GDX rantai opsi VanEck Gold Miners ETF

Expirasi Cboe delayed options data · per 12:36 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 ±4.6% (83.33–91.35) · ATM IV 41.2% · P/C open interest 0.35

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
41.60	43.05		19		1.00	0.0002	-0.005	45	0	1.13			291.1%	-0.00	0.0002	-0.005
36.40	38.45		6		1.00	0.0004	-0.006	50	0	1.92			283.2%	-0.00	0.0004	-0.006
31.60	33.05				1.00	0.0005	-0.007	55	0	2.08			249.1%	-0.00	0.0005	-0.007
26.55	28.05				1.00	0.0009	-0.008	60	0	0.4100			151.1%	-0.00	0.0009	-0.008
21.50	23.05		60		0.99	0.0015	-0.010	65	0	0.0500	1	18	90.3%	-0.01	0.0015	-0.010
16.60	18.05	1	76		0.99	0.0030	-0.013	70	0	0.0800	3	1,785	74.6%	-0.01	0.0030	-0.013
11.80	13.10		6		0.98	0.0070	-0.020	75	0.0200	0.0500	23	5,865	53.3%	-0.02	0.0070	-0.020
9.65	11.10				0.97	0.0107	-0.026	77	0.0100	0.1400		20	51.4%	-0.03	0.0107	-0.026
8.70	10.15		2		0.96	0.0135	-0.030	78	0.0400	0.1300	4	3,381	48.2%	-0.04	0.0135	-0.030
7.60	9.10	10	18		0.95	0.0173	-0.035	79	0.0700	0.1800	11	75	47.4%	-0.05	0.0174	-0.036
7.45	8.55	160	336	48.4%	0.94	0.0224	-0.043	80	0.1200	0.1700	432	3,099	44.2%	-0.06	0.0225	-0.043
6.45	7.15	2	5	25.4%	0.92	0.0294	-0.054	81	0.1800	0.2800	3,094	3,998	44.3%	-0.08	0.0295	-0.054
5.40	6.40	14	17	32.7%	0.88	0.0380	-0.069	82	0.2700	0.3600	76	358	42.9%	-0.12	0.0382	-0.069
4.95	6.00		7	34.5%	0.86	0.0428	-0.077	82.5	0.3300	0.5100	62	267	44.1%	-0.14	0.0430	-0.078
4.65	5.65	240	247	39.1%	0.84	0.0478	-0.086	83	0.4000	0.4900	929	2,336	42.0%	-0.16	0.0480	-0.087
4.10	4.95		131	31.6%	0.82	0.0528	-0.095	83.5	0.4900	0.6000	141	397	42.2%	-0.18	0.0531	-0.096
3.70	5.30	1	684	43.7%	0.79	0.0577	-0.104	84	0.5800	0.8200	97	856	43.4%	-0.21	0.0581	-0.105
3.35	4.00	88	161	41.3%	0.73	0.0671	-0.120	85	0.8000	0.9500	3,883	5,303	41.0%	-0.28	0.0675	-0.121
2.71	3.05	142	3,192	38.4%	0.65	0.0750	-0.133	86	1.13	1.40	224	239	42.3%	-0.35	0.0755	-0.134
2.27	2.71	7	25	36.7%	0.62	0.0780	-0.137	86.5	1.28	1.52	40	176	40.9%	-0.39	0.0786	-0.138
2.03	2.41	201	801	37.1%	0.58	0.0804	-0.140	87	1.49	1.82	64	174	41.8%	-0.43	0.0810	-0.141
1.83	2.15	14	680	37.9%	0.54	0.0818	-0.142	87.5	1.66	2.38	15	41	44.5%	-0.47	0.0825	-0.143
1.69	1.87	2,393	9,666	38.7%	0.49	0.0824	-0.142	88	1.98	2.14	416	377	40.0%	-0.51	0.0831	-0.143
1.26	1.68	55	72	36.9%	0.45	0.0820	-0.141	88.5	2.23	2.52	19	333	40.8%	-0.55	0.0827	-0.142
1.24	1.44	10.1K	10.2K	38.5%	0.41	0.0806	-0.138	89	2.41	3.00	138	204	41.6%	-0.59	0.0814	-0.139
1.02	1.27	63	78	38.2%	0.37	0.0785	-0.134	89.5	2.70	3.25	4	29	40.6%	-0.63	0.0792	-0.135
0.9300	1.06	10.7K	11.4K	38.6%	0.34	0.0756	-0.129	90	3.15	4.25	55	1,307	49.3%	-0.67	0.0763	-0.130
0.6200	0.9000	8,345	8,285	36.5%	0.30	0.0720	-0.122	90.5	3.35	4.30		10	44.5%	-0.70	0.0727	-0.123
0.6400	0.7800	311	8,451	38.4%	0.27	0.0680	-0.115	91	3.80	4.90	1	64	48.5%	-0.74	0.0687	-0.116
0.4700	0.6900	25	552	37.9%	0.24	0.0636	-0.107	91.5	4.15	5.50		78	51.1%	-0.77	0.0642	-0.108
0.5000	0.6000	10.2K	11.0K	39.9%	0.21	0.0589	-0.099	92	4.40	6.00		213	51.1%	-0.80	0.0595	-0.100
0.3800	0.4900	5	273	39.1%	0.18	0.0541	-0.090	92.5	4.65	6.35		44	48.8%	-0.83	0.0547	-0.092
0.3400	0.4200	18.4K	18.6K	39.7%	0.16	0.0493	-0.082	93	5.35	6.85	1	396	54.4%	-0.85	0.0498	-0.083
0.2600	0.3600	38	109	39.6%	0.14	0.0446	-0.074	93.5	5.80	7.20		23	54.3%	-0.87	0.0450	-0.075
0.2300	0.3000	73	653	40.0%	0.12	0.0400	-0.067	94	6.30	7.60	7	119	55.5%	-0.89	0.0403	-0.067
0.1200	0.2900	120	298	39.4%	0.10	0.0358	-0.060	94.5	6.55	8.20		48	55.8%	-0.91	0.0360	-0.060
0.1400	0.2000	33	897	39.7%	0.09	0.0319	-0.054	95	7.15	8.70	1	93	59.9%	-0.92	0.0320	-0.054
0.0500	0.4200		49	45.1%	0.08	0.0284	-0.049	95.5	7.75	9.25		3	64.7%	-0.93	0.0284	-0.049
0.0800	0.1600	37	347	40.4%	0.07	0.0253	-0.044	96	8.10	9.70	8	40	63.9%	-0.94	0.0252	-0.044
0.0100	0.3700		393	46.7%	0.06	0.0227	-0.041	96.5	7.90	10.00			47.2%	-0.95	0.0224	-0.040
0.0300	0.1500	7	58	41.6%	0.05	0.0204	-0.037	97	8.25	10.50		208	43.9%	-0.95	0.0200	-0.037
0.0300	0.2900	1	79	48.6%	0.05	0.0184	-0.035	97.5	8.75	11.00		1	45.6%	-0.96	0.0180	-0.034
0.0100	0.1800		176	45.5%	0.04	0.0167	-0.033	98	9.25	11.90			59.9%	-0.96	0.0163	-0.032
0	0.7400		7	63.7%	0.04	0.0152	-0.031	98.5	9.75	12.00			49.1%	-0.97	0.0148	-0.030
0	0.1200	8	43	45.1%	0.04	0.0139	-0.030	99	10.25	12.50			50.7%	-0.97	0.0135	-0.029
0	0.3600		18	57.2%	0.03	0.0128	-0.028	99.5	10.75	12.95			49.8%	-0.97	0.0124	-0.027
0	0.1400	66	673	45.2%	0.03	0.0118	-0.027	100	11.25	13.45			51.4%	-0.97	0.0114	-0.026
0	0.3500		7	60.3%	0.03	0.0109	-0.026	100.5	11.75	13.95			53.0%	-0.98	0.0105	-0.025
0	0.3500		225	62.1%	0.03	0.0101	-0.025	101	12.25	14.65			63.7%	-0.98	0.0096	-0.024
0	0.6700		45	73.6%	0.03	0.0094	-0.024	101.5	12.75	15.25			68.9%	-0.98	0.0089	-0.022
0	0.5500		36	72.1%	0.02	0.0087	-0.023	102	13.25	15.45			57.6%	-0.98	0.0082	-0.021
0	0.6600		5	77.0%	0.02	0.0081	-0.022	102.5	13.75	15.95			59.2%	-0.98	0.0076	-0.020
0	0.0800	1	97	53.8%	0.02	0.0075	-0.021	103	14.05	16.45				-0.98	0.0070	-0.019
0	0.6300		7	79.7%	0.02	0.0070	-0.020	103.5	14.75	16.95			62.1%	-0.98	0.0065	-0.018
0	0.3200		53	70.8%	0.02	0.0065	-0.019	104	15.25	18.55			86.5%	-0.99	0.0060	-0.017
0	0.6200		96	82.9%	0.02	0.0060	-0.018	104.5	15.75	18.85			75.4%	-0.99	0.0056	-0.016
0	0.6200		169	84.6%	0.02	0.0056	-0.018	105	16.25	18.80			74.9%	-0.99	0.0052	-0.015
0	0.3400		57	76.4%	0.02	0.0052	-0.017	105.5	16.70	19.15			76.5%	-0.99	0.0048	-0.015
0	0.5800		41	86.8%	0.01	0.0049	-0.016	106	17.20	19.65			78.0%	-0.99	0.0044	-0.014
0	0.3200		115	80.2%	0.01	0.0043	-0.015	107	18.25	20.75			87.4%	-0.99	0.0038	-0.012
0	0.5700		76	93.0%	0.01	0.0038	-0.013	108	19.25	21.45			75.0%	-0.99	0.0033	-0.011
0	0.5600		738	95.8%	0.01	0.0033	-0.012	109	20.25	22.55			84.4%	-0.99	0.0029	-0.010
0	0.2400		30	84.8%	0.01	0.0030	-0.011	110	21.25	23.45			80.5%	-0.99	0.0025	-0.009
0	0.4700		4	98.6%	0.01	0.0027	-0.011	111	22.25	24.45			83.1%	-0.99	0.0022	-0.008
0	0.2900		66	93.1%	0.01	0.0024	-0.010	112	23.25	25.65			98.2%	-0.99	0.0020	-0.008
0	0.5400		831	107.2%	0.01	0.0022	-0.009	113	24.25	27.00			115.0%	-1.00	0.0018	-0.007
0	0.5200		21	109.4%	0.01	0.0020	-0.009	114	25.25	27.65			103.9%	-1.00	0.0016	-0.007
0	0.2900		24	101.2%	0.01	0.0018	-0.009	115	26.25	28.85			106.6%	-1.00	0.0015	-0.006
0	0.5000		21	114.2%	0.01	0.0017	-0.008	116	27.25	29.65			109.3%	-1.00	0.0013	-0.006
0	0.5100		2	117.4%	0.01	0.0015	-0.008	117	28.25	30.65			112.0%	-1.00	0.0012	-0.005
0	0.4800		201	124.2%	0.00	0.0012	-0.007	120	31.25	33.65			119.9%	-1.00	0.0009	-0.004
0	0.4600			135.9%	0.00	0.0008	-0.005	125	36.25	38.65			132.4%	-1.00	0.0006	-0.003
0	0.4300		2	146.3%	0.00	0.0006	-0.004	130	41.25	44.30			172.7%	-1.00	0.0004	-0.002

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