Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

GDX
VanEck Gold Miners ETF
stock NYSE ETF

At Close
Aug 6, 2026 3:59:57 PM EDT
83.91USD+0.287%(+0.24)22,833,359
83.76Bid   83.95Ask   0.19Spread
Pre-market
Aug 6, 2026 9:29:30 AM EDT
82.44USD-1.470%(-1.23)195,625
After-hours
Aug 6, 2026 4:58:30 PM EDT
83.84USD-0.083%(-0.07)33,313
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
33,936123,81426,154225,865


GDX Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

GDX Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

GDX Dec 18, 2026 Exp. - Max Pain @ $80.00

Puts
Calls


GDX Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
170 C0.22+46.67%295,51308-05GDX261218C00170000
165 C0.22+69.23%53559608-05GDX261218C00165000
160 C0.27+17.39%191,05907-01GDX261218C00160000
155 C0.19-42.42%307,28008-03GDX261218C00155000
150 C0.46+130.00%52,14808-05GDX261218C00150000
145 C0.36+20.00%812307-15GDX261218C00145000
140 C0.65+91.18%93,89108-05GDX261218C00140000
135 C0.80+135.29%253208-05GDX261218C00135000
130 C0.97+90.20%92,80808-05GDX261218C00130000
125 C1.21+86.15%119,05808-05GDX261218C00125000
124 C00%0GDX261218C00124000
123 C00%0GDX261218C00123000
122 C00%0GDX261218C00122000
121 C00%0GDX261218C00121000
120 C1.51+75.58%23814,94908-05GDX261218C00120000
119 C00%0GDX261218C00119000
118 C00%0GDX261218C00118000
117 C00%0GDX261218C00117000
116 C00%0GDX261218C00116000
115 C1.97+75.89%536,52508-05GDX261218C00115000
114 C2.07+102.94%415608-05GDX261218C00114000
113 C1.95+109.68%53008-05GDX261218C00113000
112 C2.05+100.98%513808-05GDX261218C00112000
111 C1.02-47.15%14507-31GDX261218C00111000
110 C2.50+123.21%2466,72608-05GDX261218C00110000
109 C1.12-21.68%16907-31GDX261218C00109000
108 C2.01+8.06%242207-02GDX261218C00108000
107 C1.89+21.94%165507-14GDX261218C00107000
106 C1.56+21.88%126007-30GDX261218C00106000
105 C3.20+79.78%531,29808-05GDX261218C00105000
104 C1.70-19.43%18007-30GDX261218C00104000
103 C5.70+27.23%10012706-17GDX261218C00103000
102 C3.60+60.00%435608-05GDX261218C00102000
101 C1.97-22.44%5046707-30GDX261218C00101000
100 C4.10+66.67%50128,97608-05GDX261218C00100000
99 C4.43+121.50%17420508-05GDX261218C00099000
98 C4.70+67.86%21808-05GDX261218C00098000
97 C2.40+19.40%320108-03GDX261218C00097000
96 C4.96+104.96%6959708-05GDX261218C00096000
95 C5.36+62.42%2929,61808-05GDX261218C00095000
94 C5.60+53.42%12,19508-05GDX261218C00094000
93 C5.76+49.61%213808-05GDX261218C00093000
92 C5.50+39.24%22,44308-05GDX261218C00092000
91 C6.50+96.97%702,71208-05GDX261218C00091000
90 C6.86+67.73%7076,62808-05GDX261218C00090000
89 C7.10+52.69%6627008-05GDX261218C00089000
88 C7.77+57.61%716208-05GDX261218C00088000
87 C7.78+58.78%6637608-05GDX261218C00087000
86 C8.53+50.44%6724708-05GDX261218C00086000
85 C8.89+48.17%1133,43208-05GDX261218C00085000
84 C9.26+44.69%5738508-05GDX261218C00084000
83 C9.95+77.68%12136308-05GDX261218C00083000
82 C10.05+45.02%5623508-05GDX261218C00082000
81 C10.74+46.72%1243008-05GDX261218C00081000
80 C11.35+53.59%1686,38108-05GDX261218C00080000
79 C12.00+46.34%1110308-05GDX261218C00079000
78 C12.20+37.70%44808-05GDX261218C00078000
77 C12.47+37.03%28108-05GDX261218C00077000
76 C13.37+37.84%313108-05GDX261218C00076000
75 C14.00+39.86%4982,96408-05GDX261218C00075000
74 C14.85+36.24%106808-05GDX261218C00074000
73 C15.20+60.00%62508-05GDX261218C00073000
72 C16.00+33.33%74108-05GDX261218C00072000
71 C16.61+45.07%119208-05GDX261218C00071000
70 C17.77+33.01%121,56908-05GDX261218C00070000
69 C12.50+25.00%1956907-30GDX261218C00069000
68 C13.84-42.12%4606-24GDX261218C00068000
67 C15.40+4.55%44806-25GDX261218C00067000
66 C20.30+22.29%85708-05GDX261218C00066000
65 C20.04+38.69%11,37408-05GDX261218C00065000
64 C12.45-28.86%1907-20GDX261218C00064000
63 C13.30-15.82%51107-16GDX261218C00063000
62 C18.50+19.59%11208-04GDX261218C00062000
61 C00%0GDX261218C00061000
60 C20.30+18.37%15,72008-04GDX261218C00060000
59 C17.55-7.63%26007-08GDX261218C00059000
58 C18.00-30.90%17426007-08GDX261218C00058000
57 C23.05-41.94%21708-04GDX261218C00057000
56 C28.90+20.72%25108-05GDX261218C00056000
55 C29.85+29.78%31,03908-05GDX261218C00055000
54 C30.85+6.49%110008-05GDX261218C00054000
53 C31.92+21.37%13411908-05GDX261218C00053000
52 C32.85+20.37%13449308-05GDX261218C00052000
51 C24.97-2.38%21616508-03GDX261218C00051000
50 C25.87+7.79%21631008-03GDX261218C00050000
49 C35.52-12.30%713208-05GDX261218C00049000
48 C36.51+16.39%86608-05GDX261218C00048000
47 C37.60+16.52%2211508-05GDX261218C00047000
46 C38.50+15.72%218608-05GDX261218C00046000
45 C38.60+12.60%20089408-05GDX261218C00045000
44 C40.40+25.66%1412208-05GDX261218C00044000
43 C41.39+25.12%1420108-05GDX261218C00043000
42 C42.32+28.20%6323508-05GDX261218C00042000
41 C43.31+26.23%632,83408-05GDX261218C00041000
40 C47.50+16.42%8945706-15GDX261218C00040000
39 C35.00-21.88%16307-13GDX261218C00039000
38 C49.62-1.96%537006-15GDX261218C00038000
37 C50.63-12.56%146906-16GDX261218C00037000
36 C47.92-34.27%114903-23GDX261218C00036000
35 C63.52+22.15%52,65605-11GDX261218C00035000
34 C49.55-26.04%2010203-19GDX261218C00034000
33 C44.00-22.81%1058906-10GDX261218C00033000
32 C48.30-12.89%125007-06GDX261218C00032000
31 C44.62-32.78%33306-30GDX261218C00031000
30 C46.50-10.37%48507-27GDX261218C00030000
29 C63.15+42.84%43432101-07GDX261218C00029000
28 C83.35+59.06%129801-26GDX261218C00028000
27 C75.77+1.03%9820301-21GDX261218C00027000
26 C57.45+43.80%1803-19GDX261218C00026000
25 C50.68-18.39%110607-30GDX261218C00025000
24 C64.05+82.79%1212-19GDX261218C00024000
23 C25.90+43.49%5505-19GDX261218C00023000
22 C64.80+2.50%4303-30GDX261218C00022000
21 C55.50+1.28%1309-29GDX261218C00021000
20 C66.75-6.59%52503-30GDX261218C00020000
19 C13.500%1103-19GDX261218C00019000
18 C68.80+271.89%1203-30GDX261218C00018000
15 C69.93+70.06%101001-02GDX261218C00015000
10 C74.59-14.07%131405-19GDX261218C00010000
5 C71.77+6.42%1167607-30GDX261218C00005000
Puts
StrikePriceChangeVolOILastContract Name
170 P90.20+6.18%11306-05GDX261218P00170000
165 P00%0GDX261218P00165000
160 P00%0GDX261218P00160000
155 P00%0GDX261218P00155000
150 P70.10+25.29%48006-08GDX261218P00150000
145 P00%0GDX261218P00145000
140 P00%0GDX261218P00140000
135 P00%0GDX261218P00135000
130 P35.53+2.99%14804-16GDX261218P00130000
125 P37.06-25.81%246206-17GDX261218P00125000
124 P00%0GDX261218P00124000
123 P00%0GDX261218P00123000
122 P00%0GDX261218P00122000
121 P00%0GDX261218P00121000
120 P48.80+16.55%1,22619007-16GDX261218P00120000
119 P00%0GDX261218P00119000
118 P00%0GDX261218P00118000
117 P00%0GDX261218P00117000
116 P00%0GDX261218P00116000
115 P43.42+5.01%11107-17GDX261218P00115000
114 P32.80+39.28%1503-23GDX261218P00114000
113 P00%0GDX261218P00113000
112 P20.200%101001-29GDX261218P00112000
111 P18.80+13.94%1101-27GDX261218P00111000
110 P35.80+3.11%542007-15GDX261218P00110000
109 P14.30-1.31%2803-02GDX261218P00109000
108 P36.40+73.75%151707-17GDX261218P00108000
107 P16.700%151502-10GDX261218P00107000
106 P32.19+99.94%4707-13GDX261218P00106000
105 P31.30+7.93%2038707-28GDX261218P00105000
104 P15.050%979702-10GDX261218P00104000
103 P27.96+109.44%11006-25GDX261218P00103000
102 P28.12+10.45%51108-03GDX261218P00102000
101 P19.06-10.22%1605-29GDX261218P00101000
100 P22.96-11.76%175408-04GDX261218P00100000
99 P18.95+35.84%13608-05GDX261218P00099000
98 P18.25-28.82%20228508-05GDX261218P00098000
97 P13.45-1.47%15316905-12GDX261218P00097000
96 P21.97+47.25%22406-25GDX261218P00096000
95 P15.14-29.58%299908-05GDX261218P00095000
94 P14.50-18.95%329308-05GDX261218P00094000
93 P13.90-35.20%109908-05GDX261218P00093000
92 P13.58-27.11%1927508-05GDX261218P00092000
91 P13.30-37.59%25,64508-05GDX261218P00091000
90 P15.25-10.97%54,56608-04GDX261218P00090000
89 P14.50-14.45%33608-04GDX261218P00089000
88 P10.80-20.88%11908-05GDX261218P00088000
87 P15.15-1.94%11,07807-09GDX261218P00087000
86 P13.70-1.93%132707-22GDX261218P00086000
85 P8.88-24.75%39,65608-05GDX261218P00085000
84 P8.25-38.06%69508-05GDX261218P00084000
83 P7.75-34.32%22,12208-05GDX261218P00083000
82 P7.10-40.19%417808-05GDX261218P00082000
81 P11.25-17.46%623007-31GDX261218P00081000
80 P6.30-25.00%1354,24708-05GDX261218P00080000
79 P5.83-35.58%10038008-05GDX261218P00079000
78 P5.41-24.12%4,0134,34808-05GDX261218P00078000
77 P5.11-23.62%423108-05GDX261218P00077000
76 P4.53-27.52%14,94108-05GDX261218P00076000
75 P4.35-24.74%46,66853,05108-05GDX261218P00075000
74 P5.55-8.26%711,04408-04GDX261218P00074000
73 P3.58-26.49%560908-05GDX261218P00073000
72 P3.15-32.26%1438608-05GDX261218P00072000
71 P3.01-27.47%1795708-05GDX261218P00071000
70 P2.82-24.80%23012,75108-05GDX261218P00070000
69 P2.57-38.81%182,87508-05GDX261218P00069000
68 P2.25-27.65%111,72208-05GDX261218P00068000
67 P2.07-28.62%46,58446,32008-05GDX261218P00067000
66 P1.88-50.53%1715908-05GDX261218P00066000
65 P1.68-28.21%1024,30208-05GDX261218P00065000
64 P1.55-41.51%12429208-05GDX261218P00064000
63 P1.31-45.42%133408-05GDX261218P00063000
62 P1.72-29.51%18208-04GDX261218P00062000
61 P2.21+16.32%262307-31GDX261218P00061000
60 P0.96-28.89%4255,71608-05GDX261218P00060000
59 P1.50-11.76%38308-03GDX261218P00059000
58 P0.72-33.33%619708-05GDX261218P00058000
57 P0.68-25.27%16220208-05GDX261218P00057000
56 P0.55-37.50%68308-05GDX261218P00056000
55 P0.48-35.14%728008-05GDX261218P00055000
54 P0.45-43.75%112908-05GDX261218P00054000
53 P0.72-16.28%13408-03GDX261218P00053000
52 P0.46-23.33%117108-04GDX261218P00052000
51 P0.58-9.38%313708-03GDX261218P00051000
50 P0.38-39.68%699308-03GDX261218P00050000
49 P0.50-25.37%11707-31GDX261218P00049000
48 P0.32-51.52%139908-03GDX261218P00048000
47 P0.310.00%13808-03GDX261218P00047000
46 P0.30+36.36%15807-27GDX261218P00046000
45 P0.22-8.33%11,25307-24GDX261218P00045000
44 P0.25+25.00%145707-27GDX261218P00044000
43 P0.12-60.00%52308-05GDX261218P00043000
42 P0.13-31.58%13,13508-04GDX261218P00042000
41 P0.09-18.18%238208-05GDX261218P00041000
40 P0.25+31.58%505,32507-17GDX261218P00040000
39 P0.160.00%109707-13GDX261218P00039000
38 P0.14-36.36%256807-13GDX261218P00038000
37 P0.40-61.17%913701-28GDX261218P00037000
36 P0.09-52.63%152906-16GDX261218P00036000
35 P0.08-33.33%16,38706-16GDX261218P00035000
34 P0.10-68.75%110703-30GDX261218P00034000
33 P0.07-53.33%289506-01GDX261218P00033000
32 P0.16-23.81%21,43605-05GDX261218P00032000
31 P0.04-33.33%21,45608-05GDX261218P00031000
30 P0.05+25.00%49,13402-17GDX261218P00030000
29 P0.01-99.36%15,98502-04GDX261218P00029000
28 P0.08+60.00%103,37001-30GDX261218P00028000
27 P0.32+166.67%54,53911-12GDX261218P00027000
26 P0.04-20.00%1110,98301-13GDX261218P00026000
25 P0.02-90.00%6,00014,95503-26GDX261218P00025000
24 P0.15+50.00%181109-22GDX261218P00024000
23 P0.20-31.03%12,41406-10GDX261218P00023000
22 P0.20-37.50%310606-10GDX261218P00022000
21 P00%0GDX261218P00021000
20 P0.04-20.00%176601-12GDX261218P00020000
19 P0.06-71.43%51208-11GDX261218P00019000
18 P0.02-33.33%1638108-04GDX261218P00018000
15 P0.06-50.00%539411-14GDX261218P00015000
10 P0.08-46.67%1205-07GDX261218P00010000
5 P0.01-88.89%1507-10GDX261218P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC