Optionistics

Quote for GDX (MARKET VECTORS GOLD ETF)

Data as of

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 QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

show all panelsmore…
ContractPremiumTime Value% of StockMonthsIVol
Oct 26 '26 86.002.411.942.24%10.46
Dec 18 '26 86.006.375.906.82%10.44
Dec 18 '26 85.006.855.386.22%10.44
Nov 20 '26 85.005.203.734.31%00.44
Dec 18 '26 87.005.855.856.77%10.43
Oct 26 '26 85.002.861.391.61%10.43
Sep 17 '27 86.0015.3314.8617.19%100.43
Oct 26 '26 87.001.771.772.05%10.42
Jun 17 '27 87.0012.1812.1814.08%70.42
Nov 20 '26 86.004.534.064.70%00.42
Sep 17 '27 85.0015.6014.1316.34%100.42
Jun 17 '27 85.0012.9711.5013.30%70.42
Sep 17 '27 87.0014.6314.6316.91%100.42
Jan 15 '27 86.007.356.887.96%20.42
Nov 20 '26 87.004.004.004.63%00.42
Dec 17 '27 85.0017.8616.3918.95%130.42
Jan 15 '27 87.006.846.847.91%20.41
Mar 19 '27 85.0010.038.569.89%40.41
Jun 17 '27 86.0012.3011.8313.68%70.41
Dec 17 '27 86.0017.1916.7219.34%130.41
Dec 17 '27 87.0016.6816.6819.28%130.41
Jan 15 '27 85.007.656.187.15%20.41
Mar 19 '27 86.009.438.9610.36%40.40
Mar 19 '27 87.008.948.9410.34%40.40
Jan 21 '28 85.0018.3016.8319.46%140.40
Jan 21 '28 87.0017.3217.3220.03%140.40
Jan 21 '28 86.0017.7317.2619.95%140.40
Jun 16 '28 87.0020.9020.9024.17%190.39
Jun 16 '28 86.0021.3020.8324.09%190.39
Jun 16 '28 85.0021.2019.7322.82%190.38
Dec 15 '28 85.0025.5024.0327.79%250.37
Dec 15 '28 87.0023.9023.9027.64%250.35
Dec 15 '28 86.0024.3023.8327.56%250.35
Jan 19 '29 87.0024.2024.2027.99%260.33
Jan 19 '29 86.0024.6524.1827.96%260.33
Jan 19 '29 85.0024.6023.1326.75%260.32