GDX optieketen VanEck Gold Miners ETF
Cboe delayed options data · per 21:54 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 ±9.4% (78.28–94.53) · ATM IV 40.4% · P/C open interest 2.36
| 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 | |
| 39.50 | 43.35 | 11 | 104.5% | 1.00 | 0.0002 | 0.000 | 45 | 0 | 0.4100 | 14 | 115.5% | -0.00 | 0.0002 | -0.001 | ||
| 35.10 | 38.40 | 51 | 112.2% | 1.00 | 0.0004 | 0.000 | 50 | 0 | 0.2600 | 1,409 | 91.9% | -0.00 | 0.0004 | -0.002 | ||
| 33.60 | 37.45 | 100 | 93.8% | 1.00 | 0.0005 | 0.000 | 51 | 0 | 0.4600 | 241 | 97.6% | -0.00 | 0.0005 | -0.002 | ||
| 33.10 | 36.40 | 130 | 104.8% | 1.00 | 0.0006 | 0.000 | 52 | 0 | 0.4700 | 309 | 94.8% | -0.00 | 0.0006 | -0.002 | ||
| 31.55 | 35.40 | 166 | 82.4% | 1.00 | 0.0006 | 0.000 | 53 | 0 | 0.4800 | 226 | 92.0% | -0.00 | 0.0006 | -0.003 | ||
| 31.10 | 33.55 | 149 | 1.00 | 0.0007 | 0.000 | 54 | 0 | 0.4900 | 125 | 89.3% | -0.00 | 0.0007 | -0.003 | |||
| 29.60 | 33.45 | 128 | 80.6% | 1.00 | 0.0008 | 0.000 | 55 | 0 | 0.4800 | 173 | 86.0% | -0.00 | 0.0008 | -0.003 | ||
| 29.10 | 32.40 | 113 | 90.9% | 1.00 | 0.0010 | 0.000 | 56 | 0 | 0.3800 | 209 | 79.7% | -0.01 | 0.0010 | -0.003 | ||
| 27.55 | 31.45 | 115 | 72.3% | 0.99 | 0.0011 | 0.000 | 57 | 0 | 0.0900 | 114 | 62.1% | -0.01 | 0.0011 | -0.004 | ||
| 26.60 | 30.45 | 119 | 71.3% | 0.99 | 0.0013 | -0.001 | 58 | 0 | 0.1000 | 139 | 60.6% | -0.01 | 0.0013 | -0.004 | ||
| 26.10 | 28.65 | 128 | 0.99 | 0.0015 | -0.001 | 59 | 0 | 0.1000 | 200 | 58.2% | -0.01 | 0.0015 | -0.004 | |||
| 24.65 | 28.45 | 151 | 67.2% | 0.99 | 0.0017 | -0.002 | 60 | 0.0100 | 0.0700 | 2 | 888 | 54.3% | -0.01 | 0.0018 | -0.005 | |
| 23.60 | 27.45 | 115 | 62.5% | 0.99 | 0.0020 | -0.002 | 61 | 0 | 0.0600 | 115 | 51.3% | -0.01 | 0.0020 | -0.006 | ||
| 22.65 | 26.50 | 138 | 63.0% | 0.99 | 0.0024 | -0.003 | 62 | 0 | 0.1700 | 112 | 55.5% | -0.01 | 0.0024 | -0.006 | ||
| 21.65 | 25.50 | 82 | 60.2% | 0.99 | 0.0028 | -0.004 | 63 | 0 | 0.1400 | 136 | 51.6% | -0.01 | 0.0028 | -0.007 | ||
| 21.20 | 24.50 | 68 | 69.5% | 0.98 | 0.0033 | -0.005 | 64 | 0.0200 | 0.1500 | 244 | 50.8% | -0.02 | 0.0033 | -0.008 | ||
| 19.65 | 23.55 | 449 | 56.0% | 0.98 | 0.0039 | -0.006 | 65 | 0.0300 | 0.1600 | 1,057 | 49.4% | -0.02 | 0.0039 | -0.009 | ||
| 19.55 | 21.75 | 62 | 55.8% | 0.98 | 0.0046 | -0.008 | 66 | 0.0400 | 0.2000 | 1,422 | 48.9% | -0.02 | 0.0046 | -0.010 | ||
| 18.65 | 20.75 | 79 | 55.1% | 0.97 | 0.0054 | -0.009 | 67 | 0.0900 | 0.1900 | 5 | 28.4K | 47.9% | -0.03 | 0.0054 | -0.012 | |
| 17.55 | 19.80 | 48 | 51.3% | 0.97 | 0.0063 | -0.011 | 68 | 0.1200 | 0.2700 | 11 | 4,076 | 48.4% | -0.03 | 0.0064 | -0.014 | |
| 17.05 | 19.65 | 30 | 67.3% | 0.96 | 0.0074 | -0.013 | 69 | 0.0900 | 0.2800 | 616 | 45.5% | -0.04 | 0.0075 | -0.015 | ||
| 15.60 | 16.95 | 90 | 0.95 | 0.0087 | -0.016 | 70 | 0.2000 | 0.2900 | 72 | 24.7K | 45.6% | -0.05 | 0.0088 | -0.018 | ||
| 15.55 | 16.95 | 48 | 58.7% | 0.94 | 0.0102 | -0.018 | 71 | 0.2200 | 0.5000 | 5 | 921 | 47.0% | -0.06 | 0.0103 | -0.020 | |
| 14.45 | 15.90 | 90 | 54.0% | 0.93 | 0.0119 | -0.021 | 72 | 0.2400 | 0.5200 | 663 | 44.9% | -0.07 | 0.0120 | -0.023 | ||
| 13.50 | 15.05 | 14 | 52.9% | 0.92 | 0.0137 | -0.024 | 73 | 0.3600 | 0.4500 | 169 | 545 | 43.0% | -0.08 | 0.0139 | -0.026 | |
| 12.50 | 14.15 | 39 | 50.8% | 0.90 | 0.0158 | -0.028 | 74 | 0.4500 | 0.6400 | 1 | 679 | 43.7% | -0.10 | 0.0159 | -0.029 | |
| 11.90 | 12.85 | 314 | 48.5% | 0.89 | 0.0180 | -0.031 | 75 | 0.5700 | 0.6800 | 173 | 11.2K | 42.6% | -0.12 | 0.0182 | -0.033 | |
| 10.85 | 11.80 | 179 | 44.5% | 0.87 | 0.0203 | -0.035 | 76 | 0.6900 | 0.8000 | 123 | 904 | 42.0% | -0.13 | 0.0205 | -0.037 | |
| 9.90 | 11.40 | 108 | 46.5% | 0.84 | 0.0227 | -0.039 | 77 | 0.8000 | 0.9300 | 14 | 718 | 41.1% | -0.16 | 0.0229 | -0.041 | |
| 9.20 | 10.20 | 79 | 43.9% | 0.82 | 0.0252 | -0.043 | 78 | 0.9800 | 1.18 | 38 | 1,672 | 41.4% | -0.18 | 0.0254 | -0.044 | |
| 8.60 | 9.55 | 97 | 45.6% | 0.79 | 0.0277 | -0.047 | 79 | 1.19 | 1.46 | 27 | 791 | 41.6% | -0.21 | 0.0279 | -0.048 | |
| 7.65 | 8.30 | 3 | 355 | 40.7% | 0.76 | 0.0301 | -0.050 | 80 | 1.52 | 1.60 | 123 | 32.1K | 41.2% | -0.24 | 0.0303 | -0.052 |
| 6.95 | 7.60 | 427 | 40.8% | 0.73 | 0.0323 | -0.054 | 81 | 1.69 | 1.88 | 204 | 1,696 | 40.4% | -0.27 | 0.0326 | -0.055 | |
| 6.25 | 6.85 | 10 | 1,073 | 40.1% | 0.69 | 0.0343 | -0.057 | 82 | 2.00 | 2.34 | 33 | 1,941 | 41.0% | -0.31 | 0.0347 | -0.058 |
| 5.65 | 6.20 | 1 | 459 | 40.2% | 0.66 | 0.0361 | -0.059 | 83 | 2.25 | 2.60 | 90 | 979 | 39.8% | -0.34 | 0.0365 | -0.061 |
| 5.45 | 6.30 | 6 | 42.8% | 0.64 | 0.0369 | -0.061 | 83.5 | 2.51 | 2.86 | 2 | 40.4% | -0.36 | 0.0373 | -0.062 | ||
| 5.20 | 5.50 | 19 | 392 | 40.4% | 0.62 | 0.0375 | -0.062 | 84 | 2.73 | 3.10 | 87 | 1,424 | 40.6% | -0.38 | 0.0380 | -0.063 |
| 4.65 | 4.90 | 93 | 2,229 | 40.1% | 0.58 | 0.0386 | -0.063 | 85 | 3.20 | 3.40 | 337 | 6,031 | 40.0% | -0.42 | 0.0391 | -0.064 |
| 4.10 | 4.55 | 65 | 1,144 | 40.8% | 0.54 | 0.0392 | -0.064 | 86 | 3.65 | 3.90 | 306 | 2,502 | 39.9% | -0.46 | 0.0398 | -0.065 |
| 3.85 | 4.25 | 5 | 40.4% | 0.52 | 0.0394 | -0.065 | 86.5 | 3.90 | 4.25 | 1 | 101 | 40.3% | -0.48 | 0.0400 | -0.066 | |
| 3.70 | 3.85 | 1,240 | 1,266 | 40.0% | 0.50 | 0.0394 | -0.065 | 87 | 4.20 | 4.45 | 151 | 2,610 | 40.1% | -0.50 | 0.0400 | -0.066 |
| 3.45 | 3.75 | 6 | 15 | 40.5% | 0.48 | 0.0394 | -0.065 | 87.5 | 4.40 | 4.70 | 11 | 6 | 39.6% | -0.52 | 0.0400 | -0.066 |
| 3.25 | 3.55 | 416 | 911 | 40.6% | 0.47 | 0.0392 | -0.065 | 88 | 4.75 | 5.15 | 25 | 1,610 | 40.7% | -0.54 | 0.0399 | -0.065 |
| 3.05 | 3.40 | 40.9% | 0.45 | 0.0390 | -0.064 | 88.5 | 5.05 | 5.35 | 40.2% | -0.56 | 0.0397 | -0.065 | ||||
| 2.88 | 3.10 | 14 | 478 | 40.5% | 0.43 | 0.0387 | -0.064 | 89 | 5.40 | 5.65 | 11 | 1,752 | 40.4% | -0.58 | 0.0394 | -0.065 |
| 2.70 | 3.05 | 4 | 41.2% | 0.41 | 0.0383 | -0.063 | 89.5 | 5.60 | 6.10 | 40.5% | -0.60 | 0.0390 | -0.064 | |||
| 2.54 | 2.62 | 367 | 6,733 | 40.0% | 0.39 | 0.0378 | -0.063 | 90 | 6.00 | 6.30 | 37 | 11.7K | 40.3% | -0.62 | 0.0386 | -0.064 |
| 2.38 | 2.82 | 7 | 3 | 42.0% | 0.37 | 0.0372 | -0.062 | 90.5 | 6.30 | 6.80 | 1 | 41.0% | -0.63 | 0.0380 | -0.063 | |
| 2.15 | 2.47 | 18 | 947 | 40.6% | 0.36 | 0.0366 | -0.061 | 91 | 6.65 | 7.10 | 3 | 1,726 | 40.8% | -0.65 | 0.0374 | -0.062 |
| 2.05 | 2.41 | 41.4% | 0.34 | 0.0358 | -0.060 | 91.5 | 6.90 | 7.35 | 39.7% | -0.67 | 0.0367 | -0.061 | ||||
| 1.95 | 2.18 | 17 | 810 | 41.2% | 0.32 | 0.0351 | -0.059 | 92 | 7.25 | 7.75 | 1 | 312 | 39.9% | -0.69 | 0.0360 | -0.060 |
| 1.74 | 2.37 | 3 | 3 | 42.6% | 0.31 | 0.0343 | -0.058 | 92.5 | 7.70 | 8.10 | 2 | 40.2% | -0.70 | 0.0352 | -0.059 | |
| 1.69 | 1.94 | 96 | 1,659 | 41.4% | 0.29 | 0.0334 | -0.057 | 93 | 8.05 | 9.00 | 5 | 308 | 43.2% | -0.72 | 0.0344 | -0.057 |
| 1.50 | 2.10 | 7 | 8 | 42.7% | 0.28 | 0.0326 | -0.055 | 93.5 | 8.45 | 8.90 | 1 | 40.5% | -0.73 | 0.0336 | -0.056 | |
| 1.47 | 1.68 | 138 | 1,944 | 41.4% | 0.26 | 0.0316 | -0.054 | 94 | 8.80 | 9.25 | 1 | 304 | 40.0% | -0.75 | 0.0327 | -0.055 |
| 1.30 | 1.64 | 107 | 2 | 41.4% | 0.25 | 0.0307 | -0.052 | 94.5 | 9.15 | 9.70 | 40.0% | -0.76 | 0.0318 | -0.053 | ||
| 1.28 | 1.46 | 672 | 3,585 | 41.5% | 0.24 | 0.0298 | -0.051 | 95 | 9.65 | 10.15 | 30 | 4,189 | 41.0% | -0.77 | 0.0309 | -0.052 |
| 1.08 | 1.34 | 338 | 1,569 | 41.9% | 0.21 | 0.0278 | -0.048 | 96 | 10.40 | 11.00 | 251 | 40.7% | -0.80 | 0.0290 | -0.049 | |
| 0.9500 | 1.13 | 68 | 1,771 | 41.9% | 0.19 | 0.0259 | -0.045 | 97 | 11.25 | 11.75 | 118 | 39.9% | -0.82 | 0.0270 | -0.046 | |
| 0.7500 | 0.9500 | 122 | 2,845 | 41.2% | 0.17 | 0.0239 | -0.042 | 98 | 12.15 | 13.35 | 2 | 2,177 | 46.1% | -0.84 | 0.0251 | -0.043 |
| 0.6500 | 0.8800 | 135 | 1,228 | 41.9% | 0.15 | 0.0220 | -0.039 | 99 | 12.85 | 14.35 | 1 | 163 | 46.0% | -0.86 | 0.0232 | -0.040 |
| 0.6200 | 0.7600 | 92 | 6,877 | 42.6% | 0.13 | 0.0202 | -0.037 | 100 | 13.95 | 15.20 | 13 | 1,165 | 47.8% | -0.88 | 0.0215 | -0.037 |
| 0.5400 | 0.7000 | 6 | 787 | 43.3% | 0.12 | 0.0185 | -0.034 | 101 | 14.85 | 15.80 | 278 | 45.2% | -0.90 | 0.0199 | -0.035 | |
| 0.4600 | 0.5800 | 3 | 193 | 43.1% | 0.11 | 0.0169 | -0.031 | 102 | 15.80 | 16.50 | 6 | 269 | 43.2% | -0.91 | 0.0183 | -0.032 |
| 0.3500 | 0.5200 | 161 | 1,634 | 43.0% | 0.10 | 0.0154 | -0.029 | 103 | 16.70 | 17.70 | 10 | 115 | 46.3% | -0.92 | 0.0169 | -0.030 |
| 0.2700 | 0.5300 | 569 | 43.8% | 0.08 | 0.0140 | -0.027 | 104 | 17.65 | 18.60 | 81 | 46.1% | -0.93 | 0.0156 | -0.028 | ||
| 0.2900 | 0.4100 | 381 | 6,457 | 44.1% | 0.08 | 0.0128 | -0.025 | 105 | 18.20 | 19.55 | 763 | -0.94 | 0.0143 | -0.026 | ||
| 0.2000 | 0.4600 | 375 | 45.2% | 0.07 | 0.0116 | -0.023 | 106 | 18.70 | 21.20 | 36 | 43.2% | -0.95 | 0.0130 | -0.024 | ||
| 0.1800 | 0.3400 | 5 | 388 | 44.5% | 0.06 | 0.0106 | -0.021 | 107 | 19.35 | 21.90 | 90 | -0.96 | 0.0121 | -0.023 | ||
| 0.1300 | 0.3600 | 193 | 45.5% | 0.05 | 0.0096 | -0.020 | 108 | 19.90 | 23.15 | 35 | -0.97 | 0.0116 | -0.021 | |||
| 0.1200 | 0.3300 | 78 | 46.2% | 0.05 | 0.0088 | -0.018 | 109 | 21.30 | 24.15 | 55 | -0.97 | 0.0108 | -0.019 | |||
| 0.1800 | 0.2400 | 53 | 5,306 | 47.0% | 0.04 | 0.0080 | -0.017 | 110 | 21.85 | 25.15 | 726 | -0.98 | 0.0099 | -0.017 | ||
| 0.0800 | 0.2500 | 37 | 46.3% | 0.04 | 0.0073 | -0.016 | 111 | 22.85 | 26.70 | 3 | -0.98 | 0.0084 | -0.015 | |||
| 0.0600 | 0.2200 | 2 | 461 | 46.4% | 0.04 | 0.0066 | -0.015 | 112 | 23.80 | 27.70 | -0.99 | 0.0070 | -0.015 | |||
| 0.0800 | 0.2400 | 79 | 48.7% | 0.03 | 0.0060 | -0.013 | 113 | 24.80 | 28.65 | -0.99 | 0.0058 | -0.014 | ||||
| 0.0300 | 0.1900 | 183 | 47.1% | 0.03 | 0.0055 | -0.012 | 114 | 25.80 | 29.65 | -0.99 | 0.0047 | -0.012 | ||||
| 0.0800 | 0.2300 | 16 | 2,057 | 51.0% | 0.03 | 0.0050 | -0.011 | 115 | 26.85 | 30.65 | 4 | -1.00 | 0.0034 | -0.011 | ||
| 0.0400 | 0.1500 | 49 | 48.4% | 0.02 | 0.0045 | -0.011 | 116 | 27.80 | 31.65 | -1.00 | 0.0021 | -0.011 | ||||
| 0 | 0.1300 | 1 | 23 | 47.0% | 0.02 | 0.0041 | -0.010 | 117 | 28.80 | 32.65 | -1.00 | 0.0012 | -0.011 | |||
| 0 | 0.1200 | 10 | 171 | 47.6% | 0.02 | 0.0038 | -0.009 | 118 | 29.80 | 33.70 | -1.00 | 0.0004 | -0.011 | |||
| 0 | 0.1300 | 16 | 49.2% | 0.02 | 0.0034 | -0.008 | 119 | 31.65 | 34.15 | 57.3% | -1.00 | 0.0000 | -0.011 | |||
| 0.0200 | 0.3100 | 3 | 1,371 | 57.7% | 0.02 | 0.0031 | -0.008 | 120 | 32.60 | 35.15 | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.1100 | 6 | 50.3% | 0.01 | 0.0029 | -0.007 | 121 | 32.80 | 36.60 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.1100 | 37 | 51.3% | 0.01 | 0.0026 | -0.007 | 122 | 33.80 | 37.65 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.1000 | 5 | 51.7% | 0.01 | 0.0024 | -0.006 | 123 | 34.80 | 38.65 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.1000 | 21 | 52.7% | 0.01 | 0.0022 | -0.006 | 124 | 36.65 | 39.60 | 76.4% | -1.00 | 0.0000 | -0.011 | |||
| 0.0100 | 0.1800 | 1 | 371 | 58.5% | 0.01 | 0.0020 | -0.005 | 125 | 37.70 | 40.70 | 80.4% | -1.00 | 0.0000 | -0.011 | ||
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 — Nov 20, 2026
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