Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

MARKET VECTORS GOLD ETF (GDX) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
GDX MARKET VECTORS GOLD ETF   0.362 0.283 33.735 33.73
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDX 1.19 1.50 1.22 0.00 130 7402  S   32.5 GDX 0.02 0.03 0.02 0.00 215 9483  S  
GDX 0.61 0.83 0.81 0.00 411 23580  S   33 GDX 0.05 0.07 0.07 0.00 9115 6429  S  
GDX 0.42 0.44 0.39 0.00 2097 4055  S   33.5 GDX 0.17 0.20 0.19 0.00 434 3891  S  
GDX 0.18 0.20 0.19 0.00 3819 30591  S   34 GDX 0.44 0.46 0.47 0.00 354 9018  S  
GDX 0.03 0.04 0.03 0.00 3574 27633  S   35 GDX 1.25 1.40 1.24 0.00 208 886  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDX 1.50 1.54 1.49 1.41 18 1891  W   32.5 GDX 0.23 0.24 0.23 0.11 101 6824  W  
GDX 1.14 1.16 1.15 1.02 205 2955  W   33 GDX 0.37 0.38 0.39 0.22 879 1701  W  
GDX 0.84 0.86 0.82 0.69 145 6372  W   33.5 GDX 0.57 0.58 0.61 0.39 105 516  W  
GDX 0.60 0.62 0.59 0.43 465 9917  W   34 GDX 0.82 0.85 0.83 0.63 124 819  W  
GDX 0.42 0.44 0.41 0.25 248 6221  W   34.5 GDX 1.15 1.16 1.14 0.95 79 253  W  
GDX 0.29 0.30 0.29 0.14 1170 6463  W   35 GDX 1.49 1.54 1.62 1.33 44 467  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDX 1.59 1.97 1.91 1.70 5 206  W   32.5 GDX 0.46 0.49 0.51 0.21 53 1008  W  
GDX 1.26 1.55 1.55 1.33 17 497  W   33 GDX 0.62 0.67 0.71 0.34 11 922  W  
GDX 1.03 1.22 1.16 1.01 25 424  W   33.5 GDX 0.86 0.90 0.91 0.52 27 6027  W  
GDX 0.92 0.97 0.92 0.75 68 464  W   34 GDX 1.06 1.17 1.18 0.74 6 1929  W  
GDX 0.73 0.76 0.76 0.53 5 91  W   34.5 GDX 1.30 1.48 1.63 1.02 0 140  W  
GDX 0.57 0.60 0.58 0.36 66 4820  W   35 GDX 1.75 1.81 1.99 1.35 0 238  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDX 1.91 2.17 2.00 2.07 1 71  W   32.5 GDX 0.58 0.60 0.61 0.26 21 1283  W  
GDX 1.60 1.74 1.56 1.70 30 287  W   33 GDX 0.76 0.80 0.80 0.39 16 561  W  
GDX 1.32 1.39 1.32 1.37 36 290  W   33.5 GDX 0.97 1.18 1.16 0.55 0 619  W  
GDX 1.09 1.14 1.10 1.08 58 2386  W   34 GDX 1.24 1.30 1.25 0.75 5 612  W  
GDX 0.88 1.09 0.96 0.84 31 140  W   34.5 GDX 1.53 1.68 1.78 1.00 0 560  W  
GDX 0.72 0.85 0.78 0.63 95 2184  W   35 GDX 1.87 2.07 2.11 1.28 0 56  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDX 1.79 1.82 1.76 2.13 988 30288  S   33 GDX 0.91 0.93 0.92 0.38 304 21244  S  
GDX 1.28 1.30 1.30 1.48 1386 27431  S   34 GDX 1.39 1.43 1.42 0.70 972 7730  S  
GDX 0.89 0.92 0.92 0.97 1202 73605  S   35 GDX 2.01 2.04 1.94 1.15 73 3347  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDX 2.21 2.28 1.82 3.03 0 33  W   32.5 GDX 0.81 0.85 0.90 0.24 16 37  W  
GDX 1.91 2.36 1.94 2.65 2 113  W   33 GDX 1.01 1.05 1.14 0.34 0 2165  W  
GDX 1.64 1.87 1.67 2.29 191 290  W   33.5 GDX 1.24 1.28 1.26 0.45 3 1188  W  
GDX 1.40 1.48 1.42 1.96 42 4383  W   34 GDX 1.49 1.54 1.51 0.60 14 1246  W  
GDX 1.20 1.85 1.29 1.66 11 788  W   34.5 GDX 1.78 1.85 1.92 0.77 13 102  W  
GDX 1.03 1.24 1.06 1.39 24 1328  W   35 GDX 1.91 2.18 2.12 0.98 1 375  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDX 2.31 2.42 2.40 3.65 1 4  W   32.5 GDX 0.88 1.36 0.93 0.20 1 8  W  
GDX 2.01 2.17 2.02 3.26 210 72  W   33 GDX 0.85 1.20 1.45 0.27 0 8  W  
GDX 1.75 1.81 1.60 2.89 36 70  W   33.5 GDX 1.31 2.62 1.40 0.37 5 27  W  
GDX 1.51 1.58 1.61 2.53 44 185  W   34 GDX 0.98 1.64 1.64 0.48 3 39  W  
GDX 1.30 1.38 1.36 2.21 38 3  W   34.5 GDX 1.68 1.93 1.89 0.62 2 23  W  
GDX 0.92 1.18 1.20 1.91 3 77  W   35 GDX 1.89 2.26 2.22 0.79 0 49  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDX 2.42 2.48 2.38 5.68 7100 42266  S   33 GDX 1.32 1.42 1.48 0.10 16 4839  S  
GDX 1.81 2.10 1.90 4.90 138 25174  S   34 GDX 1.88 1.92 1.94 0.17 29 7367  S  
GDX 1.52 1.56 1.50 4.16 3933 66355  S   35 GDX 2.46 2.53 2.49 0.29 106 666  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.