# MARKET VECTORS GOLD ETF (GDX) Option Chains

> GDX option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 9, 2026 (end of day).

## GDX quote

| Field | Value |
|---|---|
| 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 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 91.46.

All expirations: 2026-11-09, 2026-11-11, 2026-11-13, 2026-11-16, 2026-11-18, 2026-11-20, 2026-11-23, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2027-01-15, 2027-03-19, 2027-06-17, 2027-09-17, 2027-12-17, 2028-01-21, 2028-06-16, 2028-12-15, 2029-01-19.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/GDX.md?expirations=-1&range=all`.

## Expires Nov 9, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 89.00 | GDX 261109C00089000 | 2.02 | 2.93 | 2.76 | 0.00 | 96 | 470 | 48.01% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 90.00 | GDX 261109C00090000 | 1.01 | 1.74 | 1.89 | 0.00 | 115 | 202 | 48.01% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 91.00 | GDX 261109C00091000 | 0.15 | 0.49 | 0.34 | 0.00 | 1,927 | 724 | 48.01% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 92.00 | GDX 261109C00092000 | 0.00 | 0.04 | 0.13 | 0.00 | 5,222 | 1,284 | 48.01% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 93.00 | GDX 261109C00093000 | 0.00 | 0.03 | 0.05 | 0.00 | 20 | 2 | 48.01% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 94.00 | GDX 261109C00094000 | 0.00 | 0.10 | 0.01 | 0.00 | 38 | 3 | 48.01% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 89.00 | GDX 261109P00089000 | 0.00 | 0.05 | 0.01 | 0.00 | 833 | 8 | 48.01% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 90.00 | GDX 261109P00090000 | 0.00 | 0.02 | 0.01 | 0.00 | 7,622 | 17 | 48.01% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 91.00 | GDX 261109P00091000 | 0.01 | 0.05 | 0.03 | 0.00 | 1,082 | 0 | 48.01% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 92.00 | GDX 261109P00092000 | 0.45 | 0.97 | 0.64 | 0.00 | 88 | 0 | 48.01% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 94.00 | GDX 261109P00094000 | 1.56 | 3.55 | 3.30 | 0.00 | 572 | 0 | 48.01% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |

## Expires Nov 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 89.00 | GDX 261111C00089000 | 2.60 | 3.10 | 3.02 | 2.62 | 232 | 25 | 55.36% | 0.7536 | -0.2955 | 0.0213 | 0.0841 | 0.0036 | W |
| 90.00 | GDX 261111C00090000 | 1.97 | 2.29 | 2.27 | 1.82 | 164 | 584 | 53.09% | 0.6661 | -0.3270 | 0.0246 | 0.1012 | 0.0032 | W |
| 91.00 | GDX 261111C00091000 | 1.48 | 1.66 | 1.50 | 1.16 | 159 | 29 | 46.64% | 0.5649 | -0.3108 | 0.0267 | 0.1247 | 0.0027 | W |
| 92.00 | GDX 261111C00092000 | 0.90 | 1.07 | 0.98 | 0.68 | 221 | 4 | 45.45% | 0.4372 | -0.3031 | 0.0267 | 0.1280 | 0.0021 | W |
| 93.00 | GDX 261111C00093000 | 0.53 | 0.83 | 0.85 | 0.35 | 1,029 | 543 | 48.04% | 0.3257 | -0.2929 | 0.0244 | 0.1108 | 0.0016 | W |
| 94.00 | GDX 261111C00094000 | 0.29 | 0.56 | 0.50 | 0.16 | 53 | 878 | 52.00% | 0.2444 | -0.2763 | 0.0213 | 0.0892 | 0.0012 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 89.00 | GDX 261111P00089000 | 0.49 | 0.61 | 0.55 | 0.16 | 480 | 0 | 54.90% | -0.2447 | -0.2919 | 0.0213 | 0.0845 | -0.0013 | W |
| 90.00 | GDX 261111P00090000 | 0.77 | 0.88 | 0.74 | 0.36 | 420 | 1 | 53.70% | -0.3355 | -0.3313 | 0.0247 | 0.1003 | -0.0017 | W |
| 91.00 | GDX 261111P00091000 | 1.15 | 1.32 | 1.21 | 0.70 | 88 | 0 | 53.02% | -0.4411 | -0.3541 | 0.0267 | 0.1099 | -0.0023 | W |
| 92.00 | GDX 261111P00092000 | 1.62 | 1.93 | 1.75 | 1.21 | 64 | 0 | 54.06% | -0.5506 | -0.3620 | 0.0268 | 0.1081 | -0.0029 | W |
| 93.00 | GDX 261111P00093000 | 2.27 | 2.52 | 2.15 | 1.89 | 38 | 0 | 55.12% | -0.6513 | -0.3450 | 0.0250 | 0.0991 | -0.0034 | W |
| 94.00 | GDX 261111P00094000 | 2.99 | 3.30 | 3.03 | 2.70 | 5 | 0 | 51.54% | -0.7577 | -0.2725 | 0.0212 | 0.0896 | -0.0040 | W |

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 90.00 | GDX 261113C00090000 | 2.58 | 2.83 | 2.83 | 2.43 | 251 | 1,189 | 49.77% | 0.6312 | -0.2247 | 0.0361 | 0.0792 | 0.0060 | W |
| 90.50 | GDX 261113C00090500 | 2.22 | 2.58 | 2.66 | 2.12 | 179 | 118 | 49.51% | 0.5908 | -0.2303 | 0.0372 | 0.0820 | 0.0057 | W |
| 91.00 | GDX 261113C00091000 | 2.02 | 2.37 | 2.32 | 1.84 | 352 | 12,649 | 54.65% | 0.5465 | -0.2592 | 0.0379 | 0.0757 | 0.0052 | W |
| 91.50 | GDX 261113C00091500 | 1.76 | 2.10 | 1.84 | 1.58 | 70 | 32 | 48.68% | 0.5068 | -0.2325 | 0.0382 | 0.0856 | 0.0049 | W |
| 92.00 | GDX 261113C00092000 | 1.57 | 1.76 | 1.67 | 1.35 | 379 | 12,350 | 50.33% | 0.4660 | -0.2395 | 0.0381 | 0.0825 | 0.0045 | W |
| 92.50 | GDX 261113C00092500 | 1.37 | 1.67 | 1.71 | 1.14 | 752 | 8,365 | 51.99% | 0.4284 | -0.2443 | 0.0376 | 0.0789 | 0.0041 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 90.00 | GDX 261113P00090000 | 1.28 | 1.40 | 1.40 | 0.94 | 308 | 37 | 52.40% | -0.3742 | -0.2376 | 0.0363 | 0.0755 | -0.0039 | W |
| 90.50 | GDX 261113P00090500 | 1.38 | 1.73 | 1.86 | 1.14 | 5 | 66 | 52.61% | -0.4132 | -0.2452 | 0.0373 | 0.0773 | -0.0043 | W |
| 91.00 | GDX 261113P00091000 | 1.64 | 2.04 | 1.55 | 1.35 | 98 | 52 | 54.13% | -0.4533 | -0.2566 | 0.0379 | 0.0765 | -0.0047 | W |
| 91.50 | GDX 261113P00091500 | 1.90 | 2.17 | 2.07 | 1.60 | 24 | 8 | 53.67% | -0.4919 | -0.2561 | 0.0382 | 0.0776 | -0.0052 | W |
| 92.00 | GDX 261113P00092000 | 2.19 | 2.40 | 2.27 | 1.86 | 73 | 13 | 51.91% | -0.5323 | -0.2470 | 0.0381 | 0.0800 | -0.0056 | W |
| 92.50 | GDX 261113P00092500 | 2.37 | 2.75 | 12.65 | 2.16 | 0 | 0 | 52.00% | -0.5716 | -0.2442 | 0.0376 | 0.0788 | -0.0060 | W |

## Expires Nov 16, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 89.00 | GDX 261116C00089000 | 3.30 | 4.40 | 2.82 | 3.72 | 1 | 4 | 48.62% | 0.6696 | -0.1595 | 0.0459 | 0.0588 | 0.0110 | S |
| 90.00 | GDX 261116C00090000 | 2.71 | 3.25 | 2.45 | 3.09 | 20 | 68 | 43.33% | 0.6173 | -0.1497 | 0.0483 | 0.0695 | 0.0103 | S |
| 91.00 | GDX 261116C00091000 | 2.33 | 2.67 | 2.76 | 2.53 | 69 | 25 | 44.89% | 0.5448 | -0.1611 | 0.0502 | 0.0697 | 0.0091 | S |
| 92.00 | GDX 261116C00092000 | 1.72 | 2.31 | 2.18 | 2.04 | 57 | 0 | 48.15% | 0.4782 | -0.1736 | 0.0505 | 0.0653 | 0.0080 | S |
| 93.00 | GDX 261116C00093000 | 1.39 | 1.74 | 1.10 | 1.61 | 33 | 1 | 44.19% | 0.4044 | -0.1549 | 0.0491 | 0.0692 | 0.0068 | S |
| 94.00 | GDX 261116C00094000 | 0.98 | 1.39 | 0.91 | 1.26 | 846 | 3 | 43.50% | 0.3357 | -0.1435 | 0.0462 | 0.0662 | 0.0057 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 89.00 | GDX 261116P00089000 | 1.07 | 1.60 | 1.36 | 1.17 | 2 | 0 | 47.99% | -0.3286 | -0.1569 | 0.0458 | 0.0595 | -0.0060 | S |
| 90.00 | GDX 261116P00090000 | 1.41 | 1.86 | 1.50 | 1.54 | 40 | 34 | 42.94% | -0.3819 | -0.1481 | 0.0483 | 0.0701 | -0.0070 | S |
| 91.00 | GDX 261116P00091000 | 1.63 | 2.37 | 1.92 | 1.97 | 26 | 14 | 42.52% | -0.4541 | -0.1524 | 0.0502 | 0.0736 | -0.0083 | S |
| 92.00 | GDX 261116P00092000 | 2.13 | 2.96 | 2.88 | 2.48 | 2 | 0 | 51.35% | -0.5188 | -0.1850 | 0.0505 | 0.0613 | -0.0097 | S |
| 93.00 | GDX 261116P00093000 | 2.91 | 3.50 | 3.54 | 3.06 | 1 | 1 | 46.25% | -0.5904 | -0.1625 | 0.0492 | 0.0664 | -0.0110 | S |

## Expires Nov 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 89.00 | GDX 261118C00089000 | 3.25 | 4.65 | 3.72 | 4.08 | 20 | 19 | 40.36% | 0.6781 | -0.1156 | 0.0515 | 0.0619 | 0.0144 | S |
| 90.00 | GDX 261118C00090000 | 3.00 | 3.65 | 3.60 | 3.47 | 4 | 38 | 49.43% | 0.5973 | -0.1528 | 0.0556 | 0.0545 | 0.0126 | S |
| 91.00 | GDX 261118C00091000 | 2.61 | 3.65 | 3.10 | 2.91 | 44 | 20 | 50.11% | 0.5413 | -0.1588 | 0.0570 | 0.0551 | 0.0114 | S |
| 92.00 | GDX 261118C00092000 | 2.22 | 2.83 | 1.92 | 2.42 | 77 | 6 | 48.49% | 0.4845 | -0.1543 | 0.0573 | 0.0572 | 0.0103 | S |
| 93.00 | GDX 261118C00093000 | 1.85 | 2.19 | 0.69 | 1.99 | 0 | 9 | 47.09% | 0.4252 | -0.1473 | 0.0563 | 0.0580 | 0.0091 | S |
| 94.00 | GDX 261118C00094000 | 1.34 | 2.02 | 1.36 | 1.61 | 34 | 2 | 41.67% | 0.3499 | -0.1232 | 0.0532 | 0.0619 | 0.0076 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 90.00 | GDX 261118P00090000 | 1.72 | 2.25 | 2.70 | 1.84 | 5 | 0 | 46.67% | -0.3988 | -0.1437 | 0.0554 | 0.0576 | -0.0095 | S |
| 91.00 | GDX 261118P00091000 | 2.16 | 2.71 | 2.50 | 2.28 | 2 | 0 | 47.69% | -0.4582 | -0.1509 | 0.0570 | 0.0579 | -0.0109 | S |
| 93.00 | GDX 261118P00093000 | 3.25 | 3.75 | 9.64 | 3.35 | 0 | 4 | 46.06% | -0.5771 | -0.1437 | 0.0562 | 0.0592 | -0.0139 | S |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 90.00 | GDX 261120C00090000 | 3.65 | 3.95 | 3.80 | 3.81 | 1,584 | 10,433 | 47.95% | 0.5931 | -0.1345 | 0.0616 | 0.0510 | 0.0152 | S |
| 90.50 | GDX 261120C00090500 | 3.35 | 3.65 | 3.73 | 3.53 | 49 | 160 | 47.53% | 0.5673 | -0.1351 | 0.0624 | 0.0521 | 0.0146 | S |
| 91.00 | GDX 261120C00091000 | 2.98 | 3.40 | 3.34 | 3.26 | 159 | 2,099 | 49.13% | 0.5407 | -0.1409 | 0.0630 | 0.0509 | 0.0139 | S |
| 91.50 | GDX 261120C00091500 | 2.86 | 3.35 | 3.05 | 3.01 | 180 | 32 | 48.45% | 0.5149 | -0.1395 | 0.0633 | 0.0518 | 0.0133 | S |
| 92.00 | GDX 261120C00092000 | 2.62 | 3.05 | 2.92 | 2.77 | 227 | 1,374 | 50.09% | 0.4905 | -0.1443 | 0.0633 | 0.0501 | 0.0126 | S |
| 92.50 | GDX 261120C00092500 | 2.29 | 2.86 | 2.70 | 2.54 | 8 | 674 | 50.12% | 0.4657 | -0.1439 | 0.0631 | 0.0499 | 0.0120 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 90.00 | GDX 261120P00090000 | 2.25 | 2.59 | 2.42 | 2.09 | 578 | 11,591 | 49.30% | -0.4086 | -0.1381 | 0.0617 | 0.0496 | -0.0120 | S |
| 90.50 | GDX 261120P00090500 | 2.15 | 2.88 | 2.90 | 2.31 | 18 | 8 | 47.18% | -0.4324 | -0.1338 | 0.0624 | 0.0525 | -0.0127 | S |
| 91.00 | GDX 261120P00091000 | 2.50 | 3.00 | 2.53 | 2.54 | 418 | 1,712 | 43.62% | -0.4582 | -0.1248 | 0.0630 | 0.0573 | -0.0134 | S |
| 91.50 | GDX 261120P00091500 | 2.81 | 3.30 | 2.95 | 2.78 | 11 | 13 | 46.28% | -0.4860 | -0.1330 | 0.0633 | 0.0543 | -0.0143 | S |
| 92.00 | GDX 261120P00092000 | 2.82 | 3.65 | 3.35 | 3.04 | 49 | 269 | 48.41% | -0.5110 | -0.1392 | 0.0633 | 0.0519 | -0.0151 | S |
| 92.50 | GDX 261120P00092500 | 3.35 | 3.75 | 7.34 | 3.31 | 0 | 2 | 47.16% | -0.5386 | -0.1350 | 0.0630 | 0.0530 | -0.0159 | S |

## Expires Nov 23, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 90.00 | GDX 261123C00090000 | 3.25 | 4.25 | 3.65 | 4.31 | 14 | 0 | 40.33% | 0.5964 | -0.1001 | 0.0694 | 0.0536 | 0.0195 | S |
| 91.00 | GDX 261123C00091000 | 2.75 | 3.70 | 3.00 | 3.76 | 8 | 0 | 38.75% | 0.5419 | -0.0986 | 0.0711 | 0.0572 | 0.0179 | S |
| 92.00 | GDX 261123C00092000 | 2.61 | 3.20 | 2.50 | 3.26 | 2 | 0 | 44.18% | 0.4904 | -0.1129 | 0.0714 | 0.0504 | 0.0161 | S |
| 93.00 | GDX 261123C00093000 | 1.96 | 2.72 | 2.78 | 2.81 | 5 | 0 | 42.28% | 0.4366 | -0.1067 | 0.0706 | 0.0520 | 0.0144 | S |
| 94.00 | GDX 261123C00094000 | 1.51 | 2.32 | 1.75 | 2.41 | 1 | 0 | 39.20% | 0.3754 | -0.0952 | 0.0679 | 0.0540 | 0.0125 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 89.00 | GDX 261123P00089000 | 1.60 | 2.39 | 2.10 | 2.01 | 2 | 0 | 45.15% | -0.3620 | -0.1082 | 0.0671 | 0.0463 | -0.0135 | S |
| 90.00 | GDX 261123P00090000 | 2.23 | 2.80 | 2.50 | 2.41 | 22 | 0 | 44.86% | -0.4099 | -0.1114 | 0.0696 | 0.0484 | -0.0153 | S |
| 91.00 | GDX 261123P00091000 | 2.40 | 3.25 | 2.72 | 2.85 | 5 | 0 | 41.35% | -0.4588 | -0.1048 | 0.0711 | 0.0536 | -0.0171 | S |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 90.00 | GDX 261127C00090000 | 4.20 | 4.70 | 4.60 | 4.94 | 38 | 151 | 47.56% | 0.5817 | -0.1051 | 0.0793 | 0.0404 | 0.0240 | W |
| 90.50 | GDX 261127C00090500 | 3.95 | 4.50 | 3.70 | 4.67 | 4 | 18 | 46.18% | 0.5617 | -0.1030 | 0.0801 | 0.0420 | 0.0232 | W |
| 91.00 | GDX 261127C00091000 | 3.60 | 3.95 | 3.91 | 4.40 | 12 | 116 | 45.44% | 0.5404 | -0.1020 | 0.0806 | 0.0430 | 0.0224 | W |
| 91.50 | GDX 261127C00091500 | 3.45 | 4.10 | 3.13 | 4.14 | 6 | 27 | 46.80% | 0.5195 | -0.1055 | 0.0809 | 0.0419 | 0.0216 | W |
| 92.00 | GDX 261127C00092000 | 3.20 | 3.55 | 3.50 | 3.89 | 31 | 207 | 46.29% | 0.4981 | -0.1044 | 0.0810 | 0.0424 | 0.0207 | W |
| 93.00 | GDX 261127C00093000 | 2.75 | 3.25 | 3.04 | 3.43 | 36 | 90 | 45.99% | 0.4557 | -0.1031 | 0.0805 | 0.0424 | 0.0191 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 90.00 | GDX 261127P00090000 | 2.63 | 3.05 | 2.64 | 2.73 | 97 | 45 | 41.35% | -0.4121 | -0.0906 | 0.0791 | 0.0463 | -0.0199 | W |
| 90.50 | GDX 261127P00090500 | 2.86 | 3.30 | 9.75 | 2.95 | 0 | 1 | 43.98% | -0.4373 | -0.0976 | 0.0800 | 0.0441 | -0.0212 | W |
| 91.00 | GDX 261127P00091000 | 3.20 | 3.50 | 3.60 | 3.17 | 11 | 5 | 44.31% | -0.4597 | -0.0990 | 0.0806 | 0.0441 | -0.0224 | W |
| 91.50 | GDX 261127P00091500 | 3.45 | 3.75 | 3.46 | 3.41 | 1 | 0 | 42.52% | -0.4827 | -0.0954 | 0.0810 | 0.0462 | -0.0235 | W |
| 92.00 | GDX 261127P00092000 | 3.65 | 4.20 | 3.73 | 3.66 | 25 | 14 | 42.57% | -0.5056 | -0.0956 | 0.0810 | 0.0461 | -0.0246 | W |
| 93.00 | GDX 261127P00093000 | 4.10 | 4.60 | 4.60 | 4.19 | 4 | 21 | 43.24% | -0.5497 | -0.0963 | 0.0804 | 0.0451 | -0.0269 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 90.00 | GDX 261204C00090000 | 4.85 | 5.40 | 4.95 | 6.05 | 12 | 315 | 44.05% | 0.5789 | -0.0829 | 0.0936 | 0.0371 | 0.0329 | W |
| 90.50 | GDX 261204C00090500 | 4.55 | 5.15 | 4.40 | 5.77 | 19 | 4 | 45.77% | 0.5595 | -0.0868 | 0.0944 | 0.0360 | 0.0317 | W |
| 91.00 | GDX 261204C00091000 | 4.30 | 4.75 | 4.83 | 5.50 | 62 | 62 | 44.99% | 0.5412 | -0.0859 | 0.0950 | 0.0369 | 0.0308 | W |
| 91.50 | GDX 261204C00091500 | 4.05 | 4.65 | 4.06 | 5.23 | 1 | 4 | 42.66% | 0.5214 | -0.0817 | 0.0954 | 0.0390 | 0.0299 | W |
| 92.00 | GDX 261204C00092000 | 3.90 | 4.20 | 4.00 | 4.98 | 30 | 26 | 44.47% | 0.5038 | -0.0853 | 0.0955 | 0.0375 | 0.0288 | W |
| 92.50 | GDX 261204C00092500 | 3.45 | 4.15 | 4.00 | 4.73 | 16 | 59 | 46.82% | 0.4883 | -0.0897 | 0.0955 | 0.0356 | 0.0278 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 90.00 | GDX 261204P00090000 | 3.10 | 3.70 | 3.83 | 3.09 | 21 | 36 | 43.27% | -0.4207 | -0.0807 | 0.0936 | 0.0378 | -0.0287 | W |
| 91.00 | GDX 261204P00091000 | 3.45 | 4.20 | 9.25 | 3.52 | 0 | 9 | 42.64% | -0.4592 | -0.0807 | 0.0950 | 0.0389 | -0.0314 | W |
| 91.50 | GDX 261204P00091500 | 3.95 | 4.45 | 3.95 | 3.75 | 6 | 0 | 43.88% | -0.4781 | -0.0834 | 0.0954 | 0.0379 | -0.0328 | W |
| 92.00 | GDX 261204P00092000 | 4.00 | 4.70 | 4.62 | 3.99 | 4 | 3 | 45.49% | -0.4955 | -0.0866 | 0.0955 | 0.0366 | -0.0342 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 90.00 | GDX 261211C00090000 | 5.35 | 6.00 | 6.00 | 7.21 | 15 | 383 | 45.72% | 0.5750 | -0.0764 | 0.1062 | 0.0317 | 0.0411 | W |
| 91.00 | GDX 261211C00091000 | 5.00 | 5.65 | 5.40 | 6.64 | 1,165 | 19 | 47.86% | 0.5434 | -0.0808 | 0.1074 | 0.0306 | 0.0388 | W |
| 91.50 | GDX 261211C00091500 | 4.85 | 5.05 | 5.04 | 6.37 | 21 | 2 | 46.74% | 0.5273 | -0.0792 | 0.1078 | 0.0315 | 0.0379 | W |
| 92.00 | GDX 261211C00092000 | 4.35 | 5.10 | 5.05 | 6.11 | 69 | 35 | 48.99% | 0.5137 | -0.0831 | 0.1080 | 0.0301 | 0.0368 | W |
| 92.50 | GDX 261211C00092500 | 4.30 | 4.85 | 4.26 | 5.85 | 1 | 33 | 46.66% | 0.4959 | -0.0792 | 0.1081 | 0.0316 | 0.0358 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 90.00 | GDX 261211P00090000 | 3.85 | 4.20 | 4.23 | 3.26 | 3 | 6 | 44.18% | -0.4245 | -0.0729 | 0.1061 | 0.0327 | -0.0376 | W |
| 90.50 | GDX 261211P00090500 | 4.05 | 4.40 | 12.01 | 3.46 | 0 | 2 | 43.79% | -0.4411 | -0.0728 | 0.1069 | 0.0333 | -0.0391 | W |
| 91.00 | GDX 261211P00091000 | 4.30 | 4.65 | 4.70 | 3.67 | 1 | 0 | 43.79% | -0.4579 | -0.0731 | 0.1075 | 0.0335 | -0.0406 | W |
| 91.50 | GDX 261211P00091500 | 4.55 | 4.90 | 8.28 | 3.89 | 0 | 0 | 43.70% | -0.4748 | -0.0733 | 0.1079 | 0.0336 | -0.0422 | W |
| 92.00 | GDX 261211P00092000 | 4.80 | 5.20 | 9.10 | 4.11 | 0 | 11 | 43.78% | -0.4915 | -0.0735 | 0.1080 | 0.0337 | -0.0438 | W |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 89.00 | GDX 261218C00089000 | 6.75 | 6.95 | 6.67 | 9.06 | 52 | 629 | 46.89% | 0.6018 | -0.0701 | 0.1154 | 0.0275 | 0.0515 | S |
| 90.00 | GDX 261218C00090000 | 6.20 | 6.45 | 6.23 | 8.45 | 1,275 | 14,814 | 46.09% | 0.5737 | -0.0699 | 0.1173 | 0.0285 | 0.0494 | S |
| 91.00 | GDX 261218C00091000 | 5.70 | 5.85 | 6.03 | 7.87 | 2,246 | 3,162 | 46.46% | 0.5449 | -0.0712 | 0.1186 | 0.0286 | 0.0471 | S |
| 92.00 | GDX 261218C00092000 | 5.20 | 5.35 | 5.30 | 7.32 | 133 | 2,440 | 46.42% | 0.5162 | -0.0715 | 0.1192 | 0.0287 | 0.0448 | S |
| 93.00 | GDX 261218C00093000 | 4.75 | 5.00 | 4.91 | 6.80 | 77 | 345 | 46.85% | 0.4884 | -0.0721 | 0.1193 | 0.0285 | 0.0425 | S |
| 94.00 | GDX 261218C00094000 | 4.30 | 4.55 | 4.35 | 6.30 | 73 | 986 | 45.61% | 0.4579 | -0.0698 | 0.1187 | 0.0291 | 0.0401 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 89.00 | GDX 261218P00089000 | 4.00 | 4.20 | 3.90 | 2.93 | 27 | 892 | 44.72% | -0.3966 | -0.0657 | 0.1153 | 0.0288 | -0.0431 | S |
| 90.00 | GDX 261218P00090000 | 4.45 | 4.60 | 4.55 | 3.28 | 631 | 6,745 | 44.56% | -0.4263 | -0.0666 | 0.1173 | 0.0294 | -0.0465 | S |
| 91.00 | GDX 261218P00091000 | 4.90 | 5.15 | 4.70 | 3.67 | 48 | 6,190 | 44.36% | -0.4563 | -0.0670 | 0.1186 | 0.0299 | -0.0500 | S |
| 92.00 | GDX 261218P00092000 | 5.45 | 5.70 | 5.25 | 4.07 | 184 | 829 | 44.54% | -0.4861 | -0.0676 | 0.1192 | 0.0300 | -0.0535 | S |
| 93.00 | GDX 261218P00093000 | 6.00 | 6.20 | 5.80 | 4.51 | 640 | 667 | 44.26% | -0.5162 | -0.0671 | 0.1192 | 0.0301 | -0.0570 | S |
| 94.00 | GDX 261218P00094000 | 6.55 | 6.80 | 6.35 | 4.96 | 306 | 563 | 44.15% | -0.5458 | -0.0665 | 0.1185 | 0.0300 | -0.0605 | S |

## Expires Dec 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 90.00 | GDX 261224C00090000 | 6.00 | 6.65 | 6.45 | 9.60 | 15 | 7 | 44.60% | 0.5737 | -0.0632 | 0.1260 | 0.0274 | 0.0567 | W |
| 90.50 | GDX 261224C00090500 | 5.90 | 6.40 | 6.00 | 9.31 | 1 | 2 | 43.04% | 0.5597 | -0.0613 | 0.1268 | 0.0286 | 0.0557 | W |
| 91.00 | GDX 261224C00091000 | 5.70 | 6.05 | 5.70 | 9.01 | 9 | 0 | 43.99% | 0.5456 | -0.0629 | 0.1274 | 0.0281 | 0.0543 | W |
| 91.50 | GDX 261224C00091500 | 5.40 | 5.80 | 5.75 | 8.73 | 5 | 0 | 44.88% | 0.5321 | -0.0644 | 0.1278 | 0.0276 | 0.0529 | W |
| 92.00 | GDX 261224C00092000 | 5.20 | 5.55 | 5.57 | 8.45 | 19 | 0 | 43.75% | 0.5172 | -0.0629 | 0.1281 | 0.0284 | 0.0517 | W |
| 93.00 | GDX 261224C00093000 | 4.75 | 5.10 | 4.40 | 7.90 | 9 | 0 | 43.68% | 0.4890 | -0.0628 | 0.1281 | 0.0284 | 0.0491 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 90.00 | GDX 261224P00090000 | 4.90 | 5.30 | 5.40 | 3.21 | 1 | 1 | 45.90% | -0.4272 | -0.0638 | 0.1260 | 0.0266 | -0.0545 | W |
| 91.00 | GDX 261224P00091000 | 5.40 | 5.80 | 5.50 | 3.56 | 2 | 0 | 45.08% | -0.4546 | -0.0633 | 0.1274 | 0.0274 | -0.0580 | W |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 89.00 | GDX 270115C00089000 | 7.70 | 8.30 | 8.13 | 15.31 | 9 | 526 | 43.95% | 0.5979 | -0.0510 | 0.1519 | 0.0225 | 0.0854 | S |
| 90.00 | GDX 270115C00090000 | 7.30 | 7.50 | 7.35 | 14.66 | 538 | 11,139 | 42.20% | 0.5748 | -0.0495 | 0.1538 | 0.0237 | 0.0830 | S |
| 91.00 | GDX 270115C00091000 | 6.70 | 7.35 | 6.81 | 14.03 | 116 | 640 | 41.87% | 0.5505 | -0.0496 | 0.1553 | 0.0242 | 0.0799 | S |
| 92.00 | GDX 270115C00092000 | 6.20 | 6.70 | 6.70 | 13.41 | 50 | 626 | 42.55% | 0.5270 | -0.0506 | 0.1562 | 0.0239 | 0.0766 | S |
| 93.00 | GDX 270115C00093000 | 5.75 | 6.15 | 5.83 | 12.82 | 24 | 901 | 41.41% | 0.5014 | -0.0493 | 0.1565 | 0.0246 | 0.0735 | S |
| 94.00 | GDX 270115C00094000 | 5.40 | 6.00 | 5.53 | 12.23 | 4 | 498 | 42.16% | 0.4791 | -0.0500 | 0.1563 | 0.0241 | 0.0703 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 89.00 | GDX 270115P00089000 | 5.45 | 5.85 | 5.75 | 2.24 | 10 | 102 | 45.25% | -0.4040 | -0.0507 | 0.1519 | 0.0219 | -0.0784 | S |
| 90.00 | GDX 270115P00090000 | 5.90 | 6.10 | 6.05 | 2.48 | 1,770 | 32,280 | 44.01% | -0.4266 | -0.0498 | 0.1538 | 0.0228 | -0.0827 | S |
| 91.00 | GDX 270115P00091000 | 6.40 | 6.75 | 6.40 | 2.73 | 112 | 2,655 | 44.09% | -0.4496 | -0.0503 | 0.1553 | 0.0229 | -0.0876 | S |
| 92.00 | GDX 270115P00092000 | 6.95 | 7.45 | 7.23 | 2.99 | 114 | 1,043 | 44.86% | -0.4718 | -0.0514 | 0.1561 | 0.0227 | -0.0925 | S |
| 93.00 | GDX 270115P00093000 | 7.50 | 7.95 | 7.30 | 3.28 | 5 | 164 | 44.46% | -0.4949 | -0.0510 | 0.1565 | 0.0229 | -0.0973 | S |
| 94.00 | GDX 270115P00094000 | 8.10 | 8.65 | 17.45 | 3.58 | 0 | 2,244 | 44.90% | -0.5164 | -0.0515 | 0.1564 | 0.0227 | -0.1021 | S |

## More for GDX

- [Quote](https://www.optionistics.com/quotes/stock-quotes/GDX.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/GDX.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/GDX.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=GDX)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/GDX.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/GDX.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/GDX.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/GDX.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt