$GDX
stock+ Make pickLast price
$77.59
Today
▲ 2.02%
Open
$77.61
Day range
$77.01 – $78.86
Volume
7.9M
52-wk range
$54.57 – $117.18
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | 7 | 51.70 | 54.75 | 25 | 0.00 | 0.01 | · | · |
| · | 97 | 46.75 | 49.75 | 30 | 0.00 | 0.05 | · | · |
| · | 85 | 41.70 | 44.20 | 35 | 0.00 | 0.05 | · | · |
| · | 18 | 36.70 | 39.35 | 40 | 0.00 | 0.01 | 2 | · |
| · | 3 | 31.70 | 34.80 | 45 | 0.00 | 0.02 | · | · |
| · | 10 | 26.70 | 29.35 | 50 | 0.00 | 0.01 | 1 | · |
| · | 2 | 22.75 | 24.00 | 55 | 0.00 | 0.09 | 1 | · |
| 3 | 1 | 18.75 | 20.10 | 59 | 0.00 | 0.09 | · | · |
| 7 | 22 | 17.80 | 19.00 | 60 | 0.00 | 0.03 | 582 | · |
| 10 | 20 | 17.10 | 18.05 | 61 | 0.00 | 0.09 | 2 | · |
| 7 | 95 | 16.10 | 17.10 | 62 | 0.00 | 0.02 | 19 | · |
| 10 | 49 | 15.10 | 16.05 | 63 | 0.00 | 0.03 | 30 | · |
| 11 | 69 | 14.10 | 14.90 | 64 | 0.00 | 0.01 | 1,543 | 20 |
| 6 | 31 | 13.10 | 14.35 | 65 | 0.00 | 0.01 | 4,620 | 2 |
| 4 | 9 | 12.10 | 13.05 | 66 | 0.00 | 0.01 | 1,086 | 4 |
| · | 45 | 9.80 | 12.25 | 67 | 0.01 | 0.04 | 302 | 10 |
| · | 293 | 8.80 | 11.00 | 68 | 0.01 | 0.03 | 1,898 | 29 |
| 6 | 15 | 9.50 | 10.40 | 68.5 | 0.02 | 0.03 | 8,115 | 68 |
| 5 | 24 | 8.90 | 10.00 | 69 | 0.01 | 0.04 | 1,158 | 22 |
| 1 | 12 | 8.55 | 9.70 | 69.5 | 0.02 | 0.04 | 229 | 1 |
| 14 | 122 | 8.15 | 8.50 | 70 | 0.03 | 0.04 | 8,278 | 699 |
| 3 | 57 | 7.55 | 8.50 | 70.5 | 0.02 | 0.05 | 68 | 8 |
| · | 57 | 7.20 | 7.85 | 71 | 0.04 | 0.07 | 1,094 | 149 |
| 2 | 84 | 6.65 | 7.55 | 71.5 | 0.05 | 0.14 | 2,629 | 1 |
| 2 | 593 | 6.20 | 6.85 | 72 | 0.07 | 0.10 | 847 | 31 |
| · | 118 | 5.45 | 6.70 | 72.5 | 0.09 | 0.13 | 3,645 | 24 |
| 35 | 314 | 5.30 | 6.05 | 73 | 0.12 | 0.17 | 950 | 54 |
| 18 | 134 | 4.85 | 5.50 | 73.5 | 0.14 | 0.26 | 91 | 6 |
| 14 | 635 | 4.40 | 5.05 | 74 | 0.21 | 0.27 | 1,178 | 381 |
| 10 | 154 | 3.95 | 4.65 | 74.5 | 0.23 | 0.34 | 326 | 11 |
| 71 | 28,866 | 3.55 | 3.90 | 75 | 0.34 | 0.44 | 1,169 | 123 |
| 19 | 295 | 3.15 | 3.40 | 75.5 | 0.41 | 0.53 | 102 | 13 |
| 167 | 1,688 | 2.71 | 2.93 | 76 | 0.45 | 0.68 | 167 | 32 |
| 70 | 915 | 2.42 | 2.92 | 76.5 | 0.60 | 0.80 | 108 | 6 |
| 292 | 582 | 2.12 | 2.33 | 77 | 0.79 | 0.97 | 261 | 66 |
| 658 | 30,256 | 1.80 | 2.02 | 77.5 | 0.93 | 1.24 | 49 | 45 |
| 268 | 932 | 1.52 | 1.72 | 78 | 1.12 | 1.45 | 105 | 56 |
| 431 | 296 | 1.30 | 1.51 | 78.5 | 1.46 | 1.68 | 24 | 5 |
| 1,225 | 2,808 | 1.10 | 1.30 | 79 | 1.63 | 1.97 | 68 | 53 |
| 511 | 198 | 0.91 | 1.25 | 79.5 | 1.97 | 2.29 | 38 | 1 |
| 659 | 1,268 | 0.74 | 0.90 | 80 | 2.25 | 2.65 | 107 | 31 |
| 26 | 5,055 | 0.60 | 0.84 | 80.5 | 2.35 | 3.25 | 2 | · |
| 155 | 565 | 0.49 | 0.68 | 81 | 2.80 | 3.55 | 82 | 3 |
| 4 | 581 | 0.41 | 0.58 | 81.5 | 2.88 | 4.60 | 3 | · |
| 59 | 801 | 0.29 | 0.43 | 82 | 3.50 | 4.30 | 106 | · |
| 47 | 692 | 0.19 | 0.31 | 83 | 4.35 | 5.20 | 8 | · |
| 1 | 145 | 0.08 | 0.25 | 84 | 5.20 | 6.60 | 2 | 1 |
| 7 | 1,103 | 0.07 | 0.17 | 85 | 6.30 | 7.50 | 1 | 1 |
| 1 | 78 | 0.00 | 0.61 | 86 | 6.70 | 9.30 | 25 | · |
| 21 | 75 | 0.00 | 0.52 | 87 | 7.50 | 10.25 | 2 | · |
| 2 | 262 | 0.00 | 0.04 | 88 | 8.65 | 11.30 | · | · |
| 40 | 3,250 | 0.00 | 0.02 | 90 | 11.05 | 12.30 | · | · |
| · | 25 | 0.00 | 0.01 | 95 | 15.30 | 18.25 | · | · |
| · | 4 | 0.00 | 0.62 | 100 | 20.20 | 23.25 | · | · |
| · | · | 0.00 | 1.18 | 105 | 25.25 | 28.25 | · | · |
| · | 15 | 0.00 | 0.02 | 110 | 30.15 | 33.25 | · | · |
| · | · | 0.00 | 1.00 | 115 | 35.80 | 38.25 | · | · |
| · | · | 0.00 | 1.38 | 120 | 40.60 | 43.25 | · | · |
| · | · | 0.00 | 1.18 | 125 | 45.45 | 48.25 | · | · |
| · | · | 0.00 | 1.31 | 130 | 50.70 | 53.30 | · | · |
| · | · | 0.00 | 1.25 | 135 | 55.55 | 58.30 | · | · |
| · | · | 0.00 | 1.33 | 140 | 60.25 | 63.25 | · | · |
| · | · | 0.00 | 1.30 | 145 | 65.75 | 68.25 | · | · |
| · | · | 0.00 | 0.01 | 150 | 70.25 | 73.25 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-08-04 14:35:31 UTC