Independent options-market research
★
Menu
Stocks Expected Moves Volatility Earnings Market Dashboard Options Activity Screener News
Learn & Tools Learn Ask the Data AI Agents Methodology ★ Saved API
About About us Contact Disclaimer
View options
Dark mode

Guided View
New to markets? Prices, yields, YTD, market cap. We explain every term as you browse, in plain English. Same data, with the help built in.

Expert View
You already know the market. Just the data: clean, fast and compact, with no extra explanations. This is the default view.

Interface language
DATA API

Free read-only JSON access to summary metrics, rate-limited.

GDX option chain VanEck Gold Miners ETF

Cboe delayed options data · as of 12:36 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±31.2% (60.06–114.61) · ATM IV 41.2% · P/C open interest 6.87

CALLS Strike PUTS
BidAskVolOIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel 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).ΓΘ BidAskVolOI IVΔΓΘ
42.70 45.95 28 39.7% 0.97 0.0020 -0.000 45 0.0500 0.7800 9 42.3% -0.03 0.0020 -0.004
41.95 45.05 41.3% 0.96 0.0021 -0.001 46 0.5000 0.8700 9 45.6% -0.04 0.0022 -0.004
40.70 44.00 35.9% 0.96 0.0023 -0.001 47 0.5400 0.8800 262 242 44.7% -0.04 0.0024 -0.005
39.80 43.30 38.4% 0.96 0.0025 -0.001 48 0.5000 1.37 32 46.3% -0.05 0.0026 -0.005
39.80 42.00 2 42.1% 0.95 0.0027 -0.002 49 0.3900 1.75 52 46.5% -0.05 0.0028 -0.006
38.85 41.50 4 43.8% 0.95 0.0029 -0.002 50 0.3000 2.32 216 47.6% -0.05 0.0030 -0.006
37.80 40.50 2 41.8% 0.94 0.0031 -0.003 51 0.1500 2.19 2 45.0% -0.06 0.0032 -0.006
37.20 39.80 5 43.8% 0.94 0.0033 -0.003 52 0.9300 1.61 2 44.7% -0.06 0.0034 -0.007
36.35 38.95 43.6% 0.93 0.0036 -0.004 53 1.08 1.52 72 74 43.7% -0.07 0.0037 -0.007
35.50 38.10 3 43.4% 0.93 0.0038 -0.004 54 1.19 1.74 3 43.9% -0.07 0.0039 -0.008
34.70 37.25 52 43.2% 0.92 0.0040 -0.005 55 1.33 1.93 3 5 44.0% -0.08 0.0042 -0.008
33.90 36.55 1 43.6% 0.92 0.0043 -0.005 56 1.46 1.90 1,488 1,525 43.1% -0.09 0.0044 -0.008
33.05 35.75 10 43.4% 0.91 0.0045 -0.006 57 1.60 2.37 1 44.1% -0.09 0.0047 -0.009
32.30 34.90 43.2% 0.90 0.0048 -0.006 58 1.57 2.55 2 43.3% -0.10 0.0050 -0.009
31.50 33.20 3 39.9% 0.90 0.0050 -0.007 59 1.89 2.78 1 43.9% -0.11 0.0052 -0.010
30.75 33.35 54 43.1% 0.89 0.0053 -0.007 60 2.06 2.95 82 43.6% -0.12 0.0055 -0.010
29.95 32.50 1 42.6% 0.88 0.0056 -0.008 61 2.35 2.90 2 2 43.0% -0.12 0.0058 -0.011
29.05 31.80 1 42.3% 0.87 0.0058 -0.008 62 2.45 4.00 45.1% -0.13 0.0061 -0.011
27.90 31.05 2 41.1% 0.87 0.0061 -0.009 63 2.53 4.20 2 44.5% -0.14 0.0064 -0.012
27.55 30.30 1 42.0% 0.86 0.0064 -0.009 64 2.72 4.35 2 44.1% -0.15 0.0066 -0.012
26.95 29.50 5 42.1% 0.85 0.0066 -0.010 65 2.98 4.65 68 44.1% -0.16 0.0069 -0.013
26.00 28.85 1 41.6% 0.84 0.0069 -0.010 66 3.20 4.90 43.9% -0.17 0.0072 -0.013
25.50 28.20 42.1% 0.83 0.0071 -0.011 67 3.70 5.45 147 44.9% -0.18 0.0075 -0.013
24.65 27.35 7 41.3% 0.82 0.0074 -0.011 68 3.70 5.45 43.6% -0.18 0.0078 -0.014
24.05 26.75 13 41.6% 0.81 0.0076 -0.012 69 4.25 5.75 526 44.0% -0.19 0.0080 -0.014
23.55 26.05 1 84 41.9% 0.80 0.0079 -0.012 70 4.60 5.95 292 5,467 43.8% -0.20 0.0083 -0.015
22.95 25.40 14 41.9% 0.79 0.0081 -0.013 71 4.85 6.35 244 43.7% -0.21 0.0086 -0.015
22.05 24.80 21 41.4% 0.78 0.0084 -0.013 72 5.05 5.80 92 41.6% -0.23 0.0088 -0.016
21.55 24.30 1 41.9% 0.77 0.0086 -0.014 73 5.35 6.25 111 41.7% -0.24 0.0091 -0.016
21.10 23.70 77 42.2% 0.76 0.0088 -0.014 74 5.90 6.40 2,823 41.6% -0.25 0.0094 -0.016
20.05 22.15 1 54 39.5% 0.75 0.0090 -0.015 75 6.30 6.75 33 10.3K 41.6% -0.26 0.0096 -0.017
19.65 22.05 24 40.7% 0.74 0.0092 -0.015 76 6.60 7.15 76 41.5% -0.27 0.0098 -0.017
19.25 21.95 56 41.9% 0.73 0.0094 -0.015 77 6.95 7.85 57 41.9% -0.28 0.0101 -0.018
18.50 21.35 15 41.5% 0.72 0.0096 -0.016 78 7.40 8.05 98 41.6% -0.29 0.0103 -0.018
18.20 19.70 14 40.0% 0.71 0.0098 -0.016 79 7.85 8.40 1,179 7,703 41.5% -0.30 0.0105 -0.018
17.55 19.90 100 41.1% 0.70 0.0100 -0.016 80 8.30 8.85 8,793 41.5% -0.31 0.0107 -0.018
16.60 19.20 88 40.0% 0.69 0.0102 -0.017 81 8.80 9.35 894 41.6% -0.33 0.0109 -0.019
16.70 19.05 109 41.7% 0.68 0.0103 -0.017 82 9.15 9.85 11 345 41.5% -0.34 0.0111 -0.019
16.25 18.20 42 41.2% 0.67 0.0104 -0.017 83 9.45 10.30 143 41.2% -0.35 0.0113 -0.019
15.70 17.90 10 20 41.4% 0.66 0.0106 -0.018 84 10.20 10.85 1,555 41.7% -0.36 0.0114 -0.020
15.70 17.50 113 173 42.2% 0.65 0.0107 -0.018 85 10.35 11.40 25 257 41.2% -0.37 0.0116 -0.020
15.15 16.95 18 41.9% 0.64 0.0108 -0.018 86 10.95 11.85 15 41.2% -0.38 0.0117 -0.020
14.70 15.75 19 40.8% 0.62 0.0109 -0.018 87 11.50 12.60 94 41.6% -0.40 0.0119 -0.020
14.25 15.30 31 40.7% 0.61 0.0110 -0.018 88 12.00 13.15 64 41.5% -0.41 0.0120 -0.021
13.85 15.20 17 41.3% 0.60 0.0111 -0.019 89 12.85 13.50 3 41.7% -0.42 0.0121 -0.021
13.40 15.10 455 41.8% 0.59 0.0112 -0.019 90 13.15 14.10 25 1,103 41.3% -0.43 0.0122 -0.021
13.05 14.05 14 40.9% 0.58 0.0112 -0.019 91 13.75 14.70 114 41.4% -0.44 0.0123 -0.021
12.65 14.50 55 42.1% 0.57 0.0113 -0.019 92 14.30 15.50 11 41.6% -0.46 0.0124 -0.021
12.25 14.25 23 42.4% 0.56 0.0113 -0.019 93 14.85 16.10 5 41.6% -0.47 0.0125 -0.021
11.90 13.15 18 41.3% 0.55 0.0114 -0.019 94 15.75 16.65 42.0% -0.48 0.0126 -0.021
11.70 12.85 5 98 41.7% 0.54 0.0114 -0.019 95 16.40 17.35 1 639 42.1% -0.49 0.0126 -0.021
11.20 12.15 58 40.9% 0.53 0.0114 -0.020 96 17.10 17.95 42.2% -0.50 0.0127 -0.021
10.85 12.05 78 41.3% 0.52 0.0114 -0.020 97 17.40 18.75 59 41.9% -0.51 0.0127 -0.021
10.55 12.50 29 42.6% 0.51 0.0114 -0.020 98 18.05 19.35 25 41.8% -0.52 0.0128 -0.021
10.25 11.95 42 42.2% 0.50 0.0114 -0.020 99 19.05 19.95 3 42.3% -0.54 0.0128 -0.021
10.10 11.60 31 719 42.5% 0.49 0.0114 -0.020 100 19.40 20.80 1 118 42.0% -0.55 0.0128 -0.021
9.60 10.85 34 41.6% 0.48 0.0114 -0.020 101 20.20 21.45 20 42.2% -0.56 0.0128 -0.021
9.35 10.40 11 41.4% 0.47 0.0114 -0.020 102 20.80 22.25 56 42.2% -0.57 0.0128 -0.021
9.05 10.85 9 42.5% 0.46 0.0113 -0.020 103 21.50 22.95 124 42.2% -0.58 0.0128 -0.021
8.80 9.80 40 41.4% 0.45 0.0113 -0.020 104 22.20 23.60 65 42.1% -0.59 0.0128 -0.021
8.55 10.00 998 42.2% 0.44 0.0112 -0.020 105 22.95 24.35 106 42.2% -0.60 0.0128 -0.021
8.25 10.10 7 42.8% 0.43 0.0112 -0.020 106 23.70 25.20 1 42.4% -0.61 0.0127 -0.021
8.05 9.15 6 41.8% 0.42 0.0111 -0.020 107 24.45 25.85 42.3% -0.62 0.0127 -0.021
7.80 9.60 12 42.9% 0.41 0.0111 -0.020 108 24.60 26.65 1 41.5% -0.63 0.0126 -0.021
7.55 9.25 5 42.8% 0.41 0.0110 -0.019 109 25.00 27.45 40.9% -0.64 0.0126 -0.021
7.35 8.20 179 41.6% 0.40 0.0109 -0.019 110 26.65 28.30 13 42.6% -0.65 0.0125 -0.021
7.10 8.15 3 41.9% 0.39 0.0109 -0.019 111 27.75 29.00 43.0% -0.66 0.0124 -0.021
6.90 7.90 5 41.9% 0.38 0.0108 -0.019 112 27.45 29.95 2 41.5% -0.67 0.0124 -0.020
6.70 8.55 21 43.3% 0.37 0.0107 -0.019 113 28.50 30.65 41.8% -0.68 0.0123 -0.020
6.50 8.20 89 43.1% 0.36 0.0106 -0.019 114 29.80 31.50 42.8% -0.69 0.0122 -0.020
6.30 7.40 114 42.2% 0.36 0.0105 -0.019 115 30.85 32.30 43.3% -0.69 0.0121 -0.020
6.15 7.85 118 43.3% 0.35 0.0104 -0.019 116 30.70 33.15 41.6% -0.70 0.0120 -0.020
5.95 6.95 34 42.2% 0.34 0.0103 -0.019 117 31.50 34.20 42.1% -0.71 0.0119 -0.019
5.85 7.50 3 43.5% 0.34 0.0102 -0.019 118 32.35 35.50 43.0% -0.72 0.0118 -0.019
5.60 6.45 46 42.1% 0.33 0.0101 -0.018 119 33.40 35.70 42.3% -0.73 0.0116 -0.019
5.65 6.25 4 71 42.4% 0.32 0.0100 -0.018 120 34.85 36.55 43.5% -0.74 0.0115 -0.019
5.35 7.10 44.0% 0.31 0.0099 -0.018 121 35.90 37.60 44.4% -0.74 0.0114 -0.018
5.15 6.80 1 43.7% 0.31 0.0098 -0.018 122 35.35 38.30 41.3% -0.75 0.0112 -0.018
5.00 6.65 43.8% 0.30 0.0097 -0.018 123 36.75 39.10 42.4% -0.76 0.0111 -0.018
4.85 5.80 42.6% 0.29 0.0096 -0.018 124 38.35 40.65 45.3% -0.77 0.0110 -0.018
4.75 6.05 35 43.4% 0.29 0.0095 -0.018 125 38.55 40.85 42.7% -0.77 0.0108 -0.017
4.10 5.30 472 43.6% 0.26 0.0089 -0.017 130 42.75 45.30 100 42.5% -0.81 0.0101 -0.016

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Sep 17, 2027

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

36%39%42%45%87.3472.00103.0
callsputs

Consumer Cyclical

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Technology

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Financial Services

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Industrials

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Consumer Defensive

CELH · Celsius Holdings, Inc.CL · Colgate-Palmolive CompanyCOST · Costco Wholesale Corp…DG · Dollar General CorporationDLTR · Dollar Tree, Inc.EL · The Estée Lauder Comp…GIS · General Mills, Inc.HSY · The Hershey Company