NEM - Options Database

NEM

NEWMONT CORP

$123.05 -0.29%

$123.08 (+0.02%)🌙

as of 09/21 06:03 PM

(9/18 18:03) ◀

Monday, September 21, 2026 (6:03pm)

▶

◀ 9/21 18:03

Option Volume

Detail

ℹ

Current (09/21) 10,090

Calls: 6,758 (67%)

Puts: 3,332 (33%)

Prior (09/18) 26,830

Calls: 15,713 (59%)

Puts: 11,117 (41%)

Current vs Prior -62.39%

Calls: -56.99% (Calls)

Puts: -70.03% (Puts)

Prior 7-Day Total 113,846

Calls: 64,785 (57%)

Puts: 49,061 (43%)

Prior 7-Day Average 16,263

Calls: 9,255 (57%)

Puts: 7,008 (43%)

Current vs Prior 7-Day Avg -37.96%

Calls: -26.98%

Puts: -52.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $3.52M

Calls: $2.75M (78%)

Puts: $772.6K (22%)

Prior (09/18) $25.29M

Calls: $19.84M (78%)

Puts: $5.45M (22%)

Current vs Prior -86.08%

Calls: -86.15%

Puts: -85.82%

Prior 7-Day Total $60.72M

Calls: $44.87M (74%)

Puts: $15.85M (26%)

Prior 7-Day Average $8.67M

Calls: $6.41M (74%)

Puts: $2.26M (26%)

Current vs Prior 7-Day Avg -59.41%

Calls: -57.12%

Puts: -65.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.49

Prior (09/18) 0.71

Current vs Prior -30.31%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -41.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 456,704

Calls: 247,043 (54%)

Puts: 209,661 (46%)

Prior (09/18) 587,055

Calls: 315,760 (54%)

Puts: 271,295 (46%)

Current vs Prior -22.20%

Prior 7-Day Total 4,048,442

Calls: 2,178,898 (54%)

Puts: 1,869,544 (46%)

Prior 7-Day Average 578,348

Calls: 311,271 (54%)

Puts: 267,077 (46%)

Current vs Prior 7-Day Avg -21.03%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 4.17% | 6.44%8.50% | 15.93%

Prior 4.97% | 6.38%1.32% | 10.94%

Current vs Prior -16.07% | +1.06%+543.59% | +45.61%

Prior 7-Day Avg 4.14% | 6.06%3.92% | 11.83%

Current vs 7-Day Avg +0.63% | +6.40%+117.00% | +34.64%

Prior 7-Day Eod 4.97% | 6.38%1.32% | 10.94%

Current vs 7-Day Eod -16.07% | +1.06%+543.59% | +45.61%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.70% | 16.59%

Calls: 16.18% | 22.22%

Puts: 13.21% | 10.96%

Prior 14.70% | 16.59%

Calls: 16.18% | 22.22%

Puts: 13.21% | 10.96%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 14.70% | 16.59%

Calls: 16.18% | 22.22%

Puts: 13.21% | 10.96%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($2.75M) vs puts ($772.6K). Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 62% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (6,758 calls vs 3,332 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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 12 of results (avg 8.2%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 25	13.00	13.65	$13.33	4.9%	10	1.00	42
$120.00	Oct 16	6.85	7.30	$7.07	6.4%	43	0.61	2.5K
$100.00	Oct 16	22.50	24.25	$23.38	7.5%	--	1.00	2.2K
$100.00	Sep 25	21.90	24.00	$22.95	9.2%	1	1.00	24
$101.00	Sep 25	20.95	23.15	$22.05	10.0%	--	0.92	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Oct 9	5.65	5.95	$5.80	5.2%	--	0.58	15
$123.00	Oct 9	3.95	4.30	$4.13	8.5%	4	0.47	5
$140.00	Oct 30	17.95	19.65	$18.80	9.0%	5	0.78	--
$145.00	Oct 16	21.55	23.65	$22.60	9.3%	--	0.92	75
$125.00	Oct 9	5.05	5.55	$5.30	9.4%	--	0.54	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.99, cheapest $0.99)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Oct 2	0.90	1.08	$0.99	18.2%	2	0.19	34

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 25	21.90	24.00	$22.95	9.2%	1	1.00	24
$108.00	Sep 25	13.65	16.20	$14.93	17.1%	1	1.00	1
$109.00	Sep 25	12.85	15.15	$14.00	16.4%	1	1.00	6
$110.00	Sep 25	13.00	13.65	$13.33	4.9%	10	1.00	42
$111.00	Sep 25	11.20	13.10	$12.15	15.6%	--	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 25	16.00	18.65	$17.33	15.3%	--	0.99	20
$137.00	Sep 25	13.00	15.25	$14.13	15.9%	4	0.97	4
$135.00	Sep 25	11.05	13.25	$12.15	18.1%	5	0.97	12
$134.00	Sep 25	10.25	12.25	$11.25	17.8%	--	0.96	137
$145.00	Oct 16	21.55	23.65	$22.60	9.3%	--	0.92	75

Most actively traded options today. High liquidity = easy entry/exit. 195 active (total vol 7.4K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 2	1.13	1.53	$1.33	30.1%	1.1K	0.25	1.0K
$125.00	Oct 16	4.35	5.55	$4.95	24.2%	539	0.46	5.1K
$135.00	Oct 16	1.51	1.74	$1.63	14.1%	476	0.21	2.9K
$140.00	Oct 16	0.76	0.97	$0.87	24.1%	334	0.13	12.8K
$125.00	Sep 25	1.39	1.75	$1.57	22.9%	296	0.38	175

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Sep 25	0.01	0.32	$0.17	182.4%	478	0.07	255
$109.00	Oct 2	0.08	0.28	$0.18	111.1%	367	0.05	369
$110.00	Oct 16	0.70	0.92	$0.81	27.2%	199	0.13	5.9K
$115.00	Oct 16	1.66	1.90	$1.78	13.5%	187	0.24	11.7K
$100.00	Oct 16	0.06	0.11	$0.09	55.6%	178	0.02	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 9.5%, max 23.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$124.00	Sep 25	Oct 16	50.1%	44.6%	12.3%	46	59
$118.00	Sep 25	Oct 9	45.3%	40.4%	12.0%	1	27
$122.00	Sep 25	Oct 23	42.0%	37.8%	11.2%	27	692
$127.00	Sep 25	Oct 23	48.9%	45.3%	7.9%	96	190
$128.00	Sep 25	Oct 23	48.4%	44.9%	7.9%	81	361

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$127.00	Sep 25	Oct 2	48.9%	39.5%	23.9%	--	76
$133.00	Oct 2	Oct 30	53.6%	43.3%	23.8%	6	21
$119.00	Sep 25	Oct 9	46.1%	40.2%	14.8%	49	84
$118.00	Sep 25	Oct 9	45.3%	40.4%	12.0%	58	109
$126.00	Sep 25	Oct 23	49.6%	44.6%	11.3%	6	187

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 1.70, avg 2.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$130.00	Oct 30	$3.70	$6.30	$3.70	59%	1.70	$123.70
$120.00	$124.00	Oct 9	$1.71	$2.29	$1.71	65%	1.34	$121.71
$117.00	$118.00	Sep 25	$0.30	$0.70	$0.30	87%	2.33	$117.30
$119.00	$120.00	Sep 25	$0.27	$0.73	$0.27	76%	2.70	$119.27
$116.00	$118.00	Oct 2	$1.15	$0.85	$1.15	81%	0.74	$117.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$122.00	$120.00	Oct 23	$0.37	$1.63	$0.37	45%	4.41	$121.63
$125.00	$124.00	Oct 23	$0.30	$0.70	$0.30	52%	2.33	$124.70
$129.00	$127.00	Oct 2	$1.23	$0.77	$1.23	72%	0.63	$127.77
$125.00	$124.00	Sep 25	$0.46	$0.54	$0.46	62%	1.17	$124.54
$120.00	$117.00	Oct 16	$0.87	$2.13	$0.87	39%	2.45	$119.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 2.85, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$133.00	$134.00	Oct 2	$0.71	$0.71	$0.29	78%	2.45	$133.71
$126.00	$127.00	Oct 16	$0.75	$0.75	$0.25	56%	3.00	$126.75
$138.00	$139.00	Oct 23	$0.51	$0.51	$0.49	78%	1.04	$138.51
$130.00	$131.00	Oct 30	$0.63	$0.63	$0.37	61%	1.70	$130.63
$138.00	$140.00	Oct 9	$0.41	$0.41	$1.59	85%	0.26	$138.41

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$106.00	$105.00	Oct 2	$0.74	$0.74	$0.26	88%	2.85	$105.26
$101.00	$100.00	Sep 25	$0.62	$0.62	$0.38	92%	1.63	$100.38
$120.00	$117.00	Oct 30	$1.65	$1.65	$1.35	59%	1.22	$118.35
$123.00	$121.00	Oct 16	$1.33	$1.33	$0.67	51%	1.99	$121.67
$117.00	$116.00	Oct 16	$0.61	$0.61	$0.39	69%	1.56	$116.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.47, cheapest $1.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$124.00	Sep 25	Oct 2	$1.17	50.1%	41.0%
$126.00	Sep 25	Oct 2	$1.12	49.6%	41.4%
$125.00	Sep 25	Oct 2	$1.27	48.5%	41.7%
$123.00	Sep 25	Oct 2	$1.74	46.1%	43.2%
$122.00	Sep 25	Oct 2	$1.18	42.0%	43.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$126.00	Sep 25	Oct 9	$1.52	49.6%	39.8%
$124.00	Sep 25	Oct 9	$1.71	50.1%	40.8%
$125.00	Sep 25	Oct 2	$1.35	48.5%	41.7%
$121.00	Sep 25	Oct 16	$2.73	41.2%	37.6%
$123.00	Sep 25	Oct 2	$1.11	46.1%	43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 3.78% of stock, avg 7.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$123.00	Sep 25	$2.29	$2.36	$4.65	$118.35	$127.65	3.78%
$122.00	Sep 25	$2.95	$1.72	$4.67	$117.33	$126.67	3.80%
$121.00	Sep 25	$3.50	$1.27	$4.77	$116.23	$125.77	3.88%
$125.00	Sep 25	$1.57	$3.30	$4.87	$120.13	$129.87	3.96%
$124.00	Sep 25	$2.04	$2.84	$4.88	$119.12	$128.88	3.97%
$120.00	Sep 25	$4.33	$0.96	$5.29	$114.71	$125.29	4.30%
$119.00	Sep 25	$4.60	$0.87	$5.47	$113.53	$124.47	4.45%
$126.00	Sep 25	$1.29	$4.28	$5.57	$120.43	$131.57	4.53%
$127.00	Sep 25	$0.99	$5.07	$6.06	$120.94	$133.06	4.92%
$118.00	Sep 25	$5.75	$0.61	$6.36	$111.64	$124.36	5.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.31% of stock, avg 5.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$128.00	$119.00	Sep 25	$0.74	$0.87	$1.61	$117.39	$129.61
$128.00	$120.00	Sep 25	$0.74	$0.96	$1.70	$118.30	$129.70
$127.00	$119.00	Sep 25	$0.99	$0.87	$1.86	$117.14	$128.86
$127.00	$120.00	Sep 25	$0.99	$0.96	$1.95	$118.05	$128.95
$128.00	$121.00	Sep 25	$0.74	$1.27	$2.01	$118.99	$130.01
$126.00	$120.00	Sep 25	$1.29	$0.96	$2.25	$117.75	$128.25
$126.00	$119.00	Sep 25	$1.29	$0.87	$2.16	$116.84	$128.16
$127.00	$121.00	Sep 25	$0.99	$1.27	$2.26	$118.74	$129.26
$126.00	$121.00	Sep 25	$1.29	$1.27	$2.56	$118.44	$128.56
$125.00	$120.00	Sep 25	$1.57	$0.96	$2.53	$117.47	$127.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 175 found (best R:R 4.88, avg credit $0.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
100/101	130/131	Sep 25	$0.83	$0.17	77%	4.88	$100.17	$130.83
100/101	128/129	Sep 25	$0.84	$0.16	71%	5.25	$100.16	$128.84
100/101	127/128	Sep 25	$0.87	$0.13	66%	6.69	$100.13	$127.87
111/112	137/140	Oct 2	$1.37	$1.63	72%	0.84	$110.63	$138.37
110/111	138/139	Oct 23	$0.82	$0.18	59%	4.56	$110.18	$138.82
113/114	141/142	Oct 30	$0.87	$0.13	52%	6.69	$113.13	$141.87
118/119	133/134	Oct 2	$0.90	$0.10	48%	9.00	$118.10	$133.90
114/115	136/138	Oct 23	$1.43	$0.57	47%	2.51	$113.57	$137.43
112/113	138/139	Oct 23	$0.81	$0.19	55%	4.26	$112.19	$138.81
104/105	130/131	Sep 25	$0.48	$0.52	80%	0.92	$104.52	$130.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Oct 16	$0.30	$4.70	18%	15.67
$110.00	$115.00	$120.00	Oct 16	$0.66	$4.34	27%	6.58
$126.00	$127.00	$128.00	Sep 25	$0.05	$0.95	11%	19.00
$127.00	$128.00	$129.00	Oct 9	$0.07	$0.93	6%	13.29
$133.00	$134.00	$135.00	Sep 25	$0.06	$0.94	4%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$117.00	$118.00	$119.00	Sep 25	$0.07	$0.93	10%	13.29
$111.00	$112.00	$113.00	Sep 25	$0.07	$0.93	3%	13.29
$118.00	$119.00	$120.00	Oct 9	$0.09	$0.91	7%	10.11
$120.00	$121.00	$122.00	Sep 25	$0.14	$0.86	14%	6.14
$109.00	$110.00	$111.00	Sep 25	$0.08	$0.92	2%	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. 88 found (best net $-0.38, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$115.00	1:2	Oct 9	-$0.38	$9.62
$110.00	$120.00	1:2	Oct 23	-$0.11	$9.89
$120.00	$130.00	1:2	Oct 30	-$1.23	$8.77
$110.00	$115.00	1:2	Oct 2	-$3.69	$1.31
$140.00	$145.00	1:2	Oct 16	-$0.11	$4.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$123.00	1:2	Oct 30	-$2.77	$4.23
$110.00	$105.00	1:2	Oct 23	-$0.01	$4.99
$118.00	$115.00	1:2	Oct 9	-$0.39	$2.61
$109.00	$105.00	1:2	Oct 30	-$0.45	$3.55
$130.00	$125.00	1:2	Oct 16	-$3.18	$1.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 3.58%, avg 1.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Oct 30	$4.40	0.39	5.7%	3.58%	9.22%	21	12
$131.00	Oct 30	$3.95	0.36	6.5%	3.21%	9.67%	--	11
$135.00	Oct 30	$2.83	0.29	9.7%	2.30%	12.01%	1	120
$125.00	Oct 23	$5.30	0.48	1.6%	4.31%	5.89%	13	11
$127.00	Oct 23	$4.25	0.43	3.2%	3.45%	6.66%	--	58
$128.00	Oct 23	$3.95	0.40	4.0%	3.21%	7.23%	3	7
$139.00	Oct 30	$2.14	0.23	13.0%	1.74%	14.70%	1	--
$129.00	Oct 23	$3.50	0.38	4.8%	2.84%	7.68%	2	633
$130.00	Oct 23	$3.25	0.36	5.7%	2.64%	8.29%	3	63
$140.00	Oct 30	$1.94	0.22	13.8%	1.58%	15.35%	11	16

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 6,758

Total Puts 3,332

Put/Call Ratio 0.49

Net Difference 3,426

Prior's Put/Call Breakdown

Total Calls 15,713

Total Puts 11,117

Put/Call Ratio 0.71

Net Difference 4,596

Prior 7-Day Put/Call Summary

Total Calls 64,785

Total Puts 49,061

Average Put/Call Ratio 0.84

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