GDX cadeia de opções VanEck Gold Miners ETF

Expiração Cboe delayed options data · em 18:37 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±9.5% (78.69–95.23) · IV ATM 40.1% · P/C open interest 2.40

CALLS								Strike	PUTS
Bid	Perguntar	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		Bid	Perguntar	Vol	OI	IV	Δ	Γ	Θ
40.80	43.05		11		1.00	0.0004	0.000	45	0	0.1500		14	99.2%	-0.00	0.0004	-0.002
36.15	37.65		51		1.00	0.0006	0.000	50	0	0.0900	1	1,409	79.4%	-0.00	0.0006	-0.003
35.15	37.10		100		1.00	0.0007	0.000	51	0	0.1200		241	79.7%	-0.00	0.0007	-0.003
34.00	36.50		130	78.2%	1.00	0.0007	0.000	52	0	0.1300		309	77.9%	-0.00	0.0007	-0.003
33.00	35.30		166		0.99	0.0008	0.000	53	0	0.0700		226	69.6%	-0.01	0.0008	-0.004
32.35	34.30		149	80.7%	0.99	0.0009	0.000	54	0	0.0800		125	68.3%	-0.01	0.0009	-0.004
31.00	33.30		128		0.99	0.0010	-0.000	55	0	0.0800		173	66.0%	-0.01	0.0010	-0.004
30.50	32.30		113	80.5%	0.99	0.0012	-0.001	56	0	0.0800		209	63.6%	-0.01	0.0012	-0.005
29.40	31.30		115	73.7%	0.99	0.0013	-0.001	57	0	0.0900		114	62.3%	-0.01	0.0013	-0.005
28.20	30.35		119	63.1%	0.99	0.0015	-0.002	58	0	0.0900		139	60.0%	-0.01	0.0015	-0.005
27.55	29.15		128	67.8%	0.99	0.0017	-0.003	59	0	0.1000		200	58.5%	-0.01	0.0017	-0.006
26.30	27.65		151		0.99	0.0020	-0.003	60	0	0.1000	1	889	56.3%	-0.01	0.0020	-0.006
25.55	27.15		115	62.1%	0.99	0.0022	-0.004	61	0.0100	0.1100		115	55.4%	-0.01	0.0023	-0.007
24.40	26.20		138	54.8%	0.99	0.0026	-0.005	62	0	0.1200		112	53.2%	-0.01	0.0026	-0.008
23.10	25.40		82	44.2%	0.98	0.0030	-0.005	63	0	0.1400		136	52.1%	-0.02	0.0030	-0.008
22.35	24.60		68	61.3%	0.98	0.0034	-0.006	64	0.0200	0.1500		244	51.3%	-0.02	0.0034	-0.009
21.55	23.45		449	59.7%	0.98	0.0039	-0.007	65	0.0400	0.1700		1,057	50.7%	-0.02	0.0039	-0.010
20.75	22.25		62	57.0%	0.97	0.0045	-0.009	66	0.0700	0.1600		1,422	49.2%	-0.03	0.0045	-0.011
19.75	21.25		79	54.2%	0.97	0.0052	-0.010	67	0.1100	0.2100	6	28.4K	49.7%	-0.03	0.0053	-0.013
18.45	19.80		48		0.97	0.0061	-0.012	68	0.1300	0.1800	4	4,076	47.1%	-0.03	0.0061	-0.014
17.95	18.55		30		0.96	0.0070	-0.013	69	0.1700	0.2400	1	616	47.2%	-0.04	0.0071	-0.016
16.55	18.25		90	41.6%	0.95	0.0081	-0.015	70	0.2000	0.2900	253	24.7K	46.4%	-0.05	0.0082	-0.018
16.00	16.65		48	34.2%	0.95	0.0094	-0.018	71	0.2600	0.3200	2	921	45.6%	-0.05	0.0095	-0.020
15.35	15.70		90	42.0%	0.94	0.0109	-0.020	72	0.3100	0.3700	5	659	44.7%	-0.06	0.0110	-0.022
14.45	14.75		14	41.8%	0.92	0.0125	-0.023	73	0.3700	0.4400	4	544	44.0%	-0.08	0.0126	-0.025
13.50	13.85		39	41.3%	0.91	0.0144	-0.026	74	0.4600	0.5200	1	679	43.6%	-0.09	0.0144	-0.028
12.65	12.95	4	312	41.5%	0.90	0.0163	-0.029	75	0.5600	0.6000	65	11.2K	42.9%	-0.11	0.0165	-0.031
11.75	12.10		179	41.3%	0.88	0.0185	-0.033	76	0.6700	0.7700	1	899	42.9%	-0.12	0.0186	-0.035
10.90	11.20	2	109	40.8%	0.86	0.0207	-0.037	77	0.8100	0.9100	52	687	42.5%	-0.14	0.0209	-0.038
10.10	10.45		79	41.4%	0.83	0.0230	-0.040	78	0.9800	1.03	73	1,611	41.8%	-0.17	0.0232	-0.042
9.30	9.70	1	101	41.6%	0.81	0.0254	-0.044	79	1.17	1.29	16	778	42.0%	-0.19	0.0256	-0.045
8.50	8.80		355	40.4%	0.78	0.0277	-0.048	80	1.40	1.45	490	31.8K	41.3%	-0.22	0.0279	-0.049
7.85	8.05	1	426	40.7%	0.75	0.0299	-0.051	81	1.64	1.77	143	1,673	41.4%	-0.25	0.0302	-0.053
7.10	7.35	2	1,072	40.3%	0.72	0.0319	-0.055	82	1.90	2.07	35	1,920	41.0%	-0.28	0.0322	-0.056
6.40	6.80	129	439	40.7%	0.68	0.0338	-0.057	83	2.25	2.46	40	972	41.3%	-0.32	0.0342	-0.059
6.10	6.35			40.1%	0.67	0.0346	-0.059	83.5	2.34	2.66	1		40.9%	-0.34	0.0350	-0.060
5.80	6.05	1	393	40.1%	0.65	0.0354	-0.060	84	2.60	2.79	19	1,422	40.9%	-0.35	0.0358	-0.061
5.25	5.45	29	2,222	40.2%	0.61	0.0367	-0.062	85	3.00	3.15	400	6,151	40.5%	-0.39	0.0371	-0.063
4.65	5.05	101	1,083	40.6%	0.57	0.0376	-0.063	86	3.45	3.60	77	2,486	40.5%	-0.43	0.0381	-0.064
4.40	4.60			39.7%	0.56	0.0380	-0.064	86.5	3.70	3.90	102		40.8%	-0.45	0.0385	-0.065
4.15	4.35	127	1,185	39.7%	0.54	0.0382	-0.064	87	3.95	4.10	491	3,035	40.5%	-0.47	0.0388	-0.065
3.90	4.10			39.6%	0.52	0.0384	-0.064	87.5	4.20	4.50	6		41.1%	-0.49	0.0390	-0.065
3.70	3.90	24	893	39.9%	0.50	0.0385	-0.064	88	4.50	4.60	221	1,758	40.4%	-0.51	0.0391	-0.065
3.50	3.65			39.9%	0.48	0.0384	-0.064	88.5	4.75	5.00			40.8%	-0.53	0.0391	-0.065
3.30	3.40	35	461	39.7%	0.46	0.0383	-0.064	89	5.05	5.20		1,752	40.5%	-0.54	0.0390	-0.065
2.90	3.25	4		39.0%	0.44	0.0381	-0.063	89.5	5.30	5.65			41.0%	-0.56	0.0388	-0.064
2.91	3.05	427	6,603	40.0%	0.42	0.0378	-0.063	90	5.65	5.85	26	11.7K	40.6%	-0.58	0.0386	-0.064
2.61	2.85	2		39.2%	0.41	0.0375	-0.062	90.5	5.90	6.30	1		41.0%	-0.60	0.0383	-0.063
2.47	2.67	108	939	39.4%	0.39	0.0370	-0.061	91	6.25	6.60	13	1,725	41.0%	-0.62	0.0378	-0.062
2.19	2.50			38.8%	0.37	0.0365	-0.061	91.5	6.60	7.00			41.4%	-0.64	0.0374	-0.061
2.17	2.34	27	801	39.5%	0.35	0.0359	-0.060	92	6.90	7.35	1	312	41.2%	-0.65	0.0368	-0.060
1.91	2.25	3		39.2%	0.34	0.0353	-0.059	92.5	7.30	7.85			42.3%	-0.67	0.0362	-0.059
1.93	2.09	53	1,634	40.0%	0.32	0.0346	-0.057	93	7.65	8.05		308	41.4%	-0.69	0.0355	-0.058
1.68	1.98	4		39.5%	0.31	0.0338	-0.056	93.5	8.00	8.45	1		41.5%	-0.70	0.0348	-0.057
1.67	1.81	50	1,906	39.9%	0.29	0.0330	-0.055	94	8.40	8.85	6	298	41.9%	-0.72	0.0340	-0.056
1.48	1.69	2		39.5%	0.28	0.0321	-0.054	94.5	8.75	9.35			42.4%	-0.74	0.0331	-0.054
1.50	1.65	370	3,309	40.7%	0.26	0.0312	-0.052	95	9.15	9.60		4,189	41.7%	-0.75	0.0323	-0.053
1.23	1.43	66	1,499	40.3%	0.23	0.0294	-0.049	96	9.95	10.30	3	251	41.2%	-0.78	0.0305	-0.050
1.07	1.20	109	1,759	40.1%	0.21	0.0275	-0.046	97	10.80	11.25		118	42.3%	-0.80	0.0286	-0.047
0.9100	1.07	125	2,750	40.4%	0.19	0.0255	-0.043	98	11.65	12.15		2,177	42.9%	-0.83	0.0267	-0.044
0.7800	0.9300	10	1,220	40.5%	0.17	0.0236	-0.041	99	12.50	12.90	1	163	42.1%	-0.85	0.0249	-0.041
0.7200	0.8200	310	6,715	41.2%	0.15	0.0218	-0.038	100	13.40	14.10		1,165	45.1%	-0.87	0.0230	-0.038
0.6000	0.7100	15	786	41.2%	0.13	0.0200	-0.035	101	14.35	14.95		278	45.5%	-0.88	0.0213	-0.036
0.5100	0.6500	16	155	41.7%	0.12	0.0183	-0.032	102	15.25	15.90		269	46.1%	-0.90	0.0197	-0.033
0.4300	0.5500	4	1,632	41.6%	0.10	0.0167	-0.030	103	16.20	16.80		115	46.6%	-0.91	0.0181	-0.031
0.3800	0.4800	13	566	42.0%	0.09	0.0152	-0.028	104	17.15	17.75		81	47.4%	-0.93	0.0166	-0.029
0.3500	0.4100	42	6,465	42.4%	0.08	0.0139	-0.026	105	18.10	18.70		763	48.1%	-0.94	0.0154	-0.027
0.3100	0.3700	45	372	43.0%	0.07	0.0126	-0.024	106	18.55	19.75		36	42.6%	-0.95	0.0140	-0.025
0.2800	0.3600	9	379	44.0%	0.07	0.0115	-0.022	107	19.25	20.70		90		-0.95	0.0128	-0.022
0.1900	0.4000	1	194	44.7%	0.06	0.0105	-0.021	108	20.20	21.70		35		-0.96	0.0119	-0.021
0.1700	0.3400	6	74	44.9%	0.05	0.0096	-0.019	109	21.90	22.65		55	51.6%	-0.97	0.0112	-0.020
0.2000	0.2700	14	5,304	45.6%	0.05	0.0087	-0.018	110	22.95	23.50	5	726	51.5%	-0.97	0.0106	-0.018
0.1300	0.3100	2	35	46.4%	0.04	0.0080	-0.017	111	23.45	24.80		3	49.0%	-0.98	0.0097	-0.016
0.1100	0.2200		461	45.3%	0.04	0.0073	-0.015	112	23.90	26.20			44.1%	-0.98	0.0085	-0.015
0.1000	0.2400	2	79	46.9%	0.04	0.0067	-0.015	113	24.85	27.10				-0.99	0.0072	-0.014
0.0600	0.2000		183	46.1%	0.03	0.0061	-0.014	114	25.70	28.10				-0.99	0.0061	-0.013
0.1000	0.1800	6	2,058	47.9%	0.03	0.0056	-0.013	115	26.90	29.15		4		-0.99	0.0051	-0.013
0.0600	0.2000		49	48.5%	0.03	0.0052	-0.012	116	27.70	30.30				-0.99	0.0042	-0.011
0.0400	0.1900	20	39	48.8%	0.03	0.0048	-0.011	117	28.70	31.05				-1.00	0.0032	-0.011
0.0400	0.1700		171	49.3%	0.02	0.0044	-0.011	118	29.95	33.15			72.8%	-1.00	0.0023	-0.011
0.0200	0.1700		16	49.7%	0.02	0.0040	-0.010	119	30.70	33.50			58.4%	-1.00	0.0015	-0.011
0.0300	0.1500		1,371	50.4%	0.02	0.0037	-0.009	120	31.45	34.85			62.6%	-1.00	0.0008	-0.011
0	0.1500		6	50.2%	0.02	0.0034	-0.009	121	32.70	36.05			72.4%	-1.00	0.0003	-0.011
0	0.1400		37	50.8%	0.02	0.0032	-0.008	122	33.45	36.80			63.8%	-1.00	0.0000	-0.011
0	0.1300		5	51.3%	0.02	0.0030	-0.008	123	34.70	37.60			66.4%	-1.00	0.0000	-0.011
0	0.1200		21	51.8%	0.01	0.0027	-0.007	124	35.90	38.10				-1.00	0.0000	-0.011
0.0100	0.1200		371	53.3%	0.01	0.0025	-0.007	125	36.90	39.70			75.3%	-1.00	0.0000	-0.011
0	0.1000		832	56.4%	0.01	0.0018	-0.005	130	41.90	44.70			81.7%	-1.00	0.0000	-0.011

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

GDX cadeia de opções VanEck Gold Miners ETF

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo