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 ±10.9% (77.79–96.89) · ATM IV 40.2% · P/C open interest 0.38

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
40.85	45.05				0.99	0.0008	-0.006	45	0	0.1500			87.9%	-0.01	0.0008	-0.006
35.90	40.10				0.99	0.0012	-0.007	50	0	0.1800			77.2%	-0.01	0.0012	-0.007
31.70	35.15			81.1%	0.99	0.0018	-0.008	55	0	0.1900			65.9%	-0.01	0.0018	-0.008
26.80	30.10			71.1%	0.98	0.0028	-0.010	60	0	0.2300			56.7%	-0.02	0.0028	-0.010
22.00	23.45				0.97	0.0047	-0.013	65	0.0700	0.2500	1	29	48.9%	-0.03	0.0048	-0.013
17.20	18.80				0.94	0.0086	-0.018	70	0.2200	0.5100		24	45.8%	-0.06	0.0086	-0.019
12.85	14.00		9	33.0%	0.88	0.0154	-0.029	75	0.6800	0.9300	16	593	43.2%	-0.12	0.0156	-0.029
11.15	12.45			35.9%	0.85	0.0189	-0.035	77	0.9700	1.27	1	1	42.7%	-0.15	0.0191	-0.035
10.75	12.15			37.0%	0.84	0.0198	-0.036	77.5	0.9500	1.39	2	7	42.0%	-0.16	0.0200	-0.037
10.60	11.45			36.8%	0.83	0.0207	-0.038	78	1.05	1.36	1	1	41.1%	-0.18	0.0210	-0.038
9.95	11.10			35.5%	0.81	0.0216	-0.039	78.5	1.15	1.59	7	7	41.9%	-0.19	0.0218	-0.040
9.55	10.70			35.5%	0.80	0.0225	-0.041	79	1.36	1.59	1	1	41.7%	-0.20	0.0227	-0.041
8.80	9.95		14	35.9%	0.78	0.0242	-0.043	80	1.51	1.86	8	58	41.2%	-0.22	0.0245	-0.044
8.70	9.55		5	37.4%	0.77	0.0251	-0.045	80.5	1.70	2.09			42.0%	-0.24	0.0254	-0.045
8.10	9.20		8	36.2%	0.75	0.0259	-0.046	81	1.83	2.25	11	18	42.0%	-0.25	0.0262	-0.046
8.00	8.85		10	37.7%	0.74	0.0267	-0.047	81.5	1.98	2.44	1	6	42.2%	-0.26	0.0270	-0.048
7.95	8.75		10	40.5%	0.72	0.0275	-0.048	82	2.14	2.46	24	18	41.5%	-0.28	0.0278	-0.049
7.65	8.10	20	8	39.1%	0.71	0.0282	-0.050	82.5	2.29	2.75		8	42.0%	-0.29	0.0286	-0.050
7.15	8.10	42	18	39.8%	0.69	0.0289	-0.051	83	2.46	2.91	2	4	41.9%	-0.31	0.0293	-0.051
6.55	7.55	8	4	37.4%	0.68	0.0296	-0.052	83.5	2.62	3.10	1	15	41.8%	-0.32	0.0300	-0.052
6.30	8.05	14	6	41.5%	0.66	0.0302	-0.052	84	2.83	3.15	6	8	41.2%	-0.34	0.0306	-0.053
6.05	7.05	36	12	38.5%	0.65	0.0308	-0.053	84.5	2.91	3.50	3	3	41.3%	-0.36	0.0312	-0.054
6.00	6.65	31	44	39.2%	0.63	0.0313	-0.054	85	3.20	3.80		9	42.1%	-0.37	0.0317	-0.055
5.60	6.25	14	7	38.2%	0.62	0.0318	-0.055	85.5	3.45	4.05		8	42.4%	-0.39	0.0322	-0.056
5.60	5.95	20	13	39.3%	0.60	0.0322	-0.055	86	3.65	4.25		50	42.1%	-0.40	0.0327	-0.056
5.10	5.85		4	39.0%	0.58	0.0325	-0.056	86.5	3.85	4.40	1	2	41.6%	-0.42	0.0330	-0.057
4.85	5.55		58	38.9%	0.57	0.0328	-0.056	87	4.10	4.75		8	42.1%	-0.44	0.0334	-0.057
4.65	5.20		20	38.7%	0.55	0.0331	-0.056	87.5	4.30	4.95	1	3	41.7%	-0.45	0.0336	-0.057
4.35	4.95	11	71	38.4%	0.53	0.0332	-0.057	88	4.60	5.20		2	41.8%	-0.47	0.0338	-0.058
4.35	4.70		7	39.4%	0.52	0.0334	-0.057	88.5	4.85	5.55	2	12	42.1%	-0.49	0.0340	-0.058
4.00	4.50		5	38.9%	0.50	0.0334	-0.057	89	5.15	5.85	4	4	42.3%	-0.51	0.0341	-0.058
3.80	4.40		9	39.5%	0.48	0.0334	-0.057	89.5	5.25	6.20			41.9%	-0.52	0.0341	-0.058
3.55	4.00	10	44	38.5%	0.47	0.0334	-0.056	90	5.70	6.40	3	35	42.1%	-0.54	0.0341	-0.058
3.40	3.85	2	16	39.0%	0.45	0.0333	-0.056	90.5	5.95	6.80		1	42.4%	-0.56	0.0340	-0.057
3.10	3.65	2	3	38.5%	0.44	0.0331	-0.056	91	6.30	7.25			43.2%	-0.57	0.0339	-0.057
2.95	3.45			38.6%	0.42	0.0329	-0.055	91.5	6.45	7.60			42.7%	-0.59	0.0337	-0.057
2.78	3.25	3	4	38.5%	0.40	0.0326	-0.055	92	6.75	7.85		1	42.3%	-0.60	0.0334	-0.056
2.47	3.00	2	6	39.0%	0.37	0.0319	-0.053	93	7.55	8.65	7	7	43.5%	-0.64	0.0328	-0.055
2.35	2.60	5	456	39.4%	0.34	0.0310	-0.052	94	8.25	9.30			43.4%	-0.67	0.0320	-0.053
1.96	2.38	12	33	39.1%	0.32	0.0300	-0.050	95	9.00	9.90	16	16	43.1%	-0.70	0.0310	-0.052
1.86	2.15		39	40.0%	0.29	0.0288	-0.048	96	9.75	10.90	23	23	44.4%	-0.72	0.0299	-0.050
1.47	1.83	2	4	38.7%	0.26	0.0275	-0.046	97	10.50	11.90		1	45.6%	-0.75	0.0287	-0.048
1.35	1.70	3	1,694	39.6%	0.24	0.0261	-0.044	98	11.30	12.60			45.4%	-0.77	0.0274	-0.046
0.9800	1.28	14	39	39.0%	0.20	0.0232	-0.039	100	12.85	14.35		39	45.9%	-0.82	0.0246	-0.041
0.5700	0.7500	8	37	41.0%	0.12	0.0162	-0.028	105	17.30	19.05			50.0%	-0.90	0.0178	-0.031
0.2500	0.4700	1	2	42.0%	0.07	0.0109	-0.020	110	22.10	23.60			53.0%	-0.95	0.0120	-0.023
0.1200	0.3900			45.1%	0.05	0.0076	-0.016	115	26.25	28.75			52.0%	-0.98	0.0075	-0.016
0.0300	0.3800			48.9%	0.04	0.0056	-0.013	120	30.50	34.40			56.5%	-0.99	0.0048	-0.011
0	0.4800			55.5%	0.03	0.0043	-0.012	125	35.45	39.40			61.2%	-0.99	0.0031	-0.008
0	0.2600			54.9%	0.02	0.0034	-0.011	130	40.50	44.40			67.7%	-0.99	0.0020	-0.005

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 — Nov 27, 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 — Nov 27, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif