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 ±13.9% (75.19–99.49) · ATM IV 41.8% · P/C open interest 1.09

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
41.90	45.25		117		1.00	0.0004	-0.002	44	0	0.2100		457	77.6%	-0.00	0.0004	-0.002
42.50	44.25		867	88.9%	1.00	0.0005	-0.002	45	0	0.1000		1,251	68.3%	-0.00	0.0005	-0.002
40.00	43.55		31		1.00	0.0005	-0.002	46	0	0.1400		58	69.2%	-0.00	0.0005	-0.002
39.00	42.55		51		1.00	0.0006	-0.002	47	0.0100	0.0400	2	48	59.3%	-0.00	0.0006	-0.002
38.00	41.55		41		0.99	0.0007	-0.002	48	0	0.2600		399	70.9%	-0.01	0.0007	-0.002
37.75	40.30		179		0.99	0.0007	-0.003	49	0	0.0900		17	59.6%	-0.01	0.0008	-0.003
36.80	39.95	22	363	74.7%	0.99	0.0008	-0.003	50	0	0.2700		1,198	67.0%	-0.01	0.0008	-0.003
35.00	38.60	22	168		0.99	0.0009	-0.003	51	0	0.2800		137	65.3%	-0.01	0.0009	-0.003
34.75	37.35		459		0.99	0.0010	-0.003	52	0.0100	0.1700		158	59.3%	-0.01	0.0010	-0.003
33.05	36.50		85		0.99	0.0012	-0.004	53	0	0.1800		38	57.4%	-0.01	0.0012	-0.004
32.00	35.40		99		0.99	0.0013	-0.004	54	0	0.1300		129	53.0%	-0.01	0.0013	-0.004
30.95	35.05		1,033		0.99	0.0015	-0.004	55	0	0.2500		234	56.3%	-0.01	0.0015	-0.004
30.10	33.70		52		0.99	0.0017	-0.004	56	0.0300	0.1600	14	102	52.2%	-0.01	0.0017	-0.004
29.15	32.50		17		0.99	0.0019	-0.005	57	0	0.1800	1	203	50.0%	-0.01	0.0019	-0.005
28.10	31.45		204		0.98	0.0022	-0.005	58	0.0500	0.2100	1	202	51.0%	-0.02	0.0022	-0.005
27.95	29.60		60		0.98	0.0025	-0.006	59	0.0700	0.1900		432	49.2%	-0.02	0.0025	-0.006
27.15	28.90		5,698		0.98	0.0028	-0.007	60	0.0600	0.2100		5,935	47.7%	-0.02	0.0028	-0.007
25.95	27.50		24		0.98	0.0032	-0.007	61	0.0200	0.2500	1	75	45.9%	-0.02	0.0032	-0.007
25.25	26.50	25	27		0.97	0.0036	-0.008	62	0.0100	0.2500		1,582	43.9%	-0.03	0.0037	-0.008
24.25	25.70		36		0.97	0.0042	-0.009	63	0.1700	0.3200	25	79	47.1%	-0.03	0.0042	-0.009
23.30	24.75		10		0.96	0.0047	-0.010	64	0.1800	0.3400		290	45.8%	-0.04	0.0048	-0.010
22.15	23.80		1,283		0.96	0.0054	-0.011	65	0.1800	0.3600		3,747	44.3%	-0.04	0.0054	-0.011
21.45	22.70		61		0.95	0.0061	-0.013	66	0.2500	0.4400		180	44.6%	-0.05	0.0061	-0.013
20.45	21.75		48		0.95	0.0069	-0.014	67	0.3000	0.5400	2	46.1K	44.7%	-0.06	0.0069	-0.014
20.20	20.85		30	38.8%	0.94	0.0077	-0.015	68	0.3400	0.5600		1,827	43.4%	-0.06	0.0078	-0.015
19.30	19.95	25	574	39.5%	0.93	0.0086	-0.017	69	0.4200	0.6400		2,872	43.2%	-0.07	0.0087	-0.017
18.40	19.05		1,404	39.7%	0.92	0.0096	-0.019	70	0.5900	0.7200	394	15.9K	43.5%	-0.08	0.0097	-0.019
17.50	18.15		166	39.5%	0.91	0.0107	-0.021	71	0.6300	0.8700	8	948	43.1%	-0.09	0.0108	-0.021
16.60	17.25		41	39.2%	0.89	0.0118	-0.022	72	0.7800	0.9500	18	498	42.8%	-0.11	0.0119	-0.023
15.75	16.40	1	93	39.4%	0.88	0.0130	-0.024	73	0.8600	1.11		731	42.3%	-0.12	0.0131	-0.025
14.90	15.55		47	39.4%	0.86	0.0141	-0.026	74	1.03	1.28	4	1,177	42.3%	-0.14	0.0143	-0.027
14.10	14.70		2,632	39.4%	0.85	0.0153	-0.028	75	1.20	1.44	253	54.7K	42.1%	-0.15	0.0155	-0.029
13.65	13.90	8	319	41.4%	0.83	0.0166	-0.030	76	1.42	1.64	11	4,982	42.1%	-0.17	0.0167	-0.031
12.45	13.10		70	39.0%	0.81	0.0178	-0.032	77	1.57	1.87	6	358	41.7%	-0.19	0.0180	-0.033
11.70	12.35		52	39.1%	0.79	0.0190	-0.034	78	1.75	2.17	64	4,604	41.6%	-0.21	0.0192	-0.035
11.15	11.60	2	102	39.9%	0.77	0.0201	-0.036	79	2.04	2.45		427	41.7%	-0.23	0.0204	-0.037
10.40	10.85	179	6,381	39.5%	0.75	0.0212	-0.038	80	2.41	2.71	231	9,469	41.8%	-0.25	0.0215	-0.038
9.70	10.20	7	336	39.6%	0.73	0.0222	-0.040	81	2.70	3.05	4	420	41.7%	-0.28	0.0226	-0.040
9.10	9.50		341	39.6%	0.70	0.0232	-0.041	82	3.05	3.50	11	956	42.1%	-0.30	0.0236	-0.042
8.30	8.90		362	39.0%	0.68	0.0241	-0.042	83	3.40	3.80	14	3,217	41.7%	-0.33	0.0245	-0.043
7.85	8.30		408	39.6%	0.65	0.0248	-0.044	84	3.80	4.20	14	636	41.6%	-0.35	0.0253	-0.044
7.45	7.70	78	3,360	40.1%	0.62	0.0255	-0.045	85	4.05	4.60	256	19.8K	40.9%	-0.38	0.0260	-0.045
6.55	7.30	11	216	39.4%	0.60	0.0260	-0.045	86	4.65	5.15	4	779	41.7%	-0.41	0.0266	-0.046
6.25	6.90	33	508	40.5%	0.57	0.0264	-0.046	87	5.15	6.00	144	2,212	43.0%	-0.43	0.0270	-0.047
5.80	6.15	249	604	39.8%	0.55	0.0267	-0.047	88	5.60	6.45	254	347	42.6%	-0.46	0.0273	-0.048
5.25	5.70	9	498	39.5%	0.52	0.0269	-0.047	89	6.20	7.20	223	732	43.5%	-0.49	0.0275	-0.048
4.95	5.40	694	11.4K	40.4%	0.49	0.0269	-0.047	90	6.75	7.20	17	6,876	41.5%	-0.52	0.0276	-0.048
4.55	4.85	7	2,916	40.0%	0.47	0.0268	-0.047	91	7.35	7.85	32	6,177	41.7%	-0.54	0.0275	-0.048
4.10	4.60	35	1,716	40.2%	0.44	0.0266	-0.046	92	7.95	8.50	3	881	41.8%	-0.57	0.0274	-0.048
3.75	4.35	11	195	40.6%	0.42	0.0263	-0.046	93	8.60	9.15		662	41.9%	-0.59	0.0271	-0.047
3.50	3.80	102	728	40.2%	0.39	0.0258	-0.045	94	9.25	9.85	10	515	42.1%	-0.62	0.0268	-0.047
3.20	3.50	819	21.7K	40.2%	0.37	0.0253	-0.044	95	9.95	10.45	3	2,167	41.7%	-0.64	0.0263	-0.046
2.73	3.90	11	1,074	42.1%	0.35	0.0248	-0.043	96	10.65	11.65		302	43.5%	-0.67	0.0258	-0.045
2.55	2.95	9	374	39.9%	0.32	0.0241	-0.042	97	11.45	12.40		4,024	43.9%	-0.69	0.0252	-0.044
2.24	2.84	6	311	40.2%	0.30	0.0234	-0.041	98	12.20	12.95		729	43.2%	-0.71	0.0245	-0.043
2.20	2.49	2	179	40.6%	0.28	0.0226	-0.040	99	13.00	13.95		449	44.3%	-0.73	0.0238	-0.042
2.08	2.25	874	39.0K	40.8%	0.26	0.0218	-0.039	100	13.75	14.60	1	1,292	43.7%	-0.75	0.0230	-0.041
1.80	2.07	3	478	40.6%	0.25	0.0209	-0.037	101	14.60	15.55	1	767	44.6%	-0.77	0.0222	-0.040
1.50	1.93	12	845	40.2%	0.23	0.0201	-0.036	102	15.30	16.40	1	227	44.3%	-0.79	0.0214	-0.038
1.37	1.89	1	1,183	41.0%	0.21	0.0192	-0.034	103	15.70	17.25		248	42.4%	-0.81	0.0206	-0.037
1.26	1.75	16	194	41.3%	0.20	0.0183	-0.033	104	16.55	18.15		320	42.6%	-0.82	0.0197	-0.036
1.16	1.49	163	3,594	40.9%	0.18	0.0174	-0.032	105	17.60	19.00		444	43.6%	-0.84	0.0189	-0.034
1.04	1.34	6	686	40.9%	0.17	0.0166	-0.030	106	18.60	19.90	16	76	44.5%	-0.85	0.0181	-0.033
0.9500	1.24	359	1,050	41.1%	0.16	0.0157	-0.029	107	19.35	20.75	32	83	43.6%	-0.87	0.0173	-0.032
0.9000	1.21	2	693	42.0%	0.15	0.0149	-0.028	108	20.25	21.70	4	827	44.1%	-0.88	0.0165	-0.030
0.8200	1.12	3	2,948	42.2%	0.14	0.0141	-0.026	109	20.90	22.60		27	42.2%	-0.89	0.0158	-0.029
0.8000	1.04	54	41.8K	42.8%	0.13	0.0133	-0.025	110	22.60	23.50	14	704	47.7%	-0.90	0.0151	-0.028
0.5800	0.9100		140	41.6%	0.12	0.0126	-0.024	111	23.40	24.75		2	49.3%	-0.91	0.0143	-0.027
0.6300	0.8300	1	184	42.5%	0.11	0.0118	-0.022	112	24.30	25.70		10	49.6%	-0.92	0.0135	-0.026
0.4700	0.9100		40	43.1%	0.10	0.0112	-0.021	113	24.95	26.35		145	45.5%	-0.93	0.0128	-0.025
0.4600	0.6700	94	301	42.1%	0.09	0.0105	-0.020	114	26.25	27.50		5	50.3%	-0.94	0.0122	-0.024
0.4400	0.8000	3	11.7K	44.1%	0.09	0.0099	-0.019	115	27.30	28.55		87	52.2%	-0.95	0.0115	-0.023
0.4200	0.5800	127	140	43.0%	0.08	0.0093	-0.018	116	28.25	29.55	16	16	53.0%	-0.95	0.0107	-0.022
0.3300	0.5900		96	43.2%	0.07	0.0088	-0.017	117	29.25	30.55	32	68	54.2%	-0.96	0.0099	-0.020
0.2900	0.6700		19	44.6%	0.07	0.0082	-0.016	118	30.25	31.50	4	16	54.9%	-0.97	0.0091	-0.019
0.2800	0.4800		54	43.4%	0.06	0.0077	-0.015	119	30.20	32.50			44.0%	-0.97	0.0083	-0.018
0.2800	0.5700	14	27.8K	45.4%	0.06	0.0073	-0.015	120	31.25	33.65		118	48.6%	-0.97	0.0076	-0.016
0.2700	0.5800		123	46.3%	0.06	0.0068	-0.014	121	32.25	34.75			51.0%	-0.98	0.0068	-0.015
0.2400	0.3900		475	44.6%	0.05	0.0064	-0.013	122	32.55	36.45			52.0%	-0.98	0.0061	-0.013
0.1900	0.3700	2	53	44.5%	0.05	0.0060	-0.013	123	34.00	37.40			57.4%	-0.99	0.0053	-0.011
0.2100	0.3500		1,487	45.4%	0.04	0.0057	-0.012	124	35.00	38.40			58.4%	-0.99	0.0045	-0.009
0.1900	0.5000	4	19.8K	48.0%	0.04	0.0054	-0.011	125	36.10	38.70			51.7%	-0.99	0.0039	-0.007
0.1100	0.2400	10	8,113	46.5%	0.03	0.0040	-0.009	130	40.45	44.40			57.3%	-1.00	0.0016	-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 — Dec 18, 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 — Dec 18, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif