Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
GDX MARKET VECTORS GOLD ETF   0.350 0.393 31.72 -1.02

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDX 0.11 4.90 1.13 0.00 49 164  W   30.5 GDX 0.03 0.04 0.04 0.00 696 1860  W  
GDX 0.76 0.96 0.62 0.00 83 206  W   31 GDX 0.07 0.09 0.07 0.00 5164 6263  W  
GDX 0.40 0.45 0.44 0.00 363 2514  W   31.5 GDX 0.18 0.20 0.21 0.00 1638 10636  W  
GDX 0.17 0.20 0.17 0.00 1002 2111  W   32 GDX 0.31 0.48 0.51 0.00 779 4541  W  
GDX 0.06 0.08 0.05 0.00 1241 4678  W   32.5 GDX 0.74 0.91 1.04 0.00 249 727  W  
GDX 0.02 0.04 0.03 0.00 454 3010  W   33 GDX 1.19 1.38 1.52 0.00 238 606  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDX 1.40 1.65 1.50 1.49 19 62  W   30.5 GDX 0.20 0.24 0.24 0.22 1041 2791  W  
GDX 0.92 1.13 1.11 1.13 82 69  W   31 GDX 0.33 0.37 0.37 0.36 4485 713  W  
GDX 0.75 0.81 0.81 0.83 82 1772  W   31.5 GDX 0.51 0.55 0.54 0.56 362 727  W  
GDX 0.50 0.54 0.46 0.58 606 1501  W   32 GDX 0.76 0.80 0.86 0.81 433 523  W  
GDX 0.32 0.36 0.32 0.39 104 825  W   32.5 GDX 1.08 1.13 1.12 1.12 510 321  W  
GDX 0.21 0.23 0.21 0.25 298 958  W   33 GDX 1.43 1.52 1.64 1.48 330 411  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDX 1.67 1.72 1.54 1.82 82 63  S   30.5 GDX 0.40 0.42 0.40 0.41 91 1854  S  
GDX 1.33 1.38 1.26 1.49 192 4882  S   31 GDX 0.56 0.60 0.58 0.57 7016 34233  S  
GDX 1.04 1.07 1.01 1.19 189 257  S   31.5 GDX 0.75 0.79 0.79 0.77 146 6423  S  
GDX 0.78 0.81 0.78 0.94 967 13377  S   32 GDX 0.99 1.05 1.08 1.01 644 16329  S  
GDX 0.57 0.61 0.56 0.72 195 10668  S   32.5 GDX 1.30 1.34 1.35 1.30 61 2556  S  
GDX 0.41 0.44 0.41 0.55 9013 14887  S   33 GDX 1.62 1.69 1.75 1.62 49 4007  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDX 1.41 2.23 2.50 2.17 0 7  W   30.5 GDX 0.50 0.54 0.53 0.52 48 79  W  
GDX 1.44 1.63 1.40 1.84 81 142  W   31 GDX 0.57 0.74 0.80 0.68 33 210  W  
GDX 1.18 1.35 1.11 1.54 15 125  W   31.5 GDX 0.74 0.94 0.90 0.88 7 49  W  
GDX 0.92 1.10 0.93 1.28 8 133  W   32 GDX 1.12 1.18 1.29 1.10 16 383  W  
GDX 0.72 0.86 0.72 1.05 64 398  W   32.5 GDX 1.10 1.48 1.29 1.36 0 35  W  
GDX 0.54 0.74 0.51 0.84 109 374  W   33 GDX 1.62 1.81 1.96 1.66 11 34  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDX 1.92 2.11 2.19 2.56 0 51  W   30.5 GDX 0.48 0.71 0.60 0.57 20 252  W  
GDX 1.59 2.13 1.50 2.22 6 28  W   31 GDX 0.67 0.90 0.90 0.72 19 176  W  
GDX 1.29 1.58 1.33 1.92 3 44  W   31.5 GDX 0.91 1.13 1.05 0.91 127 30  W  
GDX 1.07 1.66 1.04 1.64 194 347  W   32 GDX 1.08 1.35 1.33 1.12 105 119  W  
GDX 0.84 1.15 0.93 1.39 3 407  W   32.5 GDX 1.35 1.66 1.66 1.36 325 159  W  
GDX 0.68 0.90 0.65 1.17 50 251  W   33 GDX 1.78 2.17 1.60 1.62 1 7  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDX 2.06 2.32 2.03 2.99 26 1  W   30.5 GDX 0.75 0.83 0.70 0.58 8 1  W  
GDX 1.73 2.02 1.94 2.65 3 5  W   31 GDX 0.94 1.14 1.00 0.72 8 24  W  
GDX 1.44 1.89 1.67 2.34 4 2  W   31.5 GDX 1.15 1.27 1.23 0.89 5 7  W  
GDX 1.04 1.83 1.14 2.05 26 47  W   32 GDX 1.28 1.78 0.00 1.08 0 0  W  
GDX 1.00 1.10 0.95 1.78 61 3  W   32.5 GDX 1.41 2.08 0.00 1.29 0 0  W  
GDX 0.82 1.48 0.77 1.54 6 34  W   33 GDX 1.98 2.09 1.69 1.53 0 2  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDX 1.92 1.97 1.87 3.13 113 6842  S   31 GDX 1.01 1.07 1.09 0.68 228 22248  S  
GDX 1.40 1.44 1.39 2.50 716 13451  S   32 GDX 1.52 1.54 1.57 1.00 226 5937  S  
GDX 0.98 1.02 0.96 1.96 868 40102  S   33 GDX 2.01 2.16 2.24 1.41 69 1251  S  
 
2023-03-24 - Calls 2023-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDX 2.00 2.95 0.00 4.01 0 0  W   30.5 GDX 0.69 1.07 0.00 0.50 0 0  W  
GDX 1.73 2.26 0.00 3.66 0 0  W   31 GDX 0.60 1.77 0.00 0.62 0 0  W  
GDX 1.42 3.15 0.00 3.33 0 0  W   31.5 GDX 1.13 1.50 0.00 0.75 0 0  W  
GDX 1.19 1.85 1.50 3.02 26 0  W   32 GDX 1.39 2.02 1.64 0.90 1 0  W  
GDX 0.92 1.62 0.00 2.72 0 0  W   32.5 GDX 1.71 2.31 0.00 1.06 0 0  W  
GDX 0.98 1.26 1.42 2.45 11 0  W   33 GDX 1.97 2.62 0.00 1.25 0 0  W  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDX 2.47 2.68 2.41 6.44 21 922  S   31 GDX 1.37 1.55 1.57 0.29 62 2391  S  
GDX 1.84 2.22 1.97 5.75 339 2809  S   32 GDX 1.84 2.02 2.10 0.42 15 5152  S  
GDX 1.53 2.09 1.50 5.09 37 5506  S   33 GDX 2.42 2.61 2.65 0.58 53 2947  S  


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


Data Provided by HistoricalOptionData.com
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.