GDX Optionskette VanEck Gold Miners ETF

Verfall Cboe delayed options data · Stand 00:38 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±15.7% (72.74–99.89) · ATM IV 40.2% · P/C Open Interest 1.59

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
41.85	44.45		49	83.3%	1.00	0.0004	0.000	44	0	0.1000		656	58.2%	-0.01	0.0006	-0.002
41.55	42.60	4	293	77.4%	1.00	0.0004	0.000	45	0	0.0800		239	54.9%	-0.01	0.0007	-0.002
40.30	41.70	3	1,630	70.9%	1.00	0.0005	0.000	46	0	0.0900		386	54.0%	-0.01	0.0008	-0.002
38.10	42.00		28	70.9%	1.00	0.0006	0.000	47	0	0.1100		11	53.6%	-0.01	0.0009	-0.002
37.75	40.30		492	67.1%	0.99	0.0007	0.000	48	0	0.1200		50	52.5%	-0.01	0.0010	-0.003
36.75	39.35		237	65.9%	0.99	0.0008	0.000	49	0.0500	0.1200		95	53.2%	-0.01	0.0011	-0.003
36.40	39.05		1,043	83.6%	0.99	0.0009	0.000	50	0.0200	0.1300		4,968	50.7%	-0.01	0.0012	-0.003
34.35	38.05		82	67.2%	0.99	0.0010	0.000	51	0.0400	0.1000		7	48.6%	-0.01	0.0014	-0.003
34.45	36.30		305	70.1%	0.99	0.0012	0.000	52	0.0600	0.1100	4	534	48.2%	-0.01	0.0016	-0.004
33.55	35.35		221	69.6%	0.99	0.0014	0.000	53	0.0400	0.1800		2,011	48.4%	-0.01	0.0018	-0.004
32.60	34.35		195	67.9%	0.99	0.0016	0.000	54	0.0600	0.1600	4	1,329	46.8%	-0.02	0.0020	-0.004
31.70	33.45		253	67.8%	0.99	0.0018	0.000	55	0.1000	0.2100		2,237	47.6%	-0.02	0.0023	-0.005
29.35	33.15		82	57.4%	0.98	0.0021	0.000	56	0.0800	0.2300		119	45.9%	-0.02	0.0026	-0.005
28.90	32.15		257	62.0%	0.98	0.0024	0.000	57	0.0900	0.2600		3,834	45.2%	-0.02	0.0030	-0.006
27.45	31.20		66	55.1%	0.98	0.0028	-0.001	58	0.1200	0.3000		225	45.0%	-0.03	0.0034	-0.007
27.90	29.45		113	60.5%	0.98	0.0032	-0.002	59	0.2000	0.3400		445	45.4%	-0.03	0.0038	-0.007
26.90	28.10	5	1,543	54.9%	0.97	0.0037	-0.002	60	0.1900	0.4100		9,337	44.6%	-0.04	0.0043	-0.008
26.00	27.55		39	57.9%	0.97	0.0042	-0.004	61	0.2300	0.4300		358	43.8%	-0.04	0.0048	-0.009
25.00	26.65		25	56.5%	0.96	0.0048	-0.005	62	0.2800	0.4800		292	43.3%	-0.05	0.0054	-0.010
24.05	25.70		67	55.1%	0.96	0.0055	-0.006	63	0.3900	0.5300		194	43.4%	-0.05	0.0061	-0.011
23.15	24.60		14	52.9%	0.95	0.0062	-0.007	64	0.4100	0.5600		708	42.2%	-0.06	0.0068	-0.012
22.25	23.15		1,104	48.0%	0.94	0.0070	-0.009	65	0.5100	0.6500	27	9,065	42.3%	-0.07	0.0075	-0.013
21.35	22.20		44	47.1%	0.93	0.0078	-0.010	66	0.6100	0.7600		51	42.2%	-0.08	0.0083	-0.015
20.45	21.30		155	46.5%	0.92	0.0086	-0.012	67	0.7100	0.8900		52	42.1%	-0.09	0.0092	-0.016
19.50	20.40		19	45.5%	0.91	0.0096	-0.013	68	0.8400	0.9900	6	182	41.9%	-0.10	0.0100	-0.018
18.50	19.40		114	43.4%	0.90	0.0105	-0.015	69	0.9600	1.17	5	235	41.9%	-0.11	0.0109	-0.019
17.85	18.65		3,652	44.9%	0.89	0.0115	-0.017	70	1.10	1.25	28	14.6K	41.3%	-0.13	0.0119	-0.020
16.95	17.65		82	43.3%	0.87	0.0125	-0.018	71	1.23	1.47		639	41.2%	-0.14	0.0129	-0.022
16.00	16.95		931	43.0%	0.86	0.0135	-0.020	72	1.42	1.60	1	1,561	40.8%	-0.16	0.0138	-0.023
15.20	16.15		1,019	43.6%	0.84	0.0146	-0.022	73	1.61	1.79	5	1,540	40.6%	-0.17	0.0148	-0.025
14.40	15.20	8	1,097	41.8%	0.82	0.0156	-0.024	74	1.82	2.01	8	124	40.5%	-0.19	0.0158	-0.026
13.55	14.50	6	3,109	41.5%	0.81	0.0166	-0.025	75	2.06	2.25	244	18.9K	40.4%	-0.21	0.0167	-0.028
12.85	13.80		316	41.7%	0.79	0.0176	-0.027	76	2.32	2.53		3,194	40.3%	-0.23	0.0176	-0.029
12.15	13.05	1	521	41.5%	0.77	0.0185	-0.029	77	2.60	2.81	15	327	40.2%	-0.25	0.0185	-0.030
11.45	12.30	3	658	41.2%	0.75	0.0194	-0.030	78	2.91	3.15	2	524	40.2%	-0.27	0.0194	-0.031
11.05	11.60	2	191	42.0%	0.72	0.0202	-0.031	79	3.20	3.50	11	1,826	40.1%	-0.29	0.0202	-0.033
10.10	10.95	1	5,938	40.8%	0.70	0.0210	-0.033	80	3.55	3.85	38	101.3K	40.0%	-0.31	0.0209	-0.034
9.70	10.30		273	41.4%	0.68	0.0216	-0.034	81	3.95	4.45		561	40.7%	-0.33	0.0215	-0.035
8.90	9.70		150	40.6%	0.66	0.0222	-0.035	82	4.40	4.65	10	1,477	40.1%	-0.36	0.0221	-0.035
8.50	9.15		1,329	41.2%	0.63	0.0227	-0.036	83	4.80	5.15		3,305	40.2%	-0.38	0.0226	-0.036
8.00	8.60		478	41.3%	0.61	0.0231	-0.036	84	5.25	5.55	7	1,106	40.0%	-0.40	0.0230	-0.037
7.50	7.80	607	4,552	40.4%	0.59	0.0234	-0.037	85	5.75	6.05	6	13.8K	40.0%	-0.42	0.0233	-0.037
6.95	7.40	2	314	40.5%	0.56	0.0237	-0.037	86	6.25	6.55	12	1,549	39.9%	-0.45	0.0236	-0.037
6.45	6.85	21	589	40.2%	0.54	0.0238	-0.038	87	6.75	7.10	13	97	39.9%	-0.47	0.0237	-0.037
6.05	6.40		539	40.3%	0.51	0.0239	-0.038	88	7.30	7.90	18	1,218	40.6%	-0.50	0.0237	-0.037
5.60	6.05		353	40.4%	0.49	0.0238	-0.038	89	7.90	8.50		45	40.7%	-0.52	0.0237	-0.037
5.25	5.60	52	9,529	40.4%	0.47	0.0237	-0.038	90	8.50	9.15	1	32.3K	40.8%	-0.54	0.0236	-0.037
4.85	5.35	13	519	40.7%	0.45	0.0235	-0.038	91	9.15	9.55		2,677	40.2%	-0.56	0.0234	-0.037
4.50	5.00	13	913	40.7%	0.42	0.0232	-0.037	92	9.80	10.45		641	41.0%	-0.58	0.0232	-0.036
4.20	4.60	1	848	40.6%	0.40	0.0229	-0.037	93	10.45	10.85	1	164	40.2%	-0.61	0.0228	-0.036
3.90	4.25	4	496	40.6%	0.38	0.0225	-0.037	94	11.15	11.60		2,158	40.4%	-0.63	0.0224	-0.035
3.65	3.95	8	6,996	40.7%	0.36	0.0221	-0.036	95	11.65	12.90		3,682	41.7%	-0.65	0.0220	-0.035
3.30	3.75	3	308	40.7%	0.34	0.0216	-0.035	96	12.35	13.65		258	41.8%	-0.66	0.0215	-0.034
3.10	3.50	5	281	41.0%	0.33	0.0211	-0.035	97	12.95	14.40		1,520	41.4%	-0.68	0.0210	-0.033
2.86	3.25		873	41.0%	0.31	0.0205	-0.034	98	13.85	15.20		1,679	42.1%	-0.70	0.0204	-0.032
2.65	3.05		312	41.2%	0.29	0.0199	-0.033	99	14.65	16.00		884	42.4%	-0.72	0.0199	-0.031
2.51	2.77	265	39.9K	41.2%	0.27	0.0193	-0.032	100	15.45	16.80	150	11.7K	42.5%	-0.73	0.0192	-0.030
2.30	2.59	64	179	41.3%	0.26	0.0187	-0.031	101	16.25	17.60		352	42.6%	-0.75	0.0186	-0.029
2.09	2.47	15	164	41.4%	0.24	0.0181	-0.030	102	16.90	18.45		163	42.2%	-0.76	0.0180	-0.028
1.93	2.36		1,023	41.8%	0.23	0.0174	-0.030	103	17.90	19.30		1,000	43.0%	-0.78	0.0173	-0.027
1.89	2.08		442	41.9%	0.22	0.0168	-0.029	104	18.75	20.15		412	43.2%	-0.79	0.0167	-0.025
1.71	1.91	29	6,598	41.6%	0.20	0.0162	-0.028	105	19.60	21.00	40	1,784	43.3%	-0.80	0.0160	-0.024
1.51	1.91		506	42.0%	0.19	0.0155	-0.027	106	20.45	21.90		111	43.6%	-0.82	0.0154	-0.023
1.39	1.79		165	42.2%	0.18	0.0149	-0.026	107	21.40	22.70		4	43.8%	-0.83	0.0148	-0.022
1.30	1.56	5	184	41.9%	0.17	0.0142	-0.025	108	22.05	24.35		6	46.4%	-0.84	0.0141	-0.021
1.26	1.49	11	413	42.5%	0.16	0.0136	-0.024	109	22.95	24.25		12	41.9%	-0.85	0.0135	-0.020
1.09	1.33	273	33.5K	41.9%	0.15	0.0130	-0.023	110	24.05	25.45	3	921	44.6%	-0.86	0.0129	-0.019
1.03	1.28		311	42.4%	0.14	0.0125	-0.022	111	24.80	27.05		326	47.5%	-0.86	0.0123	-0.018
1.02	1.18	4	613	42.8%	0.13	0.0119	-0.021	112	25.70	28.00		65	47.9%	-0.87	0.0118	-0.017
0.8800	1.09	33	69	42.5%	0.13	0.0114	-0.021	113	26.60	28.90		25	48.0%	-0.88	0.0112	-0.016
0.8500	1.12	1	120	43.5%	0.12	0.0109	-0.020	114	27.60	28.95		15	43.9%	-0.89	0.0107	-0.015
0.8300	0.9600	326	3,137	43.3%	0.11	0.0104	-0.019	115	28.45	30.75		784	48.7%	-0.89	0.0102	-0.014
0.7400	1.01		23	44.0%	0.10	0.0099	-0.018	116	29.40	31.00			45.0%	-0.90	0.0098	-0.013
0.6800	0.8500		47	43.5%	0.10	0.0094	-0.018	117	30.45	31.95		1	46.0%	-0.91	0.0094	-0.012
0.6400	0.8800	1	31	44.3%	0.09	0.0090	-0.017	118	31.40	32.90			46.4%	-0.91	0.0090	-0.011
0.5900	0.8000	1	193	44.2%	0.09	0.0086	-0.016	119	32.35	33.85			46.7%	-0.92	0.0086	-0.011
0.6000	0.7200	88	5,011	44.5%	0.08	0.0082	-0.016	120	33.30	34.80		433	47.0%	-0.92	0.0084	-0.010
0.4900	0.6800	1	5,740	44.2%	0.08	0.0078	-0.015	121	34.25	35.75		17	47.2%	-0.93	0.0081	-0.010
0.4800	0.6300		113	44.5%	0.07	0.0075	-0.015	122	35.15	37.20			50.7%	-0.93	0.0079	-0.009
0.4500	0.6800		13	45.5%	0.07	0.0071	-0.014	123	35.30	38.35			46.2%	-0.94	0.0078	-0.009
0.4400	0.5800		125	45.2%	0.07	0.0068	-0.014	124	36.05	39.40		47	45.2%	-0.94	0.0076	-0.008
0.3600	0.5300	1	1,190	44.8%	0.06	0.0065	-0.013	125	37.05	40.30		86	45.0%	-0.95	0.0076	-0.008

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Jan 15, 2027

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

GDX Optionskette VanEck Gold Miners ETF

Volatility Smile — Jan 15, 2027

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum