GDX Optionskette VanEck Gold Miners ETF

Verfall Cboe delayed options data · Stand 15:34 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 ±7.3% (93.67–108.42) · ATM IV 44.7% · P/C Open Interest 1.65

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
48.00	50.55		38		1.00	0.0001	0.000	51	0	0.1500		8	145.8%	-0.00	0.0001	-0.002
47.00	49.70		88		1.00	0.0001	0.000	52	0	0.1500		35	142.0%	-0.00	0.0001	-0.002
46.00	48.55		42		1.00	0.0002	0.000	53	0	0.1400		82	137.1%	-0.00	0.0002	-0.002
45.00	47.70		15		1.00	0.0002	0.000	54	0	0.1200		8	130.9%	-0.00	0.0002	-0.002
44.00	46.30		28		1.00	0.0002	0.000	55	0	0.1300		960	128.7%	-0.00	0.0002	-0.002
43.05	45.30		112		1.00	0.0002	0.000	56	0	0.1100		548	122.6%	-0.00	0.0002	-0.003
41.95	44.30		186		1.00	0.0002	0.000	57	0	0.1200		1,447	120.5%	-0.00	0.0002	-0.003
41.00	43.30		20		1.00	0.0002	0.000	58	0	0.0600		2,575	108.0%	-0.00	0.0002	-0.003
40.00	42.30		35		1.00	0.0003	0.000	59	0	0.0900		175	110.0%	-0.00	0.0003	-0.003
39.00	41.30		96		1.00	0.0003	0.000	60	0	0.1000		21.1K	108.2%	-0.00	0.0003	-0.003
38.00	40.60		9		1.00	0.0003	0.000	61	0	0.0600		12	99.0%	-0.00	0.0003	-0.003
37.00	39.60		1		1.00	0.0004	0.000	62	0	0.1300		95	105.5%	-0.00	0.0004	-0.003
36.05	38.60		10		1.00	0.0004	0.000	63	0	0.0600		93	93.2%	-0.00	0.0004	-0.004
35.05	37.30		12		1.00	0.0005	0.000	64	0	0.1000		105	96.0%	-0.00	0.0005	-0.004
34.65	36.30	1	1,829		1.00	0.0005	0.000	65	0	0.1000	1	7,608	93.1%	-0.00	0.0005	-0.004
33.05	35.30		8		1.00	0.0006	0.000	66	0	0.1300		2,085	93.3%	-0.00	0.0006	-0.004
32.05	34.30		30		1.00	0.0006	0.000	67	0	0.0200		89	73.1%	-0.00	0.0006	-0.005
31.05	33.90		62		1.00	0.0007	0.000	68	0	0.1100		4,027	85.5%	-0.00	0.0007	-0.005
31.25	32.65	1	157		1.00	0.0008	0.000	69	0	0.1000		607	81.7%	-0.00	0.0008	-0.005
30.35	31.30	1	2,354		1.00	0.0009	0.000	70	0	0.0200	1	85.4K	65.9%	-0.00	0.0009	-0.006
28.05	30.55		66		0.99	0.0010	0.000	71	0	0.0800		178	74.1%	-0.01	0.0010	-0.006
28.25	29.75		469		0.99	0.0012	0.000	72	0.0100	0.0300	2	770	65.9%	-0.01	0.0012	-0.007
26.00	28.30		756		0.99	0.0013	0.000	73	0	0.0900		3,762	69.9%	-0.01	0.0013	-0.007
26.50	27.25		1,350		0.99	0.0015	0.000	74	0	0.0800	3	465	66.3%	-0.01	0.0015	-0.008
25.50	26.25		5,076		0.99	0.0017	0.000	75	0.0100	0.0400	3	34.0K	60.2%	-0.01	0.0017	-0.009
23.45	25.30	4	2,181		0.99	0.0020	0.000	76	0	0.1200		2,544	64.6%	-0.01	0.0020	-0.009
23.35	24.35		2,228		0.99	0.0023	0.000	77	0.0100	0.1300		751	63.4%	-0.01	0.0023	-0.011
21.10	23.35	3	2,192		0.99	0.0027	-0.000	78	0.0300	0.0600	15	1,833	57.1%	-0.01	0.0027	-0.012
21.30	22.35		4,900		0.99	0.0031	-0.002	79	0.0200	0.1400		789	59.3%	-0.01	0.0031	-0.013
20.50	21.35	4	14.7K		0.98	0.0036	-0.004	80	0.0500	0.0700	3,026	66.2K	54.4%	-0.02	0.0036	-0.015
19.25	20.40	1	435		0.98	0.0043	-0.006	81	0.0100	0.1700		338	55.1%	-0.02	0.0043	-0.017
18.45	19.40	10	3,121		0.98	0.0050	-0.009	82	0.0700	0.1300	2	3,337	53.4%	-0.02	0.0050	-0.019
18.15	18.40		631	49.7%	0.97	0.0059	-0.012	83	0.0900	0.1600	15	2,872	52.7%	-0.03	0.0060	-0.021
16.30	17.85	2	2,302		0.97	0.0070	-0.016	84	0.1200	0.1900	2	1,725	52.3%	-0.03	0.0070	-0.025
15.95	16.45	2	10.6K		0.96	0.0083	-0.020	85	0.1500	0.1600	496	31.6K	49.3%	-0.04	0.0084	-0.028
13.30	15.55	1	3,725		0.95	0.0098	-0.025	86	0.1900	0.2900	9	2,229	50.8%	-0.05	0.0099	-0.033
13.80	14.55	1	460		0.94	0.0116	-0.030	87	0.2100	0.3500	6	2,056	49.6%	-0.06	0.0117	-0.038
13.30	13.65	3	1,508	46.5%	0.93	0.0136	-0.037	88	0.3200	0.3800	74	8,764	49.1%	-0.07	0.0137	-0.043
12.15	12.70	1	470	40.5%	0.91	0.0159	-0.044	89	0.3500	0.4500	39	5,041	47.6%	-0.09	0.0160	-0.050
11.35	11.80	76	12.3K	43.0%	0.90	0.0184	-0.051	90	0.4800	0.5600	2,034	40.5K	47.9%	-0.10	0.0185	-0.057
10.20	10.90	1	1,752	39.8%	0.88	0.0211	-0.059	91	0.5900	0.6600	25	2,646	47.7%	-0.13	0.0212	-0.065
9.65	10.05	5	1,061	44.2%	0.85	0.0239	-0.068	92	0.7100	0.7800	105	5,696	46.3%	-0.15	0.0241	-0.073
8.75	9.20	3	571	43.2%	0.83	0.0268	-0.076	93	0.8700	1.07	62	7,141	47.0%	-0.17	0.0270	-0.081
7.85	8.40	4	2,735	42.4%	0.80	0.0296	-0.084	94	1.08	1.18	116	1,830	46.0%	-0.20	0.0299	-0.088
7.20	7.65	30	9,451	43.1%	0.77	0.0325	-0.092	95	1.35	1.43	4,487	11.1K	46.3%	-0.24	0.0327	-0.096
6.70	6.90	79	1,699	45.1%	0.73	0.0352	-0.099	96	1.55	1.74	44	4,012	45.8%	-0.27	0.0354	-0.102
5.80	6.20	25	1,612	43.4%	0.69	0.0376	-0.105	97	1.86	2.05	22	2,403	45.6%	-0.31	0.0378	-0.108
5.20	5.55	38	7,818	43.7%	0.65	0.0397	-0.111	98	2.20	2.48	10	2,976	45.9%	-0.35	0.0400	-0.113
4.60	4.95	33	544	43.7%	0.61	0.0414	-0.115	99	2.61	2.85	110	5,943	45.7%	-0.39	0.0417	-0.117
4.20	4.35	1,038	24.6K	44.1%	0.57	0.0425	-0.118	100	3.05	3.30	517	10.8K	45.7%	-0.43	0.0428	-0.120
3.55	3.85	47	1,193	43.6%	0.53	0.0432	-0.120	101	3.55	3.80	11	433	45.8%	-0.47	0.0435	-0.121
3.10	3.35	16	774	43.6%	0.49	0.0432	-0.121	102	4.05	4.45	1	1,141	46.4%	-0.52	0.0436	-0.121
2.79	2.91	2,731	4,322	44.2%	0.44	0.0428	-0.120	103	4.50	4.90	7	389	44.8%	-0.56	0.0432	-0.120
2.33	2.60	66	2,040	44.2%	0.40	0.0418	-0.117	104	5.25	5.45	18	4,922	45.3%	-0.60	0.0422	-0.117
1.96	2.21	944	8,133	43.8%	0.36	0.0404	-0.114	105	5.90	6.25	2	263	46.2%	-0.64	0.0409	-0.113
1.70	1.89	143	1,325	44.0%	0.32	0.0387	-0.110	106	6.55	7.00	1	33	46.3%	-0.68	0.0392	-0.109
1.44	1.63	83	3,903	44.1%	0.29	0.0367	-0.104	107	7.30	7.80		90	47.0%	-0.71	0.0372	-0.103
1.19	1.40	42	5,457	44.1%	0.26	0.0344	-0.099	108	8.10	8.50		9	47.0%	-0.75	0.0349	-0.097
1.03	1.20	5	768	44.5%	0.23	0.0321	-0.092	109	8.90	9.65		1	50.0%	-0.78	0.0326	-0.090
0.8900	1.03	3,026	17.1K	44.9%	0.20	0.0296	-0.086	110	9.70	10.30		627	48.8%	-0.81	0.0301	-0.083
0.7500	0.9100	8	1,470	45.5%	0.18	0.0272	-0.079	111	10.55	11.20		13	50.1%	-0.83	0.0277	-0.076
0.6100	0.7600	17	346	45.2%	0.15	0.0248	-0.073	112	11.45	12.25		6	52.1%	-0.85	0.0252	-0.069
0.5100	0.6400	2	217	45.6%	0.13	0.0224	-0.066	113	12.35	13.05		3	52.0%	-0.87	0.0228	-0.062
0.4300	0.6000	1	556	46.6%	0.12	0.0202	-0.060	114	13.25	14.15		12	55.2%	-0.89	0.0206	-0.055
0.3700	0.4800	57	19.6K	46.6%	0.10	0.0181	-0.055	115	14.15	14.80		102	52.2%	-0.91	0.0184	-0.049
0.2900	0.4500		123	47.3%	0.09	0.0162	-0.049	116	15.10	15.75		16	53.3%	-0.92	0.0166	-0.043
0.2500	0.3700		154	47.5%	0.08	0.0144	-0.044	117	16.05	16.70		1	54.3%	-0.93	0.0150	-0.037
0.2000	0.3200	2	78	47.7%	0.07	0.0128	-0.040	118	17.00	17.65		1	55.9%	-0.94	0.0136	-0.032
0.0300	0.3400		48	46.4%	0.06	0.0114	-0.036	119	17.85	18.75		2	56.5%	-0.95	0.0127	-0.028
0.1600	0.2100	235	9,480	48.3%	0.05	0.0102	-0.033	120	18.80	19.95		5	61.1%	-0.96	0.0118	-0.025
0.1200	0.1800	344	397	48.3%	0.04	0.0090	-0.029	121	19.25	22.15			72.0%	-0.97	0.0108	-0.022
0	0.2200		144	47.5%	0.04	0.0080	-0.027	122	20.85	23.00			79.5%	-0.97	0.0098	-0.022
0	0.2400		12	49.9%	0.03	0.0072	-0.024	123	21.25	24.10			75.9%	-0.98	0.0090	-0.021
0	0.2700		15	52.6%	0.03	0.0064	-0.022	124	22.85	25.05			84.7%	-0.98	0.0081	-0.021
0	0.1900	1	6,243	51.4%	0.03	0.0058	-0.020	125	23.25	26.10			80.2%	-0.99	0.0067	-0.024
0	0.0900		11.3K	53.4%	0.02	0.0035	-0.014	130	28.85	29.95			82.2%	-1.00	0.0026	-0.033
0.0100	0.0500	1	8,808	57.4%	0.01	0.0023	-0.011	135	33.45	36.10			103.2%	-1.00	0.0006	-0.040
0	0.1100		1,094	68.4%	0.01	0.0016	-0.008	140	38.25	41.10			109.5%	-1.00	0.0002	-0.044
0	0.1200		513	75.4%	0.01	0.0012	-0.007	145	43.25	46.10			118.2%	-1.00	0.0000	-0.046
0	0.1100		6,420	80.6%	0.00	0.0009	-0.005	150	48.80	51.10			134.9%	-1.00	0.0000	-0.048

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 — Sep 18, 2026

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 — Sep 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie