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

Option Chains For GDX 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   0.334 0.292 33.36 0.23
 
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 1.38 1.49 1.58 1.36 60 384  W   32 GDX 0.04 0.05 0.04 0.00 388 2679  W  
GDX 0.98 1.02 1.08 0.87 57 366  W   32.5 GDX 0.09 0.11 0.10 0.01 3678 2381  W  
GDX 0.61 0.65 0.65 0.43 829 1502  W   33 GDX 0.23 0.24 0.23 0.07 3667 4822  W  
GDX 0.36 0.38 0.36 0.14 2111 3704  W   33.5 GDX 0.47 0.49 0.49 0.28 457 4726  W  
GDX 0.21 0.23 0.22 0.03 4245 3441  W   34 GDX 0.81 0.85 0.81 0.67 422 3819  W  
GDX 0.12 0.14 0.13 0.00 684 2075  W   34.5 GDX 1.22 1.25 1.24 1.14 68 1194  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 1.61 1.65 2.10 1.55 1 1277  W   32 GDX 0.18 0.20 0.20 0.11 2551 1401  W  
GDX 1.23 1.26 1.27 1.16 27 127  W   32.5 GDX 0.30 0.32 0.31 0.22 2227 1598  W  
GDX 0.90 0.94 0.92 0.82 324 1000  W   33 GDX 0.49 0.50 0.48 0.38 1751 8080  W  
GDX 0.66 0.68 0.68 0.55 536 1145  W   33.5 GDX 0.73 0.76 0.71 0.60 138 2245  W  
GDX 0.46 0.48 0.47 0.34 617 3066  W   34 GDX 1.04 1.07 0.98 0.90 139 909  W  
GDX 0.32 0.34 0.35 0.20 1757 207  W   34.5 GDX 1.40 1.43 0.94 1.25 47 928  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 1.80 1.85 1.95 1.86 226 8487  S   32 GDX 0.35 0.37 0.34 0.21 10446 22973  S  
GDX 1.46 1.51 1.91 1.48 98 104  S   32.5 GDX 0.51 0.54 0.50 0.33 137 488  S  
GDX 1.17 1.20 1.19 1.15 1004 30855  S   33 GDX 0.71 0.74 0.68 0.50 1986 24206  S  
GDX 0.92 0.95 0.94 0.87 350 1251  S   33.5 GDX 0.96 0.99 0.87 0.71 466 1477  S  
GDX 0.72 0.75 0.74 0.64 1226 26880  S   34 GDX 1.26 1.29 1.21 0.97 1178 8703  S  
GDX 0.55 0.58 0.58 0.45 91 853  S   34.5 GDX 1.59 1.63 1.38 1.28 19 730  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 1.95 2.00 2.02 2.23 2 613  W   32 GDX 0.45 0.49 0.34 0.25 4 444  W  
GDX 1.63 1.68 3.01 1.86 0 87  W   32.5 GDX 0.63 0.65 0.58 0.37 28 103  W  
GDX 1.34 1.38 1.42 1.52 16 3147  W   33 GDX 0.83 0.86 0.79 0.53 11 2243  W  
GDX 1.08 1.13 1.47 1.22 275 613  W   33.5 GDX 1.08 1.12 1.24 0.72 161 1248  W  
GDX 0.76 0.92 1.31 0.96 58 4587  W   34 GDX 1.38 1.42 1.32 0.95 298 1234  W  
GDX 0.70 0.74 0.73 0.74 94 951  W   34.5 GDX 1.69 1.75 1.00 1.22 0 967  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 1.88 2.15 2.50 2.68 1 88  W   32 GDX 0.54 0.55 0.49 0.26 6 141  W  
GDX 1.75 1.79 1.70 2.30 2 96  W   32.5 GDX 0.71 0.75 0.70 0.36 4 66  W  
GDX 1.45 1.51 1.86 1.95 56 175  W   33 GDX 0.93 0.96 0.80 0.50 16 107  W  
GDX 1.22 1.26 1.28 1.63 129 687  W   33.5 GDX 1.19 1.22 1.09 0.66 91 31  W  
GDX 1.02 1.05 1.20 1.35 21 427  W   34 GDX 1.47 1.72 1.44 0.86 46 108  W  
GDX 0.81 0.87 1.20 1.10 37 245  W   34.5 GDX 1.79 1.86 1.81 1.09 0 66  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDX 2.21 2.51 2.31 3.21 1 23  W   32 GDX 0.65 0.70 0.54 0.23 15 40  W  
GDX 1.76 2.11 2.49 2.83 12 17  W   32.5 GDX 0.84 0.87 0.86 0.32 51 52  W  
GDX 1.63 1.68 2.15 2.46 6 2  W   33 GDX 1.06 1.08 0.91 0.44 68 27  W  
GDX 1.37 1.43 1.39 2.13 35 41  W   33.5 GDX 1.31 1.34 1.44 0.57 81 42  W  
GDX 1.15 1.21 1.21 1.82 25 85  W   34 GDX 1.59 1.65 1.26 0.74 22 61  W  
GDX 0.78 1.03 1.22 1.53 40 59  W   34.5 GDX 1.90 1.97 1.95 0.93 0 37  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 2.45 2.50 2.80 4.56 217 29075  S   32 GDX 0.82 0.93 0.84 0.15 973 32831  S  
GDX 1.88 1.91 2.02 3.77 379 46968  S   33 GDX 1.25 1.27 1.26 0.27 1008 26529  S  
GDX 1.42 1.44 1.47 3.05 3268 25748  S   34 GDX 1.78 1.82 1.56 0.45 60 8066  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDX 2.89 2.92 3.30 8.30 76 1302  S   32 GDX 1.09 1.15 1.05 0.02 11 3860  S  
GDX 2.30 2.33 2.42 7.54 507 4750  S   33 GDX 1.53 1.56 1.52 0.05 46 3828  S  
GDX 1.85 1.89 1.90 6.79 3489 2849  S   34 GDX 2.06 2.09 1.84 0.08 134 705  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.