# GDXY (GDXY) Option Chains > GDXY 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 10, 2026 (end of day). ## GDXY quote | Field | Value | |---|---| | Last | 9.48 | | Change | -0.38 | | Open | 9.61 | | Previous | 9.86 | | High | 9.65 | | Low | 9.40 | | Bid | - | | Ask | - | | Volume | 625,185 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 34.5% | | Hist Vol | 40.0% | | Opt Volume | 275 | | Open Int | 4,663 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 9.48. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-04-16. **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=`. 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/GDXY.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 7.00 | GDXY 261120C00007000 | 2.00 | 3.20 | 2.55 | 2.50 | 0 | 4 | 133.50% | 0.9310 | -0.0139 | 0.0021 | 0.0634 | 0.0017 | S | | 8.00 | GDXY 261120C00008000 | 1.00 | 2.15 | 0.75 | 1.50 | 0 | 3 | 94.12% | 0.8786 | -0.0149 | 0.0032 | 0.1366 | 0.0019 | S | | 9.00 | GDXY 261120C00009000 | 0.00 | 1.15 | 0.45 | 0.56 | 0 | 30 | 41.69% | 0.7846 | -0.0096 | 0.0046 | 0.4471 | 0.0019 | S | | 10.00 | GDXY 261120C00010000 | 0.00 | 2.60 | 0.01 | 0.07 | 1 | 264 | 21.44% | 0.0686 | -0.0022 | 0.0021 | 0.3930 | 0.0002 | S | | 11.00 | GDXY 261120C00011000 | 0.00 | 2.60 | 0.05 | 0.00 | 0 | 652 | 68.02% | 0.1031 | -0.0096 | 0.0028 | 0.1681 | 0.0003 | S | | 12.00 | GDXY 261120C00012000 | 0.00 | 0.05 | 0.09 | 0.00 | 0 | 22 | 82.59% | 0.0489 | -0.0066 | 0.0016 | 0.0782 | 0.0001 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 7.00 | GDXY 261120P00007000 | 0.00 | 0.75 | 0.10 | 0.10 | 0 | 1 | 146.81% | -0.0854 | -0.0180 | 0.0025 | 0.0678 | -0.0002 | S | | 8.00 | GDXY 261120P00008000 | 0.00 | 0.50 | 0.09 | 0.00 | 0 | 7 | 92.61% | -0.1182 | -0.0144 | 0.0031 | 0.1362 | -0.0003 | S | | 9.00 | GDXY 261120P00009000 | 0.05 | 0.30 | 0.11 | 0.06 | 12 | 300 | 47.36% | -0.2412 | -0.0116 | 0.0049 | 0.4195 | -0.0007 | S | | 10.00 | GDXY 261120P00010000 | 0.00 | 1.95 | 0.50 | 0.57 | 0 | 109 | 33.59% | -0.8244 | -0.0068 | 0.0041 | 0.4902 | -0.0023 | S | | 11.00 | GDXY 261120P00011000 | 0.95 | 2.80 | 1.73 | 1.50 | 0 | 45 | 108.71% | -0.7693 | -0.0259 | 0.0048 | 0.1783 | -0.0025 | S | | 12.00 | GDXY 261120P00012000 | 1.90 | 3.90 | 4.10 | 2.49 | 0 | 6 | 178.99% | -0.7413 | -0.0454 | 0.0051 | 0.1152 | -0.0027 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 4.00 | GDXY 261218C00004000 | 4.70 | 6.40 | 5.88 | 5.64 | 0 | 0 | 263.16% | 0.9256 | -0.0151 | 0.0043 | 0.0175 | 0.0030 | S | | 9.00 | GDXY 261218C00009000 | 0.00 | 1.55 | 0.50 | 0.99 | 0 | 5 | 12.34% | 0.9094 | -0.0009 | 0.0050 | 0.4336 | 0.0085 | S | | 10.00 | GDXY 261218C00010000 | 0.00 | 0.20 | 0.20 | 0.42 | 0 | 8 | 22.92% | 0.2486 | -0.0029 | 0.0097 | 0.4519 | 0.0023 | S | | 11.00 | GDXY 261218C00011000 | 0.00 | 5.00 | 0.07 | 0.14 | 33 | 0 | 38.20% | 0.1269 | -0.0032 | 0.0064 | 0.1780 | 0.0012 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 4.00 | GDXY 261218P00004000 | 0.00 | 0.20 | 0.05 | 0.05 | 0 | 50 | 154.08% | -0.0236 | -0.0035 | 0.0017 | 0.0118 | -0.0003 | S | | 8.00 | GDXY 261218P00008000 | 0.00 | 0.50 | 0.10 | 0.02 | 0 | 14 | 49.20% | -0.1248 | -0.0041 | 0.0063 | 0.1367 | -0.0013 | S | | 9.00 | GDXY 261218P00009000 | 0.05 | 0.60 | 0.25 | 0.16 | 0 | 35 | 37.98% | -0.3127 | -0.0054 | 0.0108 | 0.3049 | -0.0033 | S | | 10.00 | GDXY 261218P00010000 | 0.20 | 2.20 | 1.10 | 0.55 | 0 | 7 | 65.26% | -0.5584 | -0.0103 | 0.0121 | 0.1978 | -0.0067 | S | | 11.00 | GDXY 261218P00011000 | 1.15 | 3.20 | 1.78 | 1.23 | 0 | 1 | 61.34% | -0.7426 | -0.0079 | 0.0099 | 0.1722 | -0.0092 | S | | 16.00 | GDXY 261218P00016000 | 5.90 | 8.20 | 7.20 | 5.89 | 0 | 1 | 178.76% | -0.7321 | -0.0236 | 0.0101 | 0.0603 | -0.0147 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 7.00 | GDXY 270115C00007000 | 1.60 | 3.50 | 2.50 | 3.29 | 0 | 0 | 36.14% | 0.9815 | -0.0007 | 0.0019 | 0.0330 | 0.0123 | S | | 9.00 | GDXY 270115C00009000 | 0.00 | 2.00 | 0.55 | 1.64 | 0 | 69 | 14.27% | 0.8190 | -0.0013 | 0.0107 | 0.4600 | 0.0130 | S | | 10.00 | GDXY 270115C00010000 | 0.00 | 0.40 | 0.11 | 0.99 | 16 | 353 | 18.02% | 0.2607 | -0.0018 | 0.0131 | 0.4475 | 0.0043 | S | | 11.00 | GDXY 270115C00011000 | 0.00 | 3.20 | 0.05 | 0.53 | 0 | 315 | 26.32% | 0.1037 | -0.0014 | 0.0073 | 0.1699 | 0.0017 | S | | 12.00 | GDXY 270115C00012000 | 0.00 | 0.95 | 0.05 | 0.26 | 92 | 112 | 36.98% | 0.0790 | -0.0017 | 0.0059 | 0.0988 | 0.0013 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 7.00 | GDXY 270115P00007000 | 0.00 | 1.05 | 0.15 | 0.00 | 0 | 26 | 64.61% | -0.1066 | -0.0036 | 0.0074 | 0.0706 | -0.0021 | S | | 8.00 | GDXY 270115P00008000 | 0.00 | 2.85 | 0.63 | 0.02 | 0 | 49 | 83.97% | -0.2558 | -0.0082 | 0.0130 | 0.0951 | -0.0055 | S | | 9.00 | GDXY 270115P00009000 | 0.40 | 1.35 | 0.70 | 0.11 | 0 | 89 | 59.22% | -0.3684 | -0.0068 | 0.0152 | 0.1581 | -0.0076 | S | | 10.00 | GDXY 270115P00010000 | 1.10 | 2.20 | 1.15 | 0.35 | 0 | 72 | 52.99% | -0.5479 | -0.0063 | 0.0160 | 0.1857 | -0.0115 | S | | 11.00 | GDXY 270115P00011000 | 1.95 | 3.20 | 2.85 | 0.78 | 0 | 88 | 117.06% | -0.5195 | -0.0142 | 0.0161 | 0.0846 | -0.0141 | S | | 12.00 | GDXY 270115P00012000 | 2.30 | 4.60 | 3.80 | 1.39 | 0 | 153 | 130.62% | -0.5581 | -0.0157 | 0.0159 | 0.0751 | -0.0164 | S | ## More for GDXY - [Quote](https://www.optionistics.com/quotes/stock-quotes/GDXY.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/GDXY.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/GDXY.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=GDXY) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/GDXY.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/GDXY.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/GDXY.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/GDXY.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt