	Oct 23	$2.27	$3.16	$5.43	$107.57	$118.43	4.85%
$111.00	Oct 23	$3.25	$2.22	$5.47	$105.53	$116.47	4.89%
$110.00	Oct 23	$3.80	$1.74	$5.54	$104.46	$115.54	4.95%
$114.00	Oct 23	$1.78	$3.88	$5.66	$108.34	$119.66	5.06%
$115.00	Oct 23	$1.46	$4.43	$5.89	$109.11	$120.89	5.26%
$116.00	Oct 23	$1.14	$5.05	$6.19	$109.81	$122.19	5.53%
$108.00	Oct 23	$5.38	$1.12	$6.50	$101.50	$114.50	5.81%
$107.00	Oct 23	$5.95	$0.88	$6.83	$100.17	$113.83	6.10%
$117.00	Oct 23	$0.90	$6.13	$7.03	$109.97	$124.03	6.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.81% of stock, avg 5.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$117.00	$108.00	Oct 23	$0.90	$1.12	$2.02	$105.98	$119.02
$116.00	$108.00	Oct 23	$1.14	$1.12	$2.26	$105.74	$118.26
$117.00	$109.00	Oct 23	$0.90	$1.45	$2.35	$106.65	$119.35
$116.00	$109.00	Oct 23	$1.14	$1.45	$2.59	$106.41	$118.59
$115.00	$108.00	Oct 23	$1.46	$1.12	$2.58	$105.42	$117.58
$115.00	$109.00	Oct 23	$1.46	$1.45	$2.91	$106.09	$117.91
$117.00	$110.00	Oct 23	$0.90	$1.74	$2.64	$107.36	$119.64
$116.00	$110.00	Oct 23	$1.14	$1.74	$2.88	$107.12	$118.88
$115.00	$110.00	Oct 23	$1.46	$1.74	$3.20	$106.80	$118.20
$114.00	$108.00	Oct 23	$1.78	$1.12	$2.90	$105.10	$116.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 3.35, avg credit $0.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
100/101	123/124	Nov 13	$0.77	$0.23	60%	3.35	$100.23	$123.77
100/102	123/124	Oct 30	$0.99	$1.01	68%	0.98	$101.01	$123.99
95/98	123/124	Oct 30	$1.13	$1.87	72%	0.60	$96.87	$124.13
100/101	120/121	Nov 13	$0.73	$0.27	54%	2.70	$100.27	$120.73
107/108	123/124	Nov 13	$0.78	$0.22	43%	3.55	$107.22	$123.78
105/106	119/120	Oct 30	$0.63	$0.37	51%	1.70	$105.37	$119.63
105/106	119/120	Nov 20	$0.75	$0.25	37%	3.00	$105.25	$119.75
107/108	120/121	Nov 13	$0.74	$0.26	37%	2.85	$107.26	$120.74
105/106	118/119	Oct 30	$0.63	$0.37	48%	1.70	$105.37	$118.63
103/104	121/122	Nov 6	$0.55	$0.45	55%	1.22	$103.45	$121.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$131.00	$132.00	$133.00	Oct 30	$0.05	$0.95	5%	19.00
$95.00	$100.00	$105.00	Nov 20	$0.55	$4.45	19%	8.09
$115.00	$116.00	$117.00	Oct 23	$0.08	$0.92	10%	11.50
$113.00	$114.00	$115.00	Nov 20	$0.06	$0.94	6%	15.67
$111.00	$112.00	$113.00	Oct 23	$0.10	$0.90	12%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 27	$0.30	$4.70	23%	15.67
$120.00	$125.00	$130.00	Nov 20	$0.25	$4.75	18%	19.00
$95.00	$100.00	$105.00	Nov 20	$0.49	$4.51	19%	9.20
$105.00	$106.00	$107.00	Oct 23	$0.05	$0.95	8%	19.00
$114.00	$115.00	$116.00	Oct 23	$0.07	$0.93	11%	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. 78 found (best net $-0.71, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$106.00	1:2	Oct 23	-$1.43	$4.57
$125.00	$130.00	1:2	Nov 13	-$0.09	$4.91
$115.00	$119.00	1:2	Nov 27	-$1.41	$2.59
$127.00	$130.00	1:2	Nov 20	-$0.39	$2.61
$122.00	$123.00	1:2	Oct 23	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$123.00	$115.00	1:2	Nov 13	-$0.71	$7.29
$107.00	$101.00	1:2	Nov 13	-$0.26	$5.74
$105.00	$100.00	1:2	Nov 20	-$0.02	$4.98
$103.00	$100.00	1:2	Nov 6	-$0.02	$2.98
$100.00	$95.00	1:2	Nov 27	-$0.20	$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 3.84%, avg 1.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Nov 27	$4.30	0.45	2.8%	3.84%	6.62%	--	20
$113.00	Dec 4	$5.15	0.50	1.0%	4.60%	5.59%	2	--
$112.00	Nov 27	$5.60	0.52	0.1%	5.00%	5.10%	6	1
$112.00	Dec 4	$5.55	0.52	0.1%	4.96%	5.06%	2	--
$114.00	Nov 27	$4.60	0.47	1.9%	4.11%	6.00%	5	11
$113.00	Nov 27	$5.00	0.49	1.0%	4.47%	5.46%	6	1
$112.00	Nov 20	$5.30	0.53	0.1%	4.74%	4.84%	2	--
$115.00	Nov 20	$4.00	0.44	2.8%	3.57%	6.35%	195	1.1K
$113.00	Nov 20	$4.75	0.50	1.0%	4.25%	5.24%	52	--
$114.00	Nov 20	$4.30	0.47	1.9%	3.84%	5.73%	34	1

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 7,741

Total Puts 5,858

Put/Call Ratio 0.76

Net Difference 1,883

Prior's Put/Call Breakdown

Total Calls 2,275

Total Puts 2,850

Put/Call Ratio 1.25

Net Difference -575

Prior 7-Day Put/Call Summary

Total Calls 80,019

Total Puts 56,295

Average Put/Call Ratio 0.73

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