GDX Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

91.46

Change

+3.86

Open

90.12

Previous

87.60

High

92.02

Low

89.90

Bid

-

Ask

-

Volume

30,989,404

Trades

-

Dividend

0.06

Yield

0.26%

Ex-Div

Dec 19, 2016

Split Date

-

Impl Vol

47.4%

Hist Vol

48.0%

Opt Volume

148,291

Open Int

2,643,334

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 9, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GDX 261109C00089000	2.02	2.93	2.76	0.00	96	470	S	89.00	GDX 261109P00089000	0.00	0.05	0.01	0.00	833	8	S
GDX 261109C00090000	1.01	1.74	1.89	0.00	115	202	S	90.00	GDX 261109P00090000	0.00	0.02	0.01	0.00	7,622	17	S
GDX 261109C00091000	0.15	0.49	0.34	0.00	1,927	724	S	91.00	GDX 261109P00091000	0.01	0.05	0.03	0.00	1,082	0	S
GDX 261109C00092000	0.00	0.04	0.13	0.00	5,222	1,284	S	92.00	GDX 261109P00092000	0.45	0.97	0.64	0.00	88	0	S
GDX 261109C00093000	0.00	0.03	0.05	0.00	20	2	S	93.00	—	—	—	—	—	—	—	—
GDX 261109C00094000	0.00	0.10	0.01	0.00	38	3	S	94.00	GDX 261109P00094000	1.56	3.55	3.30	0.00	572	0	S

Expires Nov 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GDX 261111C00089000	2.60	3.10	3.02	2.62	232	25	W	89.00	GDX 261111P00089000	0.49	0.61	0.55	0.16	480	0	W
GDX 261111C00090000	1.97	2.29	2.27	1.82	164	584	W	90.00	GDX 261111P00090000	0.77	0.88	0.74	0.36	420	1	W
GDX 261111C00091000	1.48	1.66	1.50	1.16	159	29	W	91.00	GDX 261111P00091000	1.15	1.32	1.21	0.70	88	0	W
GDX 261111C00092000	0.90	1.07	0.98	0.68	221	4	W	92.00	GDX 261111P00092000	1.62	1.93	1.75	1.21	64	0	W
GDX 261111C00093000	0.53	0.83	0.85	0.35	1,029	543	W	93.00	GDX 261111P00093000	2.27	2.52	2.15	1.89	38	0	W
GDX 261111C00094000	0.29	0.56	0.50	0.16	53	878	W	94.00	GDX 261111P00094000	2.99	3.30	3.03	2.70	5	0	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GDX 261113C00090000	2.58	2.83	2.83	2.43	251	1,189	W	90.00	GDX 261113P00090000	1.28	1.40	1.40	0.94	308	37	W
GDX 261113C00090500	2.22	2.58	2.66	2.12	179	118	W	90.50	GDX 261113P00090500	1.38	1.73	1.86	1.14	5	66	W
GDX 261113C00091000	2.02	2.37	2.32	1.84	352	12,649	W	91.00	GDX 261113P00091000	1.64	2.04	1.55	1.35	98	52	W
GDX 261113C00091500	1.76	2.10	1.84	1.58	70	32	W	91.50	GDX 261113P00091500	1.90	2.17	2.07	1.60	24	8	W
GDX 261113C00092000	1.57	1.76	1.67	1.35	379	12,350	W	92.00	GDX 261113P00092000	2.19	2.40	2.27	1.86	73	13	W
GDX 261113C00092500	1.37	1.67	1.71	1.14	752	8,365	W	92.50	GDX 261113P00092500	2.37	2.75	12.65	2.16	0	0	W

Expires Nov 16, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GDX 261116C00089000	3.30	4.40	2.82	3.72	1	4	S	89.00	GDX 261116P00089000	1.07	1.60	1.36	1.17	2	0	S
GDX 261116C00090000	2.71	3.25	2.45	3.09	20	68	S	90.00	GDX 261116P00090000	1.41	1.86	1.50	1.54	40	34	S
GDX 261116C00091000	2.33	2.67	2.76	2.53	69	25	S	91.00	GDX 261116P00091000	1.63	2.37	1.92	1.97	26	14	S
GDX 261116C00092000	1.72	2.31	2.18	2.04	57	0	S	92.00	GDX 261116P00092000	2.13	2.96	2.88	2.48	2	0	S
GDX 261116C00093000	1.39	1.74	1.10	1.61	33	1	S	93.00	GDX 261116P00093000	2.91	3.50	3.54	3.06	1	1	S
GDX 261116C00094000	0.98	1.39	0.91	1.26	846	3	S	94.00	—	—	—	—	—	—	—	—

Expires Nov 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GDX 261118C00089000	3.25	4.65	3.72	4.08	20	19	S	89.00	—	—	—	—	—	—	—	—
GDX 261118C00090000	3.00	3.65	3.60	3.47	4	38	S	90.00	GDX 261118P00090000	1.72	2.25	2.70	1.84	5	0	S
GDX 261118C00091000	2.61	3.65	3.10	2.91	44	20	S	91.00	GDX 261118P00091000	2.16	2.71	2.50	2.28	2	0	S
GDX 261118C00092000	2.22	2.83	1.92	2.42	77	6	S	92.00	—	—	—	—	—	—	—	—
GDX 261118C00093000	1.85	2.19	0.69	1.99	0	9	S	93.00	GDX 261118P00093000	3.25	3.75	9.64	3.35	0	4	S
GDX 261118C00094000	1.34	2.02	1.36	1.61	34	2	S	94.00	—	—	—	—	—	—	—	—

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GDX 261120C00090000	3.65	3.95	3.80	3.81	1,584	10,433	S	90.00	GDX 261120P00090000	2.25	2.59	2.42	2.09	578	11,591	S
GDX 261120C00090500	3.35	3.65	3.73	3.53	49	160	S	90.50	GDX 261120P00090500	2.15	2.88	2.90	2.31	18	8	S
GDX 261120C00091000	2.98	3.40	3.34	3.26	159	2,099	S	91.00	GDX 261120P00091000	2.50	3.00	2.53	2.54	418	1,712	S
GDX 261120C00091500	2.86	3.35	3.05	3.01	180	32	S	91.50	GDX 261120P00091500	2.81	3.30	2.95	2.78	11	13	S
GDX 261120C00092000	2.62	3.05	2.92	2.77	227	1,374	S	92.00	GDX 261120P00092000	2.82	3.65	3.35	3.04	49	269	S
GDX 261120C00092500	2.29	2.86	2.70	2.54	8	674	S	92.50	GDX 261120P00092500	3.35	3.75	7.34	3.31	0	2	S

Expires Nov 23, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	89.00	GDX 261123P00089000	1.60	2.39	2.10	2.01	2	0	S
GDX 261123C00090000	3.25	4.25	3.65	4.31	14	0	S	90.00	GDX 261123P00090000	2.23	2.80	2.50	2.41	22	0	S
GDX 261123C00091000	2.75	3.70	3.00	3.76	8	0	S	91.00	GDX 261123P00091000	2.40	3.25	2.72	2.85	5	0	S
GDX 261123C00092000	2.61	3.20	2.50	3.26	2	0	S	92.00	—	—	—	—	—	—	—	—
GDX 261123C00093000	1.96	2.72	2.78	2.81	5	0	S	93.00	—	—	—	—	—	—	—	—
GDX 261123C00094000	1.51	2.32	1.75	2.41	1	0	S	94.00	—	—	—	—	—	—	—	—

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GDX 261127C00090000	4.20	4.70	4.60	4.94	38	151	W	90.00	GDX 261127P00090000	2.63	3.05	2.64	2.73	97	45	W
GDX 261127C00090500	3.95	4.50	3.70	4.67	4	18	W	90.50	GDX 261127P00090500	2.86	3.30	9.75	2.95	0	1	W
GDX 261127C00091000	3.60	3.95	3.91	4.40	12	116	W	91.00	GDX 261127P00091000	3.20	3.50	3.60	3.17	11	5	W
GDX 261127C00091500	3.45	4.10	3.13	4.14	6	27	W	91.50	GDX 261127P00091500	3.45	3.75	3.46	3.41	1	0	W
GDX 261127C00092000	3.20	3.55	3.50	3.89	31	207	W	92.00	GDX 261127P00092000	3.65	4.20	3.73	3.66	25	14	W
GDX 261127C00093000	2.75	3.25	3.04	3.43	36	90	W	93.00	GDX 261127P00093000	4.10	4.60	4.60	4.19	4	21	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GDX 261204C00090000	4.85	5.40	4.95	6.05	12	315	W	90.00	GDX 261204P00090000	3.10	3.70	3.83	3.09	21	36	W
GDX 261204C00090500	4.55	5.15	4.40	5.77	19	4	W	90.50	—	—	—	—	—	—	—	—
GDX 261204C00091000	4.30	4.75	4.83	5.50	62	62	W	91.00	GDX 261204P00091000	3.45	4.20	9.25	3.52	0	9	W
GDX 261204C00091500	4.05	4.65	4.06	5.23	1	4	W	91.50	GDX 261204P00091500	3.95	4.45	3.95	3.75	6	0	W
GDX 261204C00092000	3.90	4.20	4.00	4.98	30	26	W	92.00	GDX 261204P00092000	4.00	4.70	4.62	3.99	4	3	W
GDX 261204C00092500	3.45	4.15	4.00	4.73	16	59	W	92.50	—	—	—	—	—	—	—	—

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GDX 261211C00090000	5.35	6.00	6.00	7.21	15	383	W	90.00	GDX 261211P00090000	3.85	4.20	4.23	3.26	3	6	W
—	—	—	—	—	—	—	—	90.50	GDX 261211P00090500	4.05	4.40	12.01	3.46	0	2	W
GDX 261211C00091000	5.00	5.65	5.40	6.64	1,165	19	W	91.00	GDX 261211P00091000	4.30	4.65	4.70	3.67	1	0	W
GDX 261211C00091500	4.85	5.05	5.04	6.37	21	2	W	91.50	GDX 261211P00091500	4.55	4.90	8.28	3.89	0	0	W
GDX 261211C00092000	4.35	5.10	5.05	6.11	69	35	W	92.00	GDX 261211P00092000	4.80	5.20	9.10	4.11	0	11	W
GDX 261211C00092500	4.30	4.85	4.26	5.85	1	33	W	92.50	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GDX 261218C00089000	6.75	6.95	6.67	9.06	52	629	S	89.00	GDX 261218P00089000	4.00	4.20	3.90	2.93	27	892	S
GDX 261218C00090000	6.20	6.45	6.23	8.45	1,275	14,814	S	90.00	GDX 261218P00090000	4.45	4.60	4.55	3.28	631	6,745	S
GDX 261218C00091000	5.70	5.85	6.03	7.87	2,246	3,162	S	91.00	GDX 261218P00091000	4.90	5.15	4.70	3.67	48	6,190	S
GDX 261218C00092000	5.20	5.35	5.30	7.32	133	2,440	S	92.00	GDX 261218P00092000	5.45	5.70	5.25	4.07	184	829	S
GDX 261218C00093000	4.75	5.00	4.91	6.80	77	345	S	93.00	GDX 261218P00093000	6.00	6.20	5.80	4.51	640	667	S
GDX 261218C00094000	4.30	4.55	4.35	6.30	73	986	S	94.00	GDX 261218P00094000	6.55	6.80	6.35	4.96	306	563	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GDX 261224C00090000	6.00	6.65	6.45	9.60	15	7	W	90.00	GDX 261224P00090000	4.90	5.30	5.40	3.21	1	1	W
GDX 261224C00090500	5.90	6.40	6.00	9.31	1	2	W	90.50	—	—	—	—	—	—	—	—
GDX 261224C00091000	5.70	6.05	5.70	9.01	9	0	W	91.00	GDX 261224P00091000	5.40	5.80	5.50	3.56	2	0	W
GDX 261224C00091500	5.40	5.80	5.75	8.73	5	0	W	91.50	—	—	—	—	—	—	—	—
GDX 261224C00092000	5.20	5.55	5.57	8.45	19	0	W	92.00	—	—	—	—	—	—	—	—
GDX 261224C00093000	4.75	5.10	4.40	7.90	9	0	W	93.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GDX 270115C00089000	7.70	8.30	8.13	15.31	9	526	S	89.00	GDX 270115P00089000	5.45	5.85	5.75	2.24	10	102	S
GDX 270115C00090000	7.30	7.50	7.35	14.66	538	11,139	S	90.00	GDX 270115P00090000	5.90	6.10	6.05	2.48	1,770	32,280	S
GDX 270115C00091000	6.70	7.35	6.81	14.03	116	640	S	91.00	GDX 270115P00091000	6.40	6.75	6.40	2.73	112	2,655	S
GDX 270115C00092000	6.20	6.70	6.70	13.41	50	626	S	92.00	GDX 270115P00092000	6.95	7.45	7.23	2.99	114	1,043	S
GDX 270115C00093000	5.75	6.15	5.83	12.82	24	901	S	93.00	GDX 270115P00093000	7.50	7.95	7.30	3.28	5	164	S
GDX 270115C00094000	5.40	6.00	5.53	12.23	4	498	S	94.00	GDX 270115P00094000	8.10	8.65	17.45	3.58	0	2,244	S

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