GDX optieketen VanEck Gold Miners ETF

Vervaldatum Cboe delayed options data · per 12:34 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 ±7.3% (92.22–106.64) · ATM IV 43.4% · P/C open interest 1.65

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
46.05	48.55		54		1.00	0.0001	0.000	50	0	0.3500		145	157.7%	-0.00	0.0001	-0.001
45.00	47.55		38		1.00	0.0001	0.000	51	0	0.4200		8	157.9%	-0.00	0.0001	-0.001
44.25	46.10		88		1.00	0.0001	0.000	52	0	0.1500		35	132.5%	-0.00	0.0001	-0.002
43.30	45.55		42		1.00	0.0001	0.000	53	0	0.1400		82	127.7%	-0.00	0.0001	-0.002
42.30	44.55		15		1.00	0.0002	0.000	54	0	0.1200		8	121.8%	-0.00	0.0002	-0.002
40.95	43.55		28		1.00	0.0002	0.000	55	0	0.0600		960	109.0%	-0.00	0.0002	-0.002
39.80	42.55		112		1.00	0.0002	0.000	56	0	0.0600		548	105.8%	-0.00	0.0002	-0.002
39.35	41.55		186		1.00	0.0002	0.000	57	0	0.0600		1,447	102.8%	-0.00	0.0002	-0.002
38.15	40.55		20		1.00	0.0002	0.000	58	0	0.0600		2,575	99.7%	-0.00	0.0002	-0.002
37.35	39.55		35		1.00	0.0003	0.000	59	0	0.0500		175	94.8%	-0.00	0.0003	-0.002
36.20	38.60		96		1.00	0.0003	0.000	60	0	0.0600		21.1K	93.8%	-0.00	0.0003	-0.002
35.35	37.60		9		1.00	0.0004	0.000	61	0	0.1600		12	102.7%	-0.00	0.0004	-0.003
34.35	36.60		1		1.00	0.0004	0.000	62	0	0.0800		95	91.0%	-0.00	0.0004	-0.003
33.35	35.60		10		1.00	0.0004	0.000	63	0	0.0800		93	88.1%	-0.00	0.0004	-0.003
32.35	34.60		12		1.00	0.0005	0.000	64	0	0.0300		105	76.4%	-0.00	0.0005	-0.003
31.40	33.35		1,829		1.00	0.0006	0.000	65	0	0.0700		7,608	81.1%	-0.00	0.0006	-0.003
30.35	32.60		8		1.00	0.0007	0.000	66	0	0.0700		2,085	78.4%	-0.00	0.0007	-0.004
29.35	31.60		30		1.00	0.0008	-0.001	67	0	0.0700		89	75.7%	-0.00	0.0008	-0.004
28.15	30.60		62		1.00	0.0009	-0.001	68	0	0.0700		4,027	73.0%	-0.00	0.0009	-0.004
27.35	29.60		157		1.00	0.0010	-0.002	69	0	0.0700		607	70.4%	-0.00	0.0010	-0.005
26.55	27.90	1	2,354		0.99	0.0011	-0.002	70	0	0.0300	1	85.4K	61.5%	-0.01	0.0011	-0.005
24.95	27.10		66		0.99	0.0013	-0.003	71	0	0.0600		178	63.9%	-0.01	0.0013	-0.006
24.55	25.95		469		0.99	0.0015	-0.004	72	0	0.2500		770	75.5%	-0.01	0.0015	-0.007
23.45	25.05		756		0.99	0.0018	-0.005	73	0	0.0800		3,762	61.1%	-0.01	0.0018	-0.008
22.80	23.95		1,350		0.99	0.0021	-0.006	74	0	0.0800		465	58.6%	-0.01	0.0021	-0.009
21.90	23.50	3	5,076		0.99	0.0025	-0.007	75	0.0300	0.0900	2	34.0K	59.3%	-0.01	0.0025	-0.010
20.05	22.10	5	2,181		0.99	0.0029	-0.008	76	0	0.1200	4	2,544	56.7%	-0.01	0.0029	-0.011
19.45	21.05	2	2,228		0.98	0.0035	-0.010	77	0.0100	0.1200		751	54.7%	-0.02	0.0035	-0.012
18.65	20.05	2	2,192		0.98	0.0041	-0.012	78	0.0500	0.1100	2	1,833	53.8%	-0.02	0.0041	-0.014
18.30	19.05	8	4,900		0.98	0.0049	-0.014	79	0.0500	0.1300	7	789	52.2%	-0.02	0.0049	-0.016
16.90	18.05	95	14.7K		0.97	0.0059	-0.017	80	0.0600	0.1600	73	66.2K	51.2%	-0.03	0.0059	-0.019
16.25	17.05	1	435		0.97	0.0070	-0.020	81	0.0900	0.1800	12	338	50.3%	-0.03	0.0070	-0.022
14.95	16.35	5	3,121		0.96	0.0084	-0.024	82	0.1000	0.2200	152	3,337	49.1%	-0.04	0.0084	-0.025
14.75	15.10	3	631	43.1%	0.95	0.0100	-0.028	83	0.1400	0.2600	1,549	2,872	48.4%	-0.05	0.0100	-0.030
13.15	14.20	1	2,302		0.94	0.0119	-0.033	84	0.2000	0.3500	297	1,725	48.8%	-0.06	0.0119	-0.035
12.20	13.40	101	10.6K		0.93	0.0140	-0.038	85	0.2700	0.3900	1,612	31.6K	47.8%	-0.07	0.0141	-0.040
11.20	12.35		3,725		0.91	0.0165	-0.045	86	0.3200	0.4900	4	2,229	47.1%	-0.09	0.0165	-0.046
10.75	11.60	2	460	42.3%	0.90	0.0191	-0.052	87	0.4400	0.5700	2	2,056	46.7%	-0.11	0.0192	-0.053
9.95	10.50	2	1,508	40.6%	0.87	0.0220	-0.059	88	0.5600	0.7100	352	8,764	46.5%	-0.13	0.0221	-0.060
8.60	9.65	2	470	34.4%	0.85	0.0249	-0.067	89	0.7100	0.8100	354	5,041	45.9%	-0.15	0.0251	-0.068
7.90	8.90	33	12.3K	37.0%	0.82	0.0280	-0.074	90	0.8600	0.9700	689	40.5K	45.6%	-0.18	0.0282	-0.076
7.05	8.05		1,752	37.6%	0.79	0.0310	-0.082	91	1.09	1.24	18	2,646	45.6%	-0.21	0.0312	-0.083
6.55	7.30	41	1,061	40.0%	0.76	0.0339	-0.089	92	1.34	1.50	132	5,696	45.6%	-0.24	0.0341	-0.091
5.85	6.55	2	571	40.5%	0.72	0.0366	-0.096	93	1.63	1.81	3,284	7,141	45.6%	-0.28	0.0368	-0.097
5.35	5.90	82	2,735	42.0%	0.68	0.0390	-0.102	94	1.92	2.13	157	1,830	45.2%	-0.32	0.0392	-0.103
4.95	5.30	206	9,451	43.8%	0.64	0.0410	-0.107	95	2.24	2.45	1,638	11.1K	44.5%	-0.36	0.0413	-0.108
4.40	4.65	388	1,699	43.6%	0.60	0.0425	-0.110	96	2.71	2.97	42	4,012	45.5%	-0.40	0.0428	-0.111
3.90	4.10	156	1,612	43.8%	0.56	0.0435	-0.113	97	3.15	3.40	292	2,403	45.1%	-0.45	0.0439	-0.114
3.40	3.60	2,295	7,818	43.8%	0.51	0.0440	-0.114	98	3.65	3.90	313	2,976	45.0%	-0.49	0.0444	-0.115
2.57	3.15	17	544	41.5%	0.47	0.0439	-0.113	99	4.20	4.50	115	5,943	45.4%	-0.54	0.0443	-0.114
2.62	2.70	1,794	24.6K	44.0%	0.43	0.0432	-0.112	100	4.80	5.15	107	10.8K	45.8%	-0.58	0.0437	-0.113
2.07	2.45	98	1,193	43.6%	0.38	0.0421	-0.109	101	5.40	5.80	19	433	46.0%	-0.62	0.0426	-0.110
1.83	2.04	67	774	43.6%	0.35	0.0406	-0.105	102	6.10	6.90	6	1,141	48.7%	-0.66	0.0411	-0.106
1.57	1.75	139	4,322	43.9%	0.31	0.0386	-0.100	103	6.80	7.70	44	389	49.5%	-0.70	0.0391	-0.101
1.35	1.48	36	2,040	44.0%	0.27	0.0364	-0.095	104	7.55	7.90	503	4,922	45.8%	-0.73	0.0369	-0.095
1.14	1.28	614	8,133	44.3%	0.24	0.0340	-0.089	105	8.10	9.25	23	263	48.6%	-0.77	0.0345	-0.089
0.9700	1.08	96	1,325	44.5%	0.21	0.0315	-0.083	106	9.15	10.25		33	52.3%	-0.80	0.0320	-0.083
0.8000	0.9300	396	3,903	44.7%	0.19	0.0289	-0.076	107	10.00	11.05		90	52.8%	-0.82	0.0294	-0.076
0.5900	0.8000	176	5,457	44.2%	0.16	0.0264	-0.070	108	10.85	12.10	1	9	55.0%	-0.85	0.0268	-0.070
0.5000	0.6900	3	768	44.7%	0.14	0.0239	-0.064	109	11.75	13.05		1	56.7%	-0.87	0.0244	-0.064
0.4800	0.5700	1,569	17.1K	45.6%	0.12	0.0215	-0.058	110	12.65	13.55		627	53.8%	-0.89	0.0221	-0.058
0.3900	0.5200	9	1,470	46.2%	0.11	0.0193	-0.053	111	13.55	14.80		13	58.0%	-0.90	0.0199	-0.052
0.3200	0.4500	5	346	46.6%	0.09	0.0173	-0.048	112	14.50	15.75	1	6	59.6%	-0.92	0.0181	-0.048
0.2600	0.3900	3	217	46.9%	0.08	0.0154	-0.043	113	15.05	16.70		3	57.0%	-0.93	0.0163	-0.043
0.2100	0.3400	21	556	47.2%	0.07	0.0137	-0.039	114	16.40	17.45		12	60.1%	-0.94	0.0147	-0.040
0.1700	0.2900	142	19.6K	47.5%	0.06	0.0122	-0.035	115	16.80	18.60	8	102	56.2%	-0.95	0.0133	-0.038
0.1300	0.2900	1	123	48.6%	0.05	0.0109	-0.032	116	18.30	19.65		16	66.0%	-0.96	0.0123	-0.035
0.1000	0.2300	21	154	48.2%	0.05	0.0097	-0.029	117	19.05	20.85		1	67.7%	-0.97	0.0112	-0.033
0.1000	0.2300	26	78	50.1%	0.04	0.0086	-0.027	118	20.25	22.10		1	75.5%	-0.97	0.0102	-0.030
0.0800	0.2400		48	51.6%	0.04	0.0077	-0.024	119	21.00	23.10		2	74.8%	-0.98	0.0093	-0.028
0.0500	0.1700	102	9,480	50.1%	0.03	0.0069	-0.022	120	22.25	23.65		5	74.4%	-0.98	0.0082	-0.025
0.0300	0.1700		397	51.0%	0.03	0.0062	-0.020	121	23.00	25.10			79.2%	-0.99	0.0072	-0.021
0.0400	0.1500	1	144	52.2%	0.03	0.0055	-0.018	122	24.00	26.10			81.4%	-0.99	0.0064	-0.018
0	0.1600		12	52.4%	0.02	0.0049	-0.017	123	25.00	26.85			80.0%	-0.99	0.0050	-0.017
0	0.1600		15	54.0%	0.02	0.0044	-0.015	124	26.00	27.80			81.3%	-0.99	0.0038	-0.015
0.0500	0.1600	22	6,243	57.8%	0.02	0.0040	-0.014	125	27.00	28.65			81.0%	-1.00	0.0029	-0.014
0	0.0500	15	11.3K	54.3%	0.01	0.0023	-0.009	130	32.05	34.05			97.6%	-1.00	0.0002	-0.012
0.0100	0.0400		8,808	60.6%	0.01	0.0014	-0.006	135	37.00	39.00			105.4%	-1.00	0.0000	-0.012
0	0.0900		1,094	71.1%	0.00	0.0009	-0.004	140	42.00	44.05			114.9%	-1.00	0.0000	-0.012
0	0.0900		513	77.0%	0.00	0.0006	-0.003	145	47.00	48.95			121.5%	-1.00	0.0000	-0.012

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 — Sep 18, 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

GDX optieketen VanEck Gold Miners ETF

Volatiliteitsglimlach — Sep 18, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie