GDX rantai opsi VanEck Gold Miners ETF

Expirasi Cboe delayed options data · per 15:37 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±3.3% (84.67–90.50) · ATM IV 44.3% · P/C open interest 0.34

CALLS								Strike	PUT
Bid	Tanya	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	Tanya	Vol	OI	IV	Δ	Γ	Θ
41.35	43.45		19		1.00	0.0001	0.000	45	0	0.1900	2	6	324.7%	-0.00	0.0001	-0.002
36.35	39.20		6	293.1%	1.00	0.0001	0.000	50	0	0.0200			214.2%	-0.00	0.0001	-0.002
31.35	34.05			220.0%	1.00	0.0002	0.000	55	0	0.4200			266.7%	-0.00	0.0002	-0.002
26.35	29.65			246.7%	1.00	0.0003	0.000	60	0	0.2900			209.4%	-0.00	0.0003	-0.003
21.30	23.65		60		1.00	0.0006	-0.002	65	0	0.2300	1	18	164.2%	-0.00	0.0006	-0.004
16.35	18.65		76		1.00	0.0015	-0.005	70	0	0.0600		1,785	105.3%	-0.00	0.0015	-0.007
11.35	13.70		3		0.99	0.0041	-0.013	75	0.0100	0.0300		5,867	72.3%	-0.01	0.0041	-0.014
9.40	11.75				0.99	0.0068	-0.019	77	0	0.3800		20	90.2%	-0.01	0.0068	-0.020
8.40	10.65		2		0.98	0.0089	-0.023	78	0	0.3900		3,381	83.5%	-0.02	0.0090	-0.024
8.40	9.55		20	86.4%	0.98	0.0120	-0.029	79	0.0100	0.0400	2	72	52.3%	-0.02	0.0120	-0.030
7.45	8.15		336	64.3%	0.97	0.0166	-0.038	80	0.0400	0.0600	25	3,580	52.3%	-0.03	0.0166	-0.039
5.50	7.70		5		0.95	0.0232	-0.051	81	0.0500	0.1000	14	4,011	50.0%	-0.05	0.0233	-0.052
5.30	6.50		20	57.7%	0.93	0.0331	-0.071	82	0.0800	0.1700	114	362	48.7%	-0.07	0.0331	-0.071
4.95	6.10		7	61.2%	0.92	0.0394	-0.084	82.5	0.1100	0.3500	2	270	53.1%	-0.08	0.0395	-0.085
4.55	5.50	21	247	57.0%	0.90	0.0467	-0.100	83	0.1700	0.2100	8	2,313	46.6%	-0.10	0.0469	-0.101
4.05	5.15		131	56.4%	0.87	0.0548	-0.119	83.5	0.1900	0.4300	9	408	49.8%	-0.13	0.0550	-0.119
3.30	4.75		684	48.4%	0.84	0.0634	-0.139	84	0.2600	0.3600	92	902	45.6%	-0.16	0.0637	-0.140
2.96	3.35	68	159	44.9%	0.77	0.0808	-0.181	85	0.4200	0.5500	304	5,340	44.5%	-0.23	0.0812	-0.183
2.27	2.57	134	3,234	45.9%	0.68	0.0963	-0.217	86	0.6600	0.8800	151	318	44.5%	-0.32	0.0970	-0.219
2.02	2.25	166	29	45.4%	0.63	0.1024	-0.230	86.5	0.8700	1.04	20	245	44.7%	-0.37	0.1032	-0.232
1.68	1.94	184	826	45.5%	0.58	0.1069	-0.239	87	1.03	1.25	122	218	44.0%	-0.42	0.1077	-0.241
1.42	1.69	136	688	44.9%	0.53	0.1092	-0.244	87.5	1.25	1.47	1	40	43.7%	-0.48	0.1100	-0.246
1.17	1.39	337	9,788	43.8%	0.47	0.1091	-0.244	88	1.52	1.69	18	583	43.2%	-0.53	0.1100	-0.246
0.9300	1.18	257	98	43.5%	0.42	0.1068	-0.239	88.5	1.68	1.99	1	329	41.4%	-0.59	0.1077	-0.241
0.8000	0.9800	317	10.3K	44.2%	0.37	0.1024	-0.230	89	2.06	2.39	1	256	42.1%	-0.64	0.1033	-0.232
0.6300	0.8500	136	71	44.6%	0.32	0.0965	-0.217	89.5	2.42	2.74		27	42.2%	-0.68	0.0973	-0.219
0.5200	0.6700	631	11.8K	44.4%	0.28	0.0895	-0.201	90	2.79	3.05	114	1,328	43.5%	-0.73	0.0903	-0.203
0.4200	0.5900	27	8,292	45.6%	0.24	0.0819	-0.184	90.5	2.67	3.75		10	39.3%	-0.77	0.0825	-0.185
0.3200	0.4600	342	10.9K	45.0%	0.20	0.0739	-0.165	91	3.50	4.10	5	65	47.4%	-0.80	0.0745	-0.166
0.2800	0.3800	19	567	46.1%	0.17	0.0659	-0.146	91.5	3.40	4.50		78	30.9%	-0.84	0.0664	-0.146
0.2000	0.5000	66	11.0K	50.8%	0.14	0.0580	-0.127	92	3.80	5.05		213	30.8%	-0.87	0.0584	-0.127
0.1700	0.3300	1	272	49.1%	0.12	0.0505	-0.108	92.5	4.10	5.60		44		-0.89	0.0509	-0.108
0.1600	0.2000	61	18.7K	47.9%	0.09	0.0434	-0.091	93	4.70	5.85	1	396		-0.91	0.0438	-0.091
0.0900	0.2600		110	50.7%	0.08	0.0370	-0.077	93.5	5.70	6.25		22	45.1%	-0.93	0.0374	-0.076
0.1000	0.1600	132	720	50.1%	0.06	0.0314	-0.064	94	6.25	6.65		119	45.0%	-0.94	0.0317	-0.063
0.0400	0.1300	4	301	48.4%	0.05	0.0265	-0.054	94.5	6.10	7.20		48		-0.95	0.0268	-0.053
0.0300	0.1000	18	1,329	48.6%	0.04	0.0225	-0.046	95	7.25	7.60	51	85	46.3%	-0.96	0.0227	-0.045
0.0100	0.1100		50	50.4%	0.04	0.0193	-0.040	95.5	6.70	8.40		3		-0.97	0.0194	-0.039
0	0.1400		361	54.4%	0.03	0.0167	-0.035	96	8.20	8.60		37	42.9%	-0.97	0.0166	-0.035
0	0.3900		392	70.1%	0.03	0.0146	-0.032	96.5	7.75	10.20			61.5%	-0.98	0.0145	-0.032
0	0.1700	13	60	61.5%	0.02	0.0130	-0.029	97	8.45	10.70		208	74.4%	-0.98	0.0128	-0.029
0	0.3500		79	74.0%	0.02	0.0116	-0.028	97.5	8.95	11.20		1	77.2%	-0.98	0.0114	-0.028
0.0100	0.0600		165	57.4%	0.02	0.0105	-0.026	98	9.45	10.75				-0.98	0.0102	-0.027
0	0.3500		7	79.4%	0.02	0.0096	-0.025	98.5	9.90	12.20			80.4%	-0.99	0.0092	-0.026
0	0.0900		46	64.2%	0.02	0.0087	-0.024	99	10.40	12.70			83.0%	-0.99	0.0084	-0.025
0	0.3500		18	84.7%	0.02	0.0080	-0.023	99.5	10.90	13.20			85.7%	-0.99	0.0076	-0.024
0	0.3100		705	85.1%	0.02	0.0074	-0.022	100	11.45	13.70			90.8%	-0.99	0.0070	-0.023
0	0.3300		9	88.8%	0.01	0.0068	-0.021	100.5	11.90	14.20			90.9%	-0.99	0.0064	-0.022
0	0.3100		225	90.1%	0.01	0.0062	-0.020	101	12.40	14.65	1		90.6%	-0.99	0.0058	-0.021
0	0.3400		45	94.3%	0.01	0.0057	-0.019	101.5	13.30	14.85	2		98.6%	-0.99	0.0053	-0.021
0	0.3200		36	95.7%	0.01	0.0053	-0.018	102	13.75	15.35	1	2	98.5%	-0.99	0.0048	-0.020
0	0.3300		5	98.7%	0.01	0.0049	-0.017	102.5	13.90	16.15			97.9%	-0.99	0.0044	-0.019
0	0.1700		97	89.8%	0.01	0.0045	-0.016	103	14.25	16.65			88.4%	-0.99	0.0040	-0.019
0	0.3100		7	102.3%	0.01	0.0041	-0.015	103.5	14.85	17.15			99.2%	-0.99	0.0036	-0.018
0	0.3200		53	105.2%	0.01	0.0038	-0.014	104	15.40	17.65			105.0%	-0.99	0.0033	-0.018
0	0.3100		96	106.9%	0.01	0.0035	-0.013	104.5	15.85	18.15		2	103.8%	-1.00	0.0030	-0.017
0	0.0200		168	74.4%	0.01	0.0032	-0.012	105	16.40	18.65			109.7%	-1.00	0.0027	-0.016
0	0.3000		57	110.9%	0.01	0.0029	-0.011	105.5	16.85	19.15		1	108.3%	-1.00	0.0024	-0.016
0	0.3100		41	113.8%	0.01	0.0026	-0.011	106	17.40	19.65			114.3%	-1.00	0.0021	-0.015
0	0.2900		115	116.9%	0.01	0.0022	-0.009	107	18.20	20.65			98.3%	-1.00	0.0016	-0.014
0	0.2900		76	121.3%	0.00	0.0017	-0.007	108	19.40	21.70			126.7%	-1.00	0.0012	-0.013
0	0.2800		738	124.8%	0.00	0.0014	-0.005	109	20.40	22.70			131.1%	-1.00	0.0008	-0.013
0	0.2800		30	129.0%	0.00	0.0010	-0.004	110	21.35	24.10			155.1%	-1.00	0.0005	-0.012
0	0.3000		4	134.8%	0.00	0.0008	-0.003	111	22.40	25.10			162.2%	-1.00	0.0003	-0.012
0	0.3000		66	138.9%	0.00	0.0006	-0.002	112	23.45	25.75			150.8%	-1.00	0.0002	-0.012
0	0.2900		831	142.2%	0.00	0.0005	-0.002	113	24.35	27.10			169.0%	-1.00	0.0001	-0.012
0	0.3000		21	147.0%	0.00	0.0004	-0.001	114	25.35	28.05			170.9%	-1.00	0.0001	-0.012
0	0.3000		24	150.9%	0.00	0.0003	-0.001	115	26.35	29.10			177.9%	-1.00	0.0001	-0.012
0	0.2900		21	154.0%	0.00	0.0003	-0.001	116	27.35	30.10			182.2%	-1.00	0.0000	-0.012
0	0.3000		2	158.7%	0.00	0.0002	-0.001	117	28.35	31.10			186.5%	-1.00	0.0000	-0.012
0	0.2900		201	169.0%	0.00	0.0002	-0.001	120	31.35	34.05			196.2%	-1.00	0.0000	-0.011
0	0.2900			186.8%	0.00	0.0001	-0.000	125	36.40	39.10			221.7%	-1.00	0.0000	-0.011
0	0.2900		2	203.6%	0.00	0.0001	-0.000	130	41.35	44.10			237.6%	-1.00	0.0000	-0.011

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Oct 23, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

GDX rantai opsi VanEck Gold Miners ETF

Volatility smile — Oct 23, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif