GDX optieketen VanEck Gold Miners ETF

Vervaldatum Cboe delayed options data · per 12:37 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±35.2% (55.53–115.98) · ATM IV 41.3% · P/C open interest 1.29

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
45.70	47.80		30	52.7%	0.97	0.0019	0.000	43	0.5600	0.7900		79	44.0%	-0.04	0.0019	-0.004
44.45	47.30		43	51.9%	0.96	0.0020	0.000	44	0.4000	1.45		1,843	46.0%	-0.04	0.0021	-0.004
43.75	46.15		260	50.7%	0.96	0.0022	0.000	45	0.4900	1.05		2,915	42.9%	-0.04	0.0023	-0.004
42.70	45.60		82	50.7%	0.96	0.0024	0.000	46	0.5800	1.25		1,895	43.4%	-0.05	0.0025	-0.004
42.25	44.65		8	51.3%	0.95	0.0026	0.000	47	0.6600	1.59		28	44.4%	-0.05	0.0026	-0.005
40.00	43.80		163	44.9%	0.95	0.0027	0.000	48	0.7500	1.42		12	42.9%	-0.06	0.0028	-0.005
39.00	42.95		50	43.8%	0.94	0.0029	-0.000	49	0.8500	1.81		582	43.9%	-0.06	0.0030	-0.005
39.70	41.35		412	46.7%	0.94	0.0031	-0.001	50	1.21	1.42		673	42.6%	-0.06	0.0032	-0.006
37.00	40.50	1	101	38.4%	0.93	0.0033	-0.001	51	1.31	1.56		493	42.4%	-0.07	0.0035	-0.006
37.75	40.50		136	47.6%	0.93	0.0035	-0.002	52	1.41	1.71		961	42.2%	-0.08	0.0037	-0.006
36.30	39.25		57	43.6%	0.92	0.0038	-0.002	53	1.39	2.04		689	42.2%	-0.08	0.0039	-0.007
35.00	38.35		27	41.3%	0.92	0.0040	-0.002	54	1.69	2.00		986	41.9%	-0.09	0.0041	-0.007
34.00	36.90		916	38.1%	0.91	0.0042	-0.003	55	1.86	2.15	10	610	41.8%	-0.09	0.0044	-0.007
33.15	36.10		34	37.9%	0.90	0.0044	-0.003	56	2.01	2.32	9	758	41.6%	-0.10	0.0046	-0.008
32.50	36.05		278	40.7%	0.90	0.0046	-0.004	57	2.17	2.49		500	41.5%	-0.11	0.0049	-0.008
33.40	35.65		84	46.2%	0.89	0.0049	-0.004	58	2.19	2.88		1,096	41.5%	-0.11	0.0051	-0.009
32.55	34.30		30	44.1%	0.88	0.0051	-0.005	59	2.38	3.15		289	41.5%	-0.12	0.0054	-0.009
31.80	34.10		1,297	45.3%	0.88	0.0053	-0.005	60	2.59	3.35		3,510	41.4%	-0.13	0.0056	-0.009
31.20	32.35			42.9%	0.87	0.0056	-0.006	61	3.00	3.35			41.2%	-0.14	0.0059	-0.010
30.50	31.65		4	42.9%	0.86	0.0058	-0.006	62	3.25	3.60	5	16	41.2%	-0.15	0.0061	-0.010
29.80	31.65			44.4%	0.85	0.0060	-0.007	63	3.50	3.85	5	28	41.2%	-0.15	0.0064	-0.011
29.10	30.20		1	42.5%	0.85	0.0062	-0.007	64	3.75	4.15		2	41.2%	-0.16	0.0066	-0.011
28.30	30.00		1,134	43.2%	0.84	0.0065	-0.007	65	3.85	4.55		6,941	41.0%	-0.17	0.0069	-0.011
27.70	29.35		2	43.3%	0.83	0.0067	-0.008	66	4.15	4.70		12	40.8%	-0.18	0.0071	-0.012
27.05	28.65		2	43.1%	0.82	0.0069	-0.008	67	4.50	5.00		139	40.8%	-0.19	0.0074	-0.012
26.35	27.65		1	42.2%	0.81	0.0071	-0.009	68	4.60	5.95		20	41.6%	-0.20	0.0076	-0.012
25.75	28.10			44.3%	0.80	0.0073	-0.009	69	5.15	5.65		32	40.8%	-0.21	0.0079	-0.013
24.50	26.20	6	505	40.6%	0.79	0.0075	-0.010	70	5.30	5.95	1	7,784	40.4%	-0.22	0.0081	-0.013
24.60	26.60		11	43.7%	0.78	0.0077	-0.010	71	5.80	6.40		43	40.8%	-0.23	0.0083	-0.013
23.95	26.45		11	44.4%	0.78	0.0079	-0.010	72	6.10	6.70		2	40.6%	-0.24	0.0085	-0.014
23.35	25.75		9	44.0%	0.77	0.0081	-0.011	73	6.35	7.20		56	40.6%	-0.25	0.0088	-0.014
22.80	25.20		1	44.0%	0.76	0.0083	-0.011	74	6.70	8.10			41.4%	-0.26	0.0090	-0.014
22.25	24.50		143	43.8%	0.75	0.0084	-0.011	75	7.30	7.70		5,459	40.4%	-0.27	0.0092	-0.015
21.65	23.70		7	43.2%	0.74	0.0086	-0.012	76	7.60	8.35		53	40.6%	-0.28	0.0094	-0.015
21.15	23.40		9	43.6%	0.73	0.0088	-0.012	77	8.15	8.65		85	40.6%	-0.29	0.0096	-0.015
20.60	22.00		10	42.1%	0.72	0.0089	-0.013	78	8.50	9.20		103	40.6%	-0.30	0.0098	-0.015
20.10	21.50		4	42.2%	0.71	0.0091	-0.013	79	9.05	9.60		19	40.7%	-0.31	0.0100	-0.016
19.60	20.75	2	2,299	41.8%	0.70	0.0092	-0.013	80	9.50	10.05		1,830	40.7%	-0.32	0.0101	-0.016
19.15	20.45		24	42.1%	0.69	0.0093	-0.013	81	9.75	10.50		48	40.3%	-0.33	0.0103	-0.016
17.65	20.05		4	40.7%	0.68	0.0095	-0.014	82	10.25	11.80		105	41.5%	-0.34	0.0105	-0.016
17.15	19.55		8	40.6%	0.67	0.0096	-0.014	83	10.80	11.55		311	40.5%	-0.35	0.0106	-0.017
16.70	19.00		10	40.5%	0.66	0.0097	-0.014	84	11.25	12.05		52	40.4%	-0.37	0.0108	-0.017
17.25	18.55		468	42.0%	0.65	0.0098	-0.014	85	11.70	12.65		202	40.4%	-0.38	0.0109	-0.017
16.45	17.75		5	40.9%	0.64	0.0099	-0.015	86	12.35	13.90		5	41.6%	-0.39	0.0111	-0.017
16.05	17.30		28	41.0%	0.63	0.0100	-0.015	87	12.85	13.65		36	40.5%	-0.40	0.0112	-0.017
15.65	16.95		73	41.1%	0.62	0.0100	-0.015	88	13.40	14.20		81	40.4%	-0.41	0.0113	-0.018
15.55	16.40		16	41.3%	0.61	0.0101	-0.015	89	13.95	14.90			40.6%	-0.42	0.0114	-0.018
15.20	16.00	3	2,847	41.4%	0.60	0.0102	-0.015	90	14.50	15.35		3,372	40.4%	-0.43	0.0115	-0.018
14.80	15.65		29	41.5%	0.59	0.0102	-0.016	91	15.25	16.05			40.8%	-0.44	0.0116	-0.018
14.05	15.25		9	41.0%	0.58	0.0103	-0.016	92	15.60	16.60		28	40.4%	-0.45	0.0117	-0.018
13.70	14.90		38	41.0%	0.57	0.0103	-0.016	93	16.25	18.10		10	41.7%	-0.46	0.0118	-0.018
13.65	14.50		30	41.4%	0.56	0.0104	-0.016	94	16.95	17.85		24	40.6%	-0.47	0.0119	-0.018
13.00	14.15		1,064	41.0%	0.55	0.0104	-0.016	95	17.55	18.45		679	40.5%	-0.49	0.0120	-0.018
12.65	13.95		104	41.2%	0.54	0.0104	-0.016	96	18.20	20.05		103	41.9%	-0.50	0.0120	-0.018
12.35	14.20		62	42.0%	0.53	0.0104	-0.016	97	18.85	19.85		174	40.7%	-0.51	0.0121	-0.018
12.00	13.85		162	42.0%	0.53	0.0104	-0.016	98	19.40	20.45		274	40.5%	-0.52	0.0121	-0.018
12.00	12.85		174	41.5%	0.52	0.0104	-0.016	99	20.25	21.05		227	40.6%	-0.53	0.0122	-0.018
11.75	12.50	14	4,424	41.6%	0.51	0.0104	-0.017	100	20.90	21.80		121	40.7%	-0.54	0.0122	-0.018
11.25	12.35		94	41.5%	0.50	0.0104	-0.017	101	21.70	22.65		4	41.1%	-0.55	0.0122	-0.018
10.85	12.05		4	41.4%	0.49	0.0104	-0.017	102	22.25	23.25		100	40.8%	-0.56	0.0122	-0.018
10.85	11.75		4	41.8%	0.48	0.0104	-0.017	103	23.00	23.95		81	40.8%	-0.57	0.0123	-0.018
10.25	11.50		32	41.4%	0.47	0.0104	-0.017	104	23.70	24.65		1	40.8%	-0.58	0.0123	-0.018
10.00	11.80		252	42.3%	0.47	0.0103	-0.017	105	24.45	25.40		93	40.9%	-0.59	0.0123	-0.018
9.95	10.95		99	41.8%	0.46	0.0103	-0.017	106	25.30	26.10		2	41.0%	-0.60	0.0123	-0.018
9.80	10.65		30	41.9%	0.45	0.0103	-0.017	107	25.75	26.85	2	3	40.6%	-0.61	0.0123	-0.018
9.55	10.45		87	42.0%	0.44	0.0102	-0.017	108	26.80	27.60		135	41.1%	-0.62	0.0122	-0.018
9.35	10.20		16	42.1%	0.43	0.0102	-0.017	109	27.40	28.35		50	40.9%	-0.63	0.0122	-0.018
9.05	9.85	1	5,140	41.9%	0.42	0.0101	-0.017	110	28.25	29.20		14	41.2%	-0.64	0.0122	-0.018
8.90	9.75		497	42.2%	0.42	0.0101	-0.017	111	28.05	30.05		24	39.8%	-0.64	0.0121	-0.018
8.35	10.05		24	42.5%	0.41	0.0100	-0.017	112	28.65	31.55		1	40.6%	-0.65	0.0121	-0.018
8.45	9.30		106	42.3%	0.40	0.0100	-0.017	113	29.45	31.60		1	39.5%	-0.66	0.0120	-0.018
7.95	9.60		31	42.6%	0.40	0.0099	-0.017	114	30.25	32.35			39.5%	-0.67	0.0120	-0.017
7.75	8.90		1,390	42.0%	0.39	0.0099	-0.017	115	31.35	34.15		519	41.6%	-0.68	0.0119	-0.017
7.55	9.25		2	42.8%	0.38	0.0098	-0.016	116	32.55	34.00			40.7%	-0.69	0.0119	-0.017
7.35	9.05		14	42.8%	0.37	0.0097	-0.016	117	32.85	34.90			40.0%	-0.70	0.0118	-0.017
7.20	8.85			42.9%	0.37	0.0097	-0.016	118	33.70	35.75			40.1%	-0.70	0.0117	-0.017
7.30	8.00		46	42.4%	0.36	0.0096	-0.016	119	34.50	36.55			40.0%	-0.71	0.0116	-0.016
6.85	7.75	8	1,132	42.0%	0.35	0.0095	-0.016	120	35.45	37.40		574	40.2%	-0.72	0.0115	-0.016
7.00	7.75		3	42.7%	0.35	0.0094	-0.016	121	36.20	38.20			40.0%	-0.73	0.0114	-0.016
6.50	8.15			43.1%	0.34	0.0094	-0.016	122	37.00	39.05			39.9%	-0.73	0.0113	-0.016
6.35	8.00		58	43.2%	0.34	0.0093	-0.016	123	37.85	39.90			39.9%	-0.74	0.0112	-0.015
6.50	7.30		22	42.9%	0.33	0.0092	-0.016	124	38.70	41.60			41.5%	-0.75	0.0111	-0.015
6.35	7.10		42	42.9%	0.32	0.0091	-0.016	125	39.55	41.65			40.0%	-0.76	0.0110	-0.015

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Dec 17, 2027

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

GDX optieketen VanEck Gold Miners ETF

Volatiliteitsglimlach — Dec 17, 2027

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen