Newmont
NEM
119.19
+3.40
+2.94%
Newmont
US · NEM
#152 by market cap
Listed 1970
119.19
+3.40
+2.94%
Live - 5344 symbols - heartbeat 438s ago
· 2026-10-16 10:49
✦ Today's options flow
Calls lead
6579 2970
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 2.2 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 13, 2026, 28 days out) implies 44.05% annualized vol near the money — a one-standard-deviation move to roughly $104.65–$133.73 by then.
Options-implied (~68% band), 28d
$104.65now $119.19$133.73
Analyst target range, ~12mo
$110.00avg $139.38$170.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 28 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 23 $130.00 | Call | $0.19 | 1,035 | 1,244 | 46.99% |
| Oct 16 $120.00 | Call | $0.05 | 441 | 2,859 | 73.13% |
| Oct 2 $118.00 | Call | $0.18 | 369 | 428 | 79.05% |
| Oct 2 $120.00 | Call | $0.07 | 364 | 674 | 93.17% |
| Oct 9 $118.00 | Call | $1.04 | 323 | 533 | 77.58% |
| Oct 16 $115.00 | Put | $0.74 | 303 | 7,451 | 77.95% |
| Oct 16 $115.00 | Call | $1.35 | 207 | 849 | 64.57% |
| Oct 9 $116.00 | Call | $2.62 | 170 | 315 | 114.34% |
| Oct 16 $111.00 | Put | $0.10 | 169 | 213 | 95.91% |
| Oct 16 $117.00 | Call | $0.50 | 154 | 273 | 66.40% |
Ranked by today's contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (76 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $59.62 | 0 | 10 | $65.00 | $0.00 | 0 | 2 |
| $54.63 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $49.63 | 0 | 4 | $75.00 | $0.00 | 0 | 0 |
| $44.63 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $39.64 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $34.64 | 0 | 0 | $90.00 | $0.00 | 0 | 12 |
| $33.64 | 0 | 0 | $91.00 | $0.00 | 0 | 0 |
| $32.64 | 0 | 1 | $92.00 | $0.00 | 0 | 0 |
| $31.65 | 0 | 0 | $93.00 | $0.00 | 0 | 0 |
| $29.22 | 2 | 3 | $94.00 | $0.00 | 0 | 0 |
| $29.65 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $28.65 | 0 | 1 | $96.00 | $0.00 | 0 | 0 |
| $27.65 | 0 | 0 | $97.00 | $0.00 | 0 | 4 |
| $26.65 | 0 | 1 | $98.00 | $0.00 | 0 | 1 |
| $25.65 | 0 | 3 | $99.00 | $0.00 | 0 | 5 |
| $24.65 | 0 | 24 | $100.00 | $0.00 | 0 | 20 |
| $23.66 | 0 | 12 | $101.00 | $0.00 | 0 | 25 |
| $22.66 | 0 | 34 | $102.00 | $0.01 | 0 | 2 |
| $21.66 | 0 | 0 | $103.00 | $0.01 | 0 | 2 |
| $20.67 | 0 | 2 | $104.00 | $0.01 | 0 | 6 |
| $17.50 | 9 | 23 | $105.00 | $0.02 | 0 | 33 |
| $18.68 | 0 | 14 | $106.00 | $0.03 | 0 | 10 |
| $17.69 | 0 | 3 | $107.00 | $0.04 | 0 | 6 |
| $16.71 | 0 | 1 | $108.00 | $0.05 | 0 | 5 |
| $15.73 | 0 | 6 | $109.00 | $0.07 | 0 | 16 |
| $14.76 | 0 | 42 | $110.00 | $0.10 | 0 | 328 |
| $13.78 | 0 | 22 | $111.00 | $0.12 | 0 | 107 |
| $12.81 | 0 | 1 | $112.00 | $0.15 | 0 | 36 |
| $11.87 | 0 | 0 | $113.00 | $0.21 | 0 | 7 |
| $10.94 | 0 | 2 | $114.00 | $0.27 | 0 | 20 |
| $10.00 | 0 | 62 | $115.00 | $0.34 | 0 | 115 |
| $9.10 | 0 | 19 | $116.00 | $0.43 | 0 | 255 |
| $8.23 | 0 | 16 | $117.00 | $0.57 | 0 | 24 |
| $7.37 | 0 | 25 | $118.00 | $1.05 | 7 | 62 |
| $4.86 | 1 | 17 | $119.00 | $1.35 | 21 | 62 |
| $4.21 | 2 | 97 | $120.00 | $1.74 | 17 | 299 |
| $3.30 | 3 | 54 | $121.00 | $2.26 | 23 | 61 |
| $2.90 | 3 | 2 | $122.00 | $2.55 | 5 | 318 |
| $2.74 | 2 | 179 | $123.00 | $3.11 | 23 | 76 |
| $2.20 | 11 | 16 | $124.00 | $3.25 | 4 | 89 |
| $1.86 | 26 | 158 | $125.00 | $3.87 | 5 | 84 |
| $1.25 | 10 | 138 | $126.00 | $4.75 | 1 | 175 |
| $1.20 | 3 | 103 | $127.00 | $4.31 | 0 | 50 |
| $0.98 | 4 | 227 | $128.00 | $4.97 | 0 | 72 |
| $0.80 | 29 | 464 | $129.00 | $5.69 | 0 | 40 |
| $0.47 | 41 | 531 | $130.00 | $7.47 | 1 | 59 |
| $0.90 | 0 | 265 | $131.00 | $8.15 | 1 | 116 |
| $0.41 | 1 | 164 | $132.00 | $8.15 | 0 | 230 |
| $0.34 | 117 | 48 | $133.00 | $9.03 | 0 | 1 |
| $0.26 | 3 | 67 | $134.00 | $9.92 | 0 | 137 |
| $0.19 | 6 | 405 | $135.00 | $10.81 | 0 | 12 |
| $0.29 | 0 | 30 | $136.00 | $11.73 | 0 | 0 |
| $0.56 | 2 | 43 | $137.00 | $12.67 | 0 | 4 |
| $0.15 | 0 | 37 | $138.00 | $13.63 | 0 | 0 |
| $0.11 | 0 | 95 | $139.00 | $14.61 | 0 | 0 |
| $0.08 | 0 | 150 | $140.00 | $15.61 | 0 | 20 |
| $0.06 | 0 | 11 | $141.00 | $16.61 | 0 | 0 |
| $0.04 | 0 | 3 | $142.00 | $17.61 | 0 | 0 |
| $0.03 | 0 | 9 | $143.00 | $18.61 | 0 | 0 |
| $0.02 | 0 | 1 | $144.00 | $19.61 | 0 | 0 |
| $0.02 | 0 | 82 | $145.00 | $20.61 | 0 | 0 |
| $0.01 | 0 | 100 | $146.00 | $21.61 | 0 | 0 |
| $0.01 | 0 | 0 | $147.00 | $22.61 | 0 | 0 |
| $0.01 | 0 | 0 | $148.00 | $23.61 | 0 | 0 |
| $0.00 | 0 | 0 | $149.00 | $24.61 | 0 | 0 |
| $0.00 | 0 | 68 | $150.00 | $25.61 | 0 | 0 |
| $0.00 | 0 | 0 | $152.50 | $28.11 | 0 | 0 |
| $0.00 | 0 | 18 | $155.00 | $30.61 | 0 | 0 |
| $0.00 | 0 | 0 | $157.50 | $33.11 | 0 | 0 |
| $0.00 | 0 | 1 | $160.00 | $35.61 | 0 | 0 |
| $0.00 | 0 | 0 | $162.50 | $38.11 | 0 | 0 |
| $0.00 | 0 | 15 | $165.00 | $40.61 | 0 | 0 |
| $0.00 | 0 | 0 | $167.50 | $43.11 | 0 | 0 |
| $0.00 | 0 | 1 | $170.00 | $45.61 | 0 | 0 |
| $0.00 | 0 | 0 | $172.50 | $48.11 | 0 | 0 |
| $0.00 | 0 | 5 | $175.00 | $50.61 | 0 | 0 |
Oct 2, 2026 (66 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $50.16 | 2 | 0 | $65.00 | $0.00 | 0 | 2 |
| $45.40 | 0 | 0 | $70.00 | $0.02 | 130 | 130 |
| $40.41 | 0 | 7 | $75.00 | $0.11 | 8 | 8 |
| $35.41 | 0 | 10 | $80.00 | $0.00 | 0 | 0 |
| $30.41 | 0 | 6 | $85.00 | $0.00 | 0 | 0 |
| $25.41 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $20.06 | 10 | 0 | $95.00 | $0.00 | 0 | 1 |
| $15.57 | 10 | 11 | $100.00 | $0.15 | 4 | 26 |
| $13.81 | 3 | 11 | $101.00 | $0.00 | 0 | 50 |
| $12.83 | 5 | 2 | $102.00 | $0.00 | 0 | 2 |
| $12.03 | 2 | 2 | $103.00 | $0.01 | 65 | 82 |
| $11.41 | 0 | 4 | $104.00 | $0.00 | 0 | 30 |
| $9.90 | 8 | 23 | $105.00 | $0.05 | 2 | 459 |
| $9.42 | 0 | 3 | $106.00 | $0.00 | 0 | 186 |
| $8.42 | 0 | 4 | $107.00 | $0.01 | 0 | 65 |
| $7.44 | 0 | 0 | $108.00 | $0.03 | 0 | 50 |
| $6.47 | 0 | 0 | $109.00 | $0.08 | 3 | 446 |
| $5.59 | 0 | 18 | $110.00 | $0.17 | 15 | 546 |
| $4.71 | 0 | 0 | $111.00 | $0.12 | 25 | 84 |
| $3.83 | 0 | 1 | $112.00 | $0.29 | 22 | 154 |
| $2.95 | 0 | 835 | $113.00 | $0.43 | 58 | 251 |
| $1.63 | 1 | 4 | $114.00 | $0.74 | 139 | 311 |
| $1.29 | 32 | 86 | $115.00 | $1.20 | 76 | 420 |
| $0.80 | 50 | 69 | $116.00 | $1.80 | 2 | 47 |
| $0.33 | 11 | 89 | $117.00 | $2.67 | 2 | 101 |
| $0.18 | 369 | 428 | $118.00 | $3.00 | 2 | 135 |
| $0.06 | 65 | 147 | $119.00 | $4.40 | 11 | 53 |
| $0.07 | 364 | 674 | $120.00 | $5.25 | 16 | 70 |
| $0.04 | 63 | 112 | $121.00 | $6.59 | 30 | 1 |
| $0.03 | 98 | 144 | $122.00 | $6.26 | 70 | 5 |
| $0.02 | 25 | 123 | $123.00 | $7.20 | 22 | 2 |
| $0.01 | 50 | 267 | $124.00 | $8.68 | 0 | 0 |
| $0.01 | 6 | 2,235 | $125.00 | $9.63 | 25 | 11 |
| $0.02 | 74 | 365 | $126.00 | $10.67 | 0 | 0 |
| $0.03 | 0 | 56 | $127.00 | $11.66 | 0 | 0 |
| $0.02 | 3 | 166 | $128.00 | $12.66 | 0 | 0 |
| $0.01 | 7 | 25 | $129.00 | $13.66 | 0 | 0 |
| $0.01 | 3 | 2,266 | $130.00 | $14.66 | 0 | 2 |
| $0.00 | 0 | 49 | $131.00 | $15.66 | 0 | 0 |
| $0.01 | 4 | 101 | $132.00 | $16.66 | 0 | 0 |
| $0.00 | 0 | 1,020 | $133.00 | $17.66 | 0 | 0 |
| $0.00 | 0 | 348 | $134.00 | $18.66 | 0 | 0 |
| $0.11 | 1 | 76 | $135.00 | $19.66 | 0 | 0 |
| $0.00 | 0 | 17 | $136.00 | $20.66 | 0 | 0 |
| $0.00 | 0 | 36 | $137.00 | $21.66 | 0 | 0 |
| $0.00 | 0 | 30 | $138.00 | $22.66 | 0 | 0 |
| $0.01 | 1 | 49 | $139.00 | $23.66 | 0 | 0 |
| $0.00 | 0 | 199 | $140.00 | $24.66 | 0 | 0 |
| $0.00 | 0 | 3 | $141.00 | $25.66 | 0 | 0 |
| $0.00 | 0 | 2 | $142.00 | $26.66 | 0 | 0 |
| $0.00 | 0 | 3 | $143.00 | $27.66 | 0 | 0 |
| $0.00 | 0 | 3 | $144.00 | $28.66 | 0 | 0 |
| $0.00 | 0 | 121 | $145.00 | $29.66 | 0 | 0 |
| $0.00 | 0 | 0 | $146.00 | $30.66 | 0 | 0 |
| $0.00 | 0 | 0 | $147.00 | $31.66 | 0 | 0 |
| $0.00 | 0 | 0 | $148.00 | $32.66 | 0 | 0 |
| $0.00 | 0 | 0 | $149.00 | $33.66 | 0 | 0 |
| $0.00 | 0 | 44 | $150.00 | $34.66 | 0 | 0 |
| $0.00 | 0 | 0 | $152.50 | $37.16 | 0 | 0 |
| $0.00 | 0 | 3 | $155.00 | $39.66 | 0 | 0 |
| $0.00 | 0 | 0 | $157.50 | $42.16 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $44.66 | 0 | 0 |
| $0.00 | 0 | 0 | $162.50 | $47.16 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $49.66 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $54.66 | 0 | 0 |
| $0.00 | 0 | 18 | $175.00 | $59.66 | 0 | 0 |
Oct 9, 2026 (58 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $45.55 | 0 | 113 | $70.00 | $0.00 | 0 | 0 |
| $40.55 | 0 | 22 | $75.00 | $0.00 | 0 | 23 |
| $35.55 | 0 | 1 | $80.00 | $0.00 | 0 | 0 |
| $30.55 | 0 | 1 | $85.00 | $0.00 | 0 | 0 |
| $25.55 | 0 | 0 | $90.00 | $0.00 | 0 | 170 |
| $20.55 | 0 | 0 | $95.00 | $0.00 | 0 | 13 |
| $18.55 | 7 | 33 | $100.00 | $0.00 | 0 | 5 |
| $13.55 | 0 | 13 | $102.00 | $0.00 | 0 | 0 |
| $12.55 | 0 | 8 | $103.00 | $0.00 | 0 | 12 |
| $11.55 | 0 | 5 | $104.00 | $0.00 | 0 | 42 |
| $13.45 | 2 | 3 | $105.00 | $0.00 | 0 | 146 |
| $12.52 | 2 | 9 | $106.00 | $0.00 | 0 | 214 |
| $8.55 | 0 | 9 | $107.00 | $0.00 | 0 | 9 |
| $10.30 | 2 | 7 | $108.00 | $0.00 | 0 | 34 |
| $9.37 | 2 | 1 | $109.00 | $0.01 | 0 | 462 |
| $5.64 | 0 | 5 | $110.00 | $0.08 | 0 | 307 |
| $4.71 | 0 | 3 | $111.00 | $0.01 | 1 | 105 |
| $3.78 | 0 | 6 | $112.00 | $0.05 | 3 | 199 |
| $4.82 | 2 | 30 | $113.00 | $0.01 | 93 | 151 |
| $4.65 | 4 | 51 | $114.00 | $0.01 | 5 | 113 |
| $4.30 | 39 | 171 | $115.00 | $0.01 | 62 | 179 |
| $2.62 | 170 | 315 | $116.00 | $0.13 | 41 | 63 |
| $1.36 | 18 | 270 | $117.00 | $0.25 | 15 | 118 |
| $1.04 | 323 | 533 | $118.00 | $0.42 | 16 | 24 |
| $0.51 | 14 | 106 | $119.00 | $1.67 | 4 | 49 |
| $0.09 | 32 | 481 | $120.00 | $2.33 | 4 | 37 |
| $0.05 | 7 | 185 | $121.00 | $2.84 | 1 | 1 |
| $0.04 | 0 | 85 | $122.00 | $6.48 | 0 | 1 |
| $0.03 | 13 | 293 | $123.00 | $7.48 | 0 | 0 |
| $0.02 | 0 | 149 | $124.00 | $8.47 | 0 | 0 |
| $0.01 | 2 | 349 | $125.00 | $9.46 | 0 | 0 |
| $0.02 | 3 | 48 | $126.00 | $10.46 | 0 | 0 |
| $0.04 | 6 | 57 | $127.00 | $11.45 | 0 | 0 |
| $0.04 | 2 | 516 | $128.00 | $12.45 | 0 | 0 |
| $0.02 | 2 | 93 | $129.00 | $10.67 | 6 | 0 |
| $0.04 | 3 | 1,260 | $130.00 | $11.60 | 6 | 1 |
| $0.06 | 1 | 176 | $131.00 | $15.45 | 0 | 0 |
| $0.05 | 3 | 105 | $132.00 | $16.45 | 0 | 0 |
| $0.01 | 7 | 188 | $133.00 | $17.45 | 0 | 0 |
| $0.06 | 1 | 41 | $134.00 | $18.45 | 0 | 0 |
| $0.00 | 0 | 42 | $135.00 | $16.80 | 8 | 0 |
| $0.00 | 0 | 8 | $136.00 | $17.73 | 8 | 0 |
| $0.00 | 0 | 9 | $137.00 | $21.45 | 0 | 0 |
| $0.00 | 0 | 62 | $138.00 | $19.87 | 2 | 0 |
| $0.00 | 0 | 3 | $139.00 | $20.80 | 2 | 0 |
| $0.00 | 0 | 64 | $140.00 | $21.95 | 1 | 0 |
| $0.00 | 0 | 0 | $141.00 | $22.88 | 1 | 0 |
| $0.00 | 0 | 3 | $142.00 | $26.45 | 0 | 2 |
| $0.00 | 0 | 0 | $143.00 | $27.45 | 0 | 0 |
| $0.00 | 0 | 5 | $144.00 | $25.58 | 2 | 0 |
| $0.00 | 0 | 19 | $145.00 | $26.51 | 3 | 0 |
| $0.00 | 0 | 3 | $146.00 | $28.26 | 1 | 0 |
| $0.00 | 0 | 4 | $150.00 | $34.45 | 0 | 0 |
| $0.00 | 0 | 1 | $155.00 | $39.45 | 0 | 0 |
| $0.00 | 0 | 35 | $160.00 | $44.45 | 0 | 0 |
| $0.00 | 0 | 1 | $165.00 | $49.45 | 0 | 0 |
| $0.00 | 0 | 2 | $170.00 | $54.45 | 0 | 0 |
| $0.00 | 0 | 3 | $175.00 | $59.45 | 0 | 0 |
Oct 16, 2026 (60 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $62.41 | 5 | 6 | $50.00 | $0.00 | 0 | 2 |
| $59.59 | 4 | 2 | $55.00 | $0.00 | 0 | 8 |
| $54.61 | 4 | 2 | $60.00 | $0.00 | 0 | 8 |
| $49.41 | 28 | 22 | $65.00 | $0.00 | 0 | 66 |
| $44.43 | 101 | 37 | $70.00 | $0.00 | 0 | 171 |
| $39.39 | 36 | 65 | $75.00 | $0.00 | 0 | 1,939 |
| $34.31 | 2 | 23 | $80.00 | $0.00 | 0 | 523 |
| $29.06 | 0 | 8 | $82.50 | $0.00 | 0 | 257 |
| $26.56 | 0 | 136 | $85.00 | $0.00 | 0 | 282 |
| $24.06 | 0 | 38 | $87.50 | $0.00 | 0 | 69 |
| $23.95 | 20 | 137 | $90.00 | $0.00 | 0 | 445 |
| $19.06 | 0 | 128 | $92.50 | $0.00 | 0 | 366 |
| $18.80 | 5 | 815 | $95.00 | $0.00 | 0 | 1,145 |
| $14.06 | 0 | 50 | $97.50 | $0.01 | 0 | 449 |
| $15.61 | 20 | 2,170 | $100.00 | $0.06 | 6 | 1,333 |
| $10.99 | 1 | 11 | $102.00 | $0.02 | 0 | 7 |
| $10.06 | 1 | 3 | $103.00 | $0.03 | 0 | 10 |
| $7.57 | 0 | 1 | $104.00 | $0.03 | 0 | 237 |
| $10.80 | 14 | 209 | $105.00 | $0.01 | 5 | 4,998 |
| $6.96 | 1 | 4 | $106.00 | $0.14 | 0 | 30 |
| $4.73 | 0 | 838 | $107.00 | $0.49 | 10 | 271 |
| $3.93 | 0 | 2 | $108.00 | $0.06 | 2 | 47 |
| $3.18 | 0 | 0 | $109.00 | $0.05 | 22 | 690 |
| $4.55 | 11 | 1,434 | $110.00 | $0.05 | 149 | 6,354 |
| $2.52 | 4 | 56 | $111.00 | $0.10 | 169 | 213 |
| $3.84 | 18 | 53 | $112.00 | $0.41 | 7 | 515 |
| $1.86 | 40 | 33 | $113.00 | $0.21 | 97 | 341 |
| $2.00 | 67 | 59 | $114.00 | $0.50 | 23 | 91 |
| $1.35 | 207 | 849 | $115.00 | $0.74 | 303 | 7,451 |
| $0.79 | 29 | 115 | $116.00 | $1.20 | 16 | 122 |
| $0.50 | 154 | 273 | $117.00 | $2.51 | 20 | 90 |
| $0.23 | 21 | 253 | $118.00 | $4.30 | 11 | 71 |
| $0.07 | 119 | 546 | $119.00 | $5.24 | 5 | 48 |
| $0.05 | 441 | 2,859 | $120.00 | $4.43 | 106 | 2,977 |
| $0.02 | 108 | 641 | $121.00 | $5.55 | 5 | 179 |
| $0.02 | 116 | 466 | $122.00 | $10.51 | 0 | 21 |
| $0.07 | 48 | 928 | $123.00 | $11.51 | 0 | 0 |
| $0.01 | 4 | 239 | $124.00 | $12.50 | 0 | 3 |
| $0.01 | 30 | 4,819 | $125.00 | $12.37 | 4 | 29 |
| $0.07 | 6 | 177 | $126.00 | $14.49 | 0 | 0 |
| $0.06 | 2 | 628 | $127.00 | $15.49 | 0 | 1 |
| $0.07 | 3 | 45 | $128.00 | $16.49 | 0 | 0 |
| $0.00 | 0 | 84 | $129.00 | $17.49 | 0 | 0 |
| $0.02 | 116 | 3,237 | $130.00 | $18.49 | 0 | 9 |
| $0.00 | 0 | 381 | $131.00 | $19.49 | 0 | 0 |
| $0.00 | 0 | 161 | $132.00 | $19.52 | 3 | 0 |
| $0.03 | 2 | 265 | $133.00 | $20.51 | 3 | 1 |
| $0.03 | 6 | 277 | $134.00 | $22.49 | 0 | 0 |
| $0.01 | 123 | 3,086 | $135.00 | $23.49 | 0 | 20 |
| $0.01 | 4 | 244 | $136.00 | $24.49 | 0 | 0 |
| $0.01 | 5 | 12,095 | $140.00 | $27.34 | 1 | 0 |
| $0.00 | 0 | 1,569 | $145.00 | $33.49 | 0 | 0 |
| $0.01 | 3 | 1,444 | $150.00 | $36.12 | 38 | 0 |
| $0.00 | 0 | 2,554 | $155.00 | $41.11 | 38 | 0 |
| $0.00 | 0 | 235 | $160.00 | $46.43 | 100 | 0 |
| $0.00 | 0 | 2,313 | $165.00 | $51.41 | 108 | 0 |
| $0.00 | 0 | 51 | $170.00 | $56.21 | 8 | 0 |
| $0.00 | 0 | 8 | $175.00 | $61.30 | 2 | 0 |
| $0.00 | 0 | 222 | $180.00 | $66.27 | 2 | 0 |
| $0.00 | 0 | 22 | $185.00 | $73.48 | 0 | 0 |
Oct 23, 2026 (62 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $44.34 | 62 | 17 | $70.00 | $0.00 | 0 | 0 |
| $39.36 | 64 | 20 | $75.00 | $0.00 | 0 | 0 |
| $31.56 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $26.56 | 0 | 1 | $85.00 | $0.00 | 0 | 1 |
| $21.56 | 0 | 1 | $90.00 | $0.04 | 12 | 42 |
| $16.56 | 0 | 5 | $95.00 | $0.07 | 0 | 3 |
| $0.00 | 0 | 0 | $97.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $98.00 | $0.10 | 3 | 3 |
| $0.00 | 0 | 0 | $99.00 | $0.00 | 0 | 0 |
| $14.48 | 16 | 41 | $100.00 | $0.20 | 19 | 316 |
| $10.87 | 0 | 0 | $101.00 | $0.48 | 0 | 16 |
| $10.00 | 0 | 0 | $102.00 | $0.62 | 0 | 31 |
| $9.13 | 0 | 0 | $103.00 | $0.38 | 11 | 55 |
| $8.30 | 0 | 0 | $104.00 | $0.94 | 0 | 25 |
| $7.49 | 0 | 6 | $105.00 | $0.46 | 7 | 172 |
| $6.82 | 0 | 1 | $106.00 | $1.47 | 0 | 51 |
| $6.16 | 0 | 0 | $107.00 | $1.81 | 0 | 12 |
| $5.50 | 0 | 4 | $108.00 | $0.89 | 2 | 9 |
| $4.85 | 0 | 1 | $109.00 | $1.09 | 2 | 106 |
| $5.85 | 9 | 38 | $110.00 | $1.42 | 36 | 247 |
| $5.38 | 5 | 24 | $111.00 | $1.54 | 16 | 56 |
| $4.90 | 30 | 24 | $112.00 | $2.39 | 15 | 84 |
| $4.50 | 17 | 30 | $113.00 | $3.38 | 2 | 104 |
| $4.00 | 17 | 17 | $114.00 | $2.68 | 4 | 31 |
| $3.07 | 10 | 150 | $115.00 | $3.00 | 31 | 272 |
| $3.00 | 40 | 75 | $116.00 | $6.28 | 0 | 291 |
| $2.40 | 13 | 62 | $117.00 | $4.15 | 24 | 227 |
| $2.54 | 31 | 87 | $118.00 | $4.75 | 2 | 65 |
| $1.77 | 6 | 74 | $119.00 | $5.40 | 15 | 46 |
| $1.77 | 137 | 206 | $120.00 | $6.66 | 2 | 93 |
| $1.18 | 142 | 177 | $121.00 | $6.73 | 5 | 59 |
| $1.19 | 38 | 713 | $122.00 | $8.55 | 7 | 648 |
| $0.81 | 6 | 361 | $123.00 | $11.08 | 1 | 19 |
| $0.58 | 8 | 50 | $124.00 | $13.10 | 0 | 25 |
| $0.61 | 24 | 267 | $125.00 | $14.05 | 0 | 35 |
| $0.32 | 0 | 58 | $126.00 | $14.99 | 0 | 13 |
| $0.40 | 2 | 80 | $127.00 | $15.93 | 0 | 11 |
| $0.29 | 1 | 35 | $128.00 | $16.88 | 0 | 10 |
| $0.24 | 2 | 650 | $129.00 | $17.82 | 0 | 18 |
| $0.19 | 1,035 | 1,244 | $130.00 | $18.76 | 0 | 44 |
| $0.17 | 3 | 90 | $131.00 | $19.75 | 0 | 1 |
| $0.07 | 0 | 13 | $132.00 | $20.74 | 0 | 30 |
| $0.06 | 0 | 8 | $133.00 | $21.73 | 0 | 0 |
| $0.05 | 0 | 12 | $134.00 | $22.72 | 0 | 0 |
| $0.06 | 1 | 52 | $135.00 | $23.71 | 0 | 0 |
| $0.04 | 0 | 9 | $136.00 | $24.70 | 0 | 0 |
| $0.03 | 0 | 64 | $137.00 | $25.69 | 0 | 0 |
| $0.02 | 0 | 6 | $138.00 | $26.68 | 0 | 0 |
| $0.02 | 0 | 27 | $139.00 | $27.67 | 0 | 0 |
| $0.01 | 31 | 71 | $140.00 | $28.67 | 0 | 0 |
| $0.01 | 0 | 17 | $141.00 | $29.67 | 0 | 0 |
| $0.01 | 0 | 6 | $142.00 | $30.66 | 0 | 0 |
| $0.01 | 0 | 6 | $143.00 | $31.66 | 0 | 0 |
| $0.00 | 0 | 35 | $144.00 | $32.66 | 0 | 0 |
| $0.00 | 0 | 16 | $145.00 | $33.66 | 0 | 0 |
| $0.00 | 0 | 3 | $146.00 | $34.65 | 0 | 0 |
| $0.00 | 0 | 1 | $150.00 | $38.65 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $43.64 | 0 | 0 |
| $0.00 | 0 | 18 | $160.00 | $48.64 | 0 | 0 |
| $0.00 | 0 | 5 | $165.00 | $53.63 | 0 | 0 |
| $0.00 | 0 | 2 | $170.00 | $58.63 | 0 | 0 |
| $0.00 | 0 | 4 | $175.00 | $63.62 | 0 | 0 |
Oct 30, 2026 (61 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $42.95 | 41 | 41 | $70.00 | $0.00 | 0 | 1 |
| $36.56 | 0 | 6 | $75.00 | $0.00 | 0 | 0 |
| $31.56 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $26.56 | 0 | 0 | $85.00 | $0.01 | 0 | 0 |
| $21.56 | 0 | 0 | $90.00 | $0.06 | 0 | 0 |
| $16.62 | 0 | 1 | $95.00 | $0.24 | 0 | 45 |
| $0.00 | 0 | 0 | $97.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $98.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $99.00 | $0.00 | 0 | 0 |
| $14.76 | 10 | 10 | $100.00 | $0.34 | 2 | 246 |
| $11.18 | 0 | 0 | $101.00 | $0.59 | 4 | 1 |
| $10.32 | 0 | 10 | $102.00 | $0.71 | 4 | 8 |
| $9.50 | 0 | 0 | $103.00 | $0.58 | 1 | 10 |
| $8.78 | 0 | 0 | $104.00 | $1.52 | 0 | 22 |
| $8.06 | 0 | 5 | $105.00 | $1.51 | 2 | 343 |
| $7.34 | 0 | 1 | $106.00 | $1.22 | 130 | 168 |
| $6.67 | 0 | 1 | $107.00 | $2.00 | 3 | 10 |
| $6.01 | 0 | 1 | $108.00 | $2.05 | 68 | 84 |
| $5.45 | 0 | 4 | $109.00 | $2.00 | 28 | 96 |
| $4.89 | 0 | 3 | $110.00 | $2.20 | 12 | 89 |
| $6.00 | 3 | 8 | $111.00 | $4.14 | 0 | 71 |
| $5.59 | 5 | 11 | $112.00 | $3.25 | 2 | 33 |
| $4.80 | 135 | 282 | $113.00 | $3.68 | 1 | 47 |
| $4.97 | 21 | 168 | $114.00 | $5.72 | 0 | 35 |
| $4.58 | 18 | 79 | $115.00 | $4.67 | 17 | 44 |
| $2.78 | 2 | 18 | $116.00 | $7.10 | 0 | 55 |
| $3.60 | 8 | 51 | $117.00 | $5.70 | 1 | 104 |
| $2.80 | 11 | 47 | $118.00 | $8.49 | 0 | 98 |
| $2.66 | 3 | 59 | $119.00 | $9.22 | 0 | 53 |
| $2.50 | 47 | 117 | $120.00 | $8.57 | 2 | 77 |
| $1.95 | 3 | 38 | $121.00 | $10.85 | 0 | 5 |
| $1.89 | 4 | 217 | $122.00 | $8.95 | 7 | 27 |
| $1.03 | 1 | 21 | $123.00 | $12.62 | 0 | 20 |
| $1.10 | 1 | 127 | $124.00 | $13.50 | 0 | 0 |
| $0.95 | 4 | 65 | $125.00 | $14.39 | 0 | 21 |
| $0.89 | 4 | 18 | $126.00 | $15.28 | 0 | 2 |
| $0.73 | 11 | 20 | $127.00 | $16.18 | 0 | 0 |
| $0.64 | 12 | 313 | $128.00 | $17.15 | 0 | 10 |
| $0.55 | 3 | 70 | $129.00 | $18.13 | 0 | 0 |
| $0.53 | 14 | 57 | $130.00 | $17.75 | 5 | 7 |
| $0.31 | 0 | 57 | $131.00 | $20.07 | 0 | 0 |
| $0.28 | 0 | 8 | $132.00 | $21.05 | 0 | 10 |
| $0.26 | 0 | 7 | $133.00 | $22.02 | 0 | 11 |
| $0.23 | 0 | 3 | $134.00 | $23.00 | 0 | 1 |
| $0.21 | 0 | 128 | $135.00 | $23.97 | 0 | 0 |
| $0.18 | 0 | 11 | $136.00 | $24.94 | 0 | 0 |
| $0.16 | 0 | 31 | $137.00 | $25.92 | 0 | 0 |
| $0.14 | 0 | 2 | $138.00 | $26.89 | 0 | 0 |
| $0.11 | 0 | 1 | $139.00 | $27.87 | 0 | 0 |
| $0.10 | 0 | 28 | $140.00 | $28.85 | 0 | 0 |
| $0.08 | 0 | 7 | $141.00 | $29.83 | 0 | 0 |
| $0.07 | 0 | 1 | $142.00 | $30.82 | 0 | 0 |
| $0.06 | 0 | 1 | $143.00 | $31.80 | 0 | 0 |
| $0.05 | 0 | 5 | $144.00 | $32.79 | 0 | 0 |
| $0.04 | 0 | 22 | $145.00 | $33.78 | 0 | 0 |
| $0.02 | 0 | 1 | $150.00 | $38.75 | 0 | 0 |
| $0.01 | 0 | 122 | $155.00 | $43.73 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $48.72 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $53.71 | 0 | 0 |
| $0.00 | 0 | 1 | $170.00 | $58.70 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $63.69 | 0 | 0 |
Nov 6, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $41.56 | 0 | 13 | $70.00 | $0.00 | 0 | 0 |
| $36.56 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $31.56 | 0 | 0 | $80.00 | $0.01 | 0 | 0 |
| $26.56 | 0 | 0 | $85.00 | $0.04 | 0 | 0 |
| $21.56 | 0 | 0 | $90.00 | $0.15 | 0 | 3 |
| $16.87 | 0 | 0 | $95.00 | $0.23 | 4 | 16 |
| $0.00 | 0 | 0 | $97.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $98.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $99.00 | $0.00 | 0 | 0 |
| $12.28 | 0 | 4 | $100.00 | $0.65 | 2 | 133 |
| $11.46 | 0 | 0 | $101.00 | $1.27 | 0 | 1 |
| $10.70 | 0 | 0 | $102.00 | $1.52 | 0 | 2 |
| $9.95 | 0 | 0 | $103.00 | $1.10 | 1 | 7 |
| $9.20 | 0 | 0 | $104.00 | $1.19 | 2 | 18 |
| $8.46 | 0 | 0 | $105.00 | $1.33 | 3 | 22 |
| $11.40 | 52 | 32 | $106.00 | $1.55 | 2 | 6 |
| $7.16 | 0 | 0 | $107.00 | $3.01 | 0 | 5 |
| $6.54 | 0 | 2 | $108.00 | $3.39 | 0 | 9 |
| $5.98 | 0 | 5 | $109.00 | $2.69 | 8 | 36 |
| $5.43 | 0 | 2 | $110.00 | $4.29 | 0 | 4 |
| $4.88 | 0 | 2 | $111.00 | $4.74 | 0 | 44 |
| $4.45 | 0 | 3 | $112.00 | $4.28 | 1 | 8 |
| $4.02 | 0 | 19 | $113.00 | $5.89 | 0 | 2 |
| $3.60 | 0 | 20 | $114.00 | $6.46 | 0 | 18 |
| $5.10 | 3 | 26 | $115.00 | $5.18 | 2 | 72 |
| $3.50 | 10 | 64 | $116.00 | $7.81 | 0 | 12 |
| $3.50 | 2 | 13 | $117.00 | $8.49 | 0 | 5 |
| $3.55 | 1 | 9 | $118.00 | $9.16 | 0 | 1 |
| $2.00 | 0 | 11 | $119.00 | $8.66 | 1 | 1 |
| $3.00 | 8 | 1,070 | $120.00 | $10.61 | 0 | 1 |
| $1.88 | 1 | 11 | $121.00 | $9.80 | 5 | 6 |
| $1.61 | 1 | 6 | $122.00 | $9.83 | 2 | 2 |
| $1.99 | 4 | 1 | $123.00 | $13.14 | 0 | 0 |
| $1.74 | 2 | 4 | $124.00 | $10.55 | 2 | 2 |
| $1.07 | 0 | 157 | $125.00 | $14.93 | 0 | 0 |
| $1.50 | 1 | 4 | $126.00 | $15.82 | 0 | 1 |
| $1.24 | 5 | 40 | $127.00 | $16.71 | 0 | 2 |
| $1.07 | 3 | 8 | $128.00 | $17.61 | 0 | 0 |
| $0.65 | 0 | 2 | $129.00 | $18.50 | 0 | 0 |
| $0.87 | 10 | 79 | $130.00 | $19.39 | 0 | 0 |
| $0.77 | 35 | 37 | $131.00 | $20.32 | 0 | 0 |
| $0.57 | 16 | 19 | $132.00 | $21.25 | 0 | 0 |
| $0.03 | 1 | 4 | $133.00 | $22.19 | 0 | 0 |
| $0.30 | 0 | 4 | $134.00 | $23.14 | 0 | 0 |
| $0.26 | 0 | 45 | $135.00 | $24.10 | 0 | 0 |
| $0.22 | 0 | 3 | $136.00 | $25.06 | 0 | 0 |
| $0.19 | 0 | 2 | $137.00 | $26.02 | 0 | 0 |
| $0.16 | 0 | 0 | $138.00 | $26.99 | 0 | 0 |
| $0.12 | 0 | 14 | $140.00 | $28.94 | 0 | 0 |
| $0.05 | 0 | 1 | $145.00 | $33.86 | 0 | 0 |
| $0.02 | 0 | 0 | $150.00 | $38.82 | 0 | 0 |
| $0.01 | 0 | 0 | $155.00 | $43.80 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $48.78 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $53.76 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $58.75 | 0 | 0 |
| $0.00 | 0 | 6 | $175.00 | $63.74 | 0 | 0 |
Nov 13, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $42.42 | 0 | 0 | $70.00 | $1.12 | 0 | 5 |
| $37.46 | 0 | 0 | $75.00 | $1.16 | 0 | 0 |
| $32.51 | 0 | 0 | $80.00 | $1.20 | 0 | 0 |
| $27.55 | 0 | 0 | $85.00 | $1.24 | 0 | 0 |
| $22.59 | 0 | 0 | $90.00 | $1.28 | 0 | 21 |
| $17.63 | 0 | 0 | $95.00 | $1.32 | 0 | 0 |
| $0.00 | 0 | 0 | $97.00 | $0.77 | 4 | 1 |
| $0.00 | 0 | 0 | $98.00 | $0.88 | 4 | 1 |
| $0.00 | 0 | 0 | $99.00 | $0.00 | 0 | 0 |
| $12.67 | 0 | 0 | $100.00 | $0.79 | 15 | 230 |
| $11.89 | 0 | 0 | $101.00 | $0.95 | 4 | 17 |
| $11.13 | 0 | 0 | $102.00 | $1.32 | 2 | 3 |
| $10.37 | 0 | 0 | $103.00 | $2.07 | 0 | 2 |
| $9.71 | 0 | 0 | $104.00 | $2.41 | 0 | 3 |
| $9.05 | 0 | 0 | $105.00 | $1.98 | 2 | 5 |
| $8.40 | 0 | 0 | $106.00 | $1.92 | 4 | 4 |
| $7.74 | 0 | 0 | $107.00 | $2.20 | 2 | 31 |
| $7.09 | 0 | 0 | $108.00 | $3.79 | 0 | 12 |
| $6.50 | 0 | 2 | $109.00 | $4.20 | 0 | 4 |
| $5.99 | 0 | 0 | $110.00 | $4.69 | 0 | 8 |
| $5.48 | 0 | 0 | $111.00 | $5.18 | 0 | 18 |
| $6.77 | 4 | 12 | $112.00 | $5.71 | 0 | 20 |
| $6.17 | 8 | 2 | $113.00 | $4.53 | 4 | 9 |
| $5.90 | 6 | 4 | $114.00 | $5.09 | 4 | 4 |
| $3.84 | 0 | 502 | $115.00 | $7.53 | 0 | 29 |
| $5.01 | 2 | 23 | $116.00 | $8.19 | 0 | 3 |
| $4.65 | 2 | 40 | $117.00 | $8.85 | 0 | 1 |
| $4.12 | 2 | 6 | $118.00 | $9.51 | 0 | 1 |
| $2.53 | 0 | 11 | $119.00 | $10.22 | 0 | 3 |
| $3.59 | 2 | 7 | $120.00 | $10.93 | 0 | 5 |
| $1.99 | 0 | 21 | $121.00 | $11.67 | 0 | 1 |
| $2.95 | 130 | 125 | $122.00 | $10.13 | 2 | 3 |
| $2.01 | 1 | 5 | $123.00 | $13.22 | 0 | 0 |
| $1.42 | 0 | 10 | $124.00 | $14.09 | 0 | 3 |
| $2.16 | 1 | 7 | $125.00 | $14.97 | 0 | 0 |
| $1.61 | 1 | 2 | $126.00 | $15.84 | 0 | 0 |
| $1.04 | 0 | 4 | $127.00 | $16.71 | 0 | 0 |
| $1.56 | 1 | 1 | $128.00 | $17.59 | 0 | 0 |
| $1.35 | 1 | 4 | $129.00 | $18.46 | 0 | 0 |
| $1.20 | 13 | 47 | $130.00 | $19.33 | 0 | 0 |
| $0.54 | 1 | 35 | $135.00 | $23.99 | 0 | 0 |
| $0.17 | 0 | 0 | $140.00 | $28.80 | 0 | 0 |
| $0.08 | 0 | 0 | $145.00 | $33.69 | 0 | 0 |
| $0.04 | 0 | 0 | $150.00 | $38.63 | 0 | 0 |
| $0.02 | 0 | 0 | $155.00 | $43.59 | 0 | 0 |
| $0.01 | 0 | 0 | $160.00 | $48.57 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $53.55 | 0 | 0 |
| $0.00 | 0 | 5 | $170.00 | $58.53 | 0 | 0 |
Chain covers the nearest 8 expirations only — where almost all retail volume sits. Data as of 2026-10-16 20:28, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-16 10:49:49 · For reference only, not investment advice and not tailored to your situation.
Newmont discussion 0 comments