GDX cadeia de opções VanEck Gold Miners ETF

Expiração Cboe delayed options data · em 15:37 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±9.8% (79.03–96.13) · IV ATM 41.8% · P/C open interest 2.36

CALLS								Strike	PUTS
Bid	Perguntar	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Perguntar	Vol	OI	IV	Δ	Γ	Θ
41.50	43.90		11		1.00	0.0003	0.000	45	0	0.1900		14	104.7%	-0.00	0.0003	-0.002
36.45	39.05		51		1.00	0.0005	0.000	50	0	0.0700		1,409	78.9%	-0.00	0.0005	-0.003
35.45	38.40		100	93.4%	1.00	0.0006	0.000	51	0	0.1700		241	85.5%	-0.00	0.0006	-0.003
34.50	37.00		130		1.00	0.0006	0.000	52	0	0.1900		309	84.0%	-0.00	0.0006	-0.003
33.45	35.90		166		1.00	0.0007	0.000	53	0	0.1900		226	81.3%	-0.00	0.0007	-0.003
32.50	34.90		149		0.99	0.0008	0.000	54	0	0.0800		125	70.1%	-0.00	0.0008	-0.003
31.50	33.90		128		0.99	0.0009	0.000	55	0	0.0800		173	67.7%	-0.01	0.0009	-0.004
30.55	33.00		113		0.99	0.0010	-0.000	56	0	0.0800		209	65.3%	-0.01	0.0010	-0.004
29.55	31.95		115		0.99	0.0012	-0.001	57	0	0.0900		114	64.0%	-0.01	0.0012	-0.004
29.25	31.10		119	86.6%	0.99	0.0013	-0.001	58	0	0.0900		139	61.7%	-0.01	0.0013	-0.005
27.50	30.00		128		0.99	0.0015	-0.002	59	0	0.1000		200	60.2%	-0.01	0.0015	-0.005
26.55	29.00		151		0.99	0.0017	-0.002	60	0	0.0800	1	888	56.3%	-0.01	0.0017	-0.006
25.55	28.00		115		0.99	0.0020	-0.003	61	0.0100	0.0600		115	53.2%	-0.01	0.0020	-0.006
24.45	27.05		138		0.99	0.0023	-0.004	62	0	0.1200		112	54.8%	-0.01	0.0023	-0.007
23.60	26.05		82	38.7%	0.99	0.0026	-0.005	63	0.0100	0.1400		136	54.3%	-0.01	0.0026	-0.008
22.55	25.00		68		0.98	0.0030	-0.006	64	0.0200	0.1500		244	53.0%	-0.02	0.0030	-0.009
21.65	24.00		449		0.98	0.0035	-0.007	65	0.0400	0.1700		1,057	52.4%	-0.02	0.0035	-0.009
20.65	23.40		62	55.6%	0.98	0.0041	-0.008	66	0.0300	0.2000		1,422	50.9%	-0.02	0.0041	-0.011
19.65	21.95		79		0.97	0.0048	-0.009	67	0.0700	0.2300		28.4K	50.9%	-0.03	0.0048	-0.012
19.80	20.85		48	61.8%	0.97	0.0055	-0.011	68	0.0800	0.2000	2	4,076	47.9%	-0.03	0.0056	-0.013
17.75	20.00		30	35.9%	0.96	0.0064	-0.013	69	0.0700	0.2900		616	47.7%	-0.04	0.0064	-0.015
17.75	19.00		90	57.4%	0.96	0.0075	-0.015	70	0.1500	0.2700	50	24.7K	46.8%	-0.04	0.0075	-0.017
15.80	18.05		48	36.5%	0.95	0.0087	-0.017	71	0.2100	0.3400	5	921	46.9%	-0.05	0.0087	-0.019
15.55	17.15		90	50.9%	0.94	0.0101	-0.020	72	0.2400	0.3900		663	45.7%	-0.06	0.0101	-0.022
15.00	16.15		14	53.4%	0.93	0.0116	-0.022	73	0.3000	0.3900	22	545	44.1%	-0.07	0.0117	-0.024
13.95	15.30		39	51.5%	0.92	0.0133	-0.025	74	0.3700	0.5100	1	679	44.2%	-0.08	0.0134	-0.027
13.15	14.30		314	50.4%	0.90	0.0152	-0.029	75	0.4900	0.5600	88	11.2K	43.6%	-0.10	0.0153	-0.031
12.20	13.40		179	48.7%	0.89	0.0173	-0.032	76	0.5700	0.6900	11	904	43.1%	-0.11	0.0174	-0.034
11.40	12.45		108	47.7%	0.87	0.0194	-0.036	77	0.6800	0.8300	9	718	42.6%	-0.13	0.0195	-0.038
10.40	11.60		79	45.7%	0.85	0.0216	-0.040	78	0.8800	0.9800	26	1,672	42.7%	-0.16	0.0218	-0.042
9.75	10.95		97	47.5%	0.82	0.0239	-0.044	79	0.9700	1.16	19	791	41.7%	-0.18	0.0241	-0.045
9.00	9.65	3	355	43.8%	0.80	0.0262	-0.048	80	1.26	1.38	73	32.1K	42.1%	-0.21	0.0264	-0.049
8.25	9.25		427	45.7%	0.77	0.0284	-0.051	81	1.40	1.62	203	1,696	41.3%	-0.23	0.0287	-0.053
7.55	8.40	9	1,073	44.7%	0.74	0.0305	-0.055	82	1.66	1.95	16	1,941	41.4%	-0.27	0.0308	-0.056
6.95	7.55		459	44.0%	0.70	0.0325	-0.058	83	1.93	2.24	80	979	40.9%	-0.30	0.0327	-0.059
6.50	7.40		6	44.2%	0.69	0.0333	-0.059	83.5	2.14	2.48		2	41.5%	-0.32	0.0336	-0.060
6.25	6.70	14	392	42.4%	0.67	0.0342	-0.061	84	2.36	2.55	86	1,424	41.1%	-0.33	0.0345	-0.062
5.55	5.95	7	2,229	41.1%	0.63	0.0356	-0.063	85	2.75	2.94	60	6,031	41.0%	-0.37	0.0359	-0.064
5.00	5.35	39	1,144	41.0%	0.60	0.0366	-0.065	86	3.10	3.35	13	2,502	40.5%	-0.41	0.0370	-0.066
4.70	5.45			42.7%	0.58	0.0371	-0.066	86.5	3.30	3.70		101	40.9%	-0.43	0.0375	-0.067
4.55	5.00	1,095	1,266	42.3%	0.56	0.0374	-0.066	87	3.60	3.80	32	2,610	40.5%	-0.44	0.0378	-0.067
4.20	4.75	5	15	41.8%	0.54	0.0376	-0.067	87.5	3.95	4.20	1	6	41.8%	-0.46	0.0381	-0.067
4.05	4.30	71	911	41.2%	0.52	0.0378	-0.067	88	4.05	4.30	2	1,610	40.2%	-0.48	0.0382	-0.068
3.75	4.45			42.7%	0.50	0.0378	-0.067	88.5	4.30	4.65			40.5%	-0.50	0.0383	-0.068
3.55	3.80	4	478	40.7%	0.48	0.0378	-0.067	89	4.60	4.90		1,752	40.5%	-0.52	0.0383	-0.068
3.30	4.00		4	42.6%	0.47	0.0377	-0.067	89.5	4.90	5.20			40.6%	-0.54	0.0382	-0.068
3.15	3.40	304	6,733	40.9%	0.45	0.0375	-0.066	90	5.15	5.50	17	11.7K	40.4%	-0.56	0.0380	-0.067
3.00	3.55		3	43.1%	0.43	0.0372	-0.066	90.5	5.50	6.00		1	41.5%	-0.58	0.0378	-0.067
2.84	3.05	13	947	41.4%	0.41	0.0368	-0.065	91	5.80	6.05	3	1,726	40.1%	-0.59	0.0374	-0.066
2.61	2.92			41.4%	0.39	0.0364	-0.065	91.5	6.10	6.60			41.2%	-0.61	0.0370	-0.065
2.47	2.65	11	810	41.0%	0.38	0.0359	-0.064	92	6.50	6.80	1	312	40.8%	-0.63	0.0365	-0.065
2.25	2.86	3	3	42.6%	0.36	0.0353	-0.063	92.5	6.65	7.30			40.7%	-0.65	0.0360	-0.064
2.14	2.48	35	1,659	41.7%	0.34	0.0347	-0.062	93	7.00	7.60	4	308	40.4%	-0.66	0.0354	-0.063
1.97	2.45	7	8	42.2%	0.33	0.0340	-0.061	93.5	7.40	8.30		1	42.5%	-0.68	0.0347	-0.062
1.86	2.23	22	1,944	41.9%	0.31	0.0333	-0.060	94	7.85	8.40	1	304	41.6%	-0.69	0.0340	-0.060
1.71	2.20	107	2	42.4%	0.30	0.0325	-0.059	94.5	8.15	9.05			42.8%	-0.71	0.0333	-0.059
1.67	1.78	488	3,585	41.2%	0.28	0.0317	-0.057	95	8.50	9.10	28	4,189	40.7%	-0.72	0.0325	-0.058
1.38	1.72	21	1,569	41.8%	0.26	0.0301	-0.054	96	9.30	10.10		251	42.2%	-0.75	0.0309	-0.055
1.19	1.41	45	1,771	41.2%	0.23	0.0283	-0.051	97	10.10	10.75		118	41.2%	-0.78	0.0292	-0.052
1.10	1.21	98	2,845	41.9%	0.21	0.0265	-0.048	98	10.90	11.65	2	2,177	41.6%	-0.80	0.0274	-0.049
0.9000	1.15	36	1,228	42.1%	0.18	0.0246	-0.045	99	11.75	12.65		163	42.8%	-0.83	0.0256	-0.046
0.8000	0.9000	49	6,877	41.6%	0.16	0.0228	-0.042	100	12.55	13.15	13	1,165	39.1%	-0.85	0.0238	-0.043
0.6900	0.9100	1	787	42.9%	0.15	0.0210	-0.039	101	13.55	14.45		278	43.9%	-0.87	0.0221	-0.039
0.5800	0.8000	2	193	43.0%	0.13	0.0193	-0.036	102	14.45	15.25	6	269	43.1%	-0.88	0.0204	-0.036
0.4900	0.7000		1,634	43.1%	0.12	0.0177	-0.033	103	15.45	16.20		115	44.6%	-0.90	0.0188	-0.033
0.4400	0.6000		569	43.3%	0.10	0.0161	-0.031	104	16.35	17.15		81	44.8%	-0.91	0.0173	-0.031
0.3800	0.4700	248	6,457	42.9%	0.09	0.0147	-0.028	105	17.30	17.90		763	42.7%	-0.92	0.0159	-0.028
0.3100	0.4700		375	43.7%	0.08	0.0133	-0.026	106	18.25	19.00		36	45.2%	-0.94	0.0145	-0.026
0.2800	0.4100		388	44.1%	0.07	0.0121	-0.024	107	18.60	20.15		90		-0.95	0.0133	-0.024
0.2400	0.3600		193	44.3%	0.06	0.0109	-0.021	108	19.50	21.80		35	49.2%	-0.95	0.0124	-0.022
0.1800	0.3200		78	44.1%	0.06	0.0099	-0.020	109	20.50	22.75		55	50.1%	-0.96	0.0114	-0.020
0.2000	0.2400	53	5,306	44.5%	0.05	0.0089	-0.018	110	21.45	23.75		726	50.9%	-0.97	0.0104	-0.018
0.1200	0.2500		37	44.4%	0.04	0.0081	-0.017	111	22.35	24.75		3	50.7%	-0.98	0.0093	-0.017
0.1000	0.2300		461	44.9%	0.04	0.0073	-0.015	112	23.25	25.70			48.9%	-0.98	0.0083	-0.015
0.0900	0.2000		79	45.2%	0.04	0.0066	-0.014	113	24.35	26.70			52.7%	-0.99	0.0073	-0.014
0.1000	0.1700		183	45.9%	0.03	0.0060	-0.013	114	25.30	27.70			53.0%	-0.99	0.0062	-0.011
0.0900	0.1900	15	2,057	47.5%	0.03	0.0054	-0.012	115	26.60	28.55		4	57.6%	-0.99	0.0048	-0.011
0.0300	0.1500		49	45.5%	0.03	0.0049	-0.011	116	27.35	29.65			55.8%	-0.99	0.0037	-0.011
0.0200	0.1300	1	23	45.5%	0.02	0.0045	-0.010	117	28.30	30.65			55.8%	-1.00	0.0028	-0.011
0.0100	0.1900		171	48.6%	0.02	0.0041	-0.009	118	29.30	31.70			58.5%	-1.00	0.0021	-0.010
0	0.1300		16	46.8%	0.02	0.0037	-0.009	119	30.25	32.65			56.9%	-1.00	0.0015	-0.009
0.0200	0.1600		1,371	50.1%	0.02	0.0034	-0.008	120	31.30	33.65			59.8%	-1.00	0.0010	-0.009
0	0.1100		6	47.9%	0.02	0.0031	-0.007	121	32.25	34.70			61.1%	-1.00	0.0006	-0.009
0	0.1100		37	49.0%	0.01	0.0028	-0.007	122	33.30	35.65			62.3%	-1.00	0.0003	-0.009
0	0.1000		5	49.4%	0.01	0.0026	-0.006	123	34.30	36.65			63.6%	-1.00	0.0001	-0.009
0	0.1000		21	50.4%	0.01	0.0024	-0.006	124	35.25	37.70			64.8%	-1.00	0.0000	-0.009
0.0100	0.1000		371	52.0%	0.01	0.0022	-0.006	125	36.25	38.70			66.0%	-1.00	0.0000	-0.009
0	0.0800		832	54.8%	0.01	0.0015	-0.004	130	41.25	43.70			72.0%	-1.00	0.0000	-0.009

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

GDX cadeia de opções VanEck Gold Miners ETF

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo