GDXJ opsiyon zinciri VanEck Junior Gold Miners ETF

Vade Cboe delayed options data · itibarıyla 03:34 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±22.2% (98.50–154.54) · ATM IV 51.0% · P/C açık pozisyon 0.89

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
62.90	65.55	44		55.5%	0.99	0.0008	0.000	64	0.0400	0.3600	44	2	62.1%	-0.01	0.0008	-0.006
62.00	64.65	44	1	59.7%	0.99	0.0008	0.000	65	0.0600	0.5100	44	1	64.3%	-0.01	0.0008	-0.007
61.00	63.65	44		57.8%	0.99	0.0009	0.000	66	0.0700	0.5300	44		63.5%	-0.02	0.0009	-0.007
60.00	62.65	42	1	55.9%	0.99	0.0010	0.000	67	0.0900	0.5400	40		62.7%	-0.02	0.0010	-0.008
58.95	61.70	36		54.0%	0.99	0.0010	0.000	68	0.1100	0.4600	40		60.4%	-0.02	0.0011	-0.008
58.00	60.75	42		54.8%	0.99	0.0011	0.000	69	0.1300	0.4900	38		60.0%	-0.02	0.0011	-0.009
57.05	59.80	40		55.2%	0.99	0.0012	0.000	70	0.1300	0.6200	44	139	60.7%	-0.02	0.0012	-0.009
56.25	58.65	40		54.5%	0.98	0.0013	0.000	71	0.1900	0.6400	38	4	60.6%	-0.02	0.0013	-0.010
55.50	57.90	36		60.4%	0.98	0.0014	0.000	72	0.2100	0.6700	34		59.9%	-0.02	0.0014	-0.011
54.60	56.95	36		60.5%	0.98	0.0015	0.000	73	0.2400	0.7100	66		59.5%	-0.03	0.0015	-0.011
53.60	56.00	96		59.5%	0.98	0.0016	0.000	74	0.2700	0.6500	40		57.9%	-0.03	0.0016	-0.012
52.45	55.05	40	4	56.9%	0.98	0.0017	0.000	75	0.3000	0.8400	68	17	59.1%	-0.03	0.0017	-0.012
51.50	54.10	30		56.5%	0.97	0.0018	0.000	76	0.3400	0.8400	30	4	58.2%	-0.03	0.0019	-0.013
50.75	53.20	10		58.4%	0.97	0.0020	0.000	77	0.1700	0.9700	10		56.6%	-0.04	0.0020	-0.014
49.65	52.30			56.9%	0.97	0.0021	0.000	78	0.2100	1.04		7	56.4%	-0.04	0.0021	-0.015
48.90	51.30			57.6%	0.97	0.0022	0.000	79	0.4500	1.00			56.9%	-0.04	0.0023	-0.015
47.90	50.40		1	56.9%	0.96	0.0024	0.000	80	0.5000	1.07		271	56.6%	-0.04	0.0024	-0.016
46.80	49.45			55.1%	0.96	0.0025	-0.000	81	0.5500	1.21			56.8%	-0.05	0.0026	-0.017
45.60	48.55			52.8%	0.96	0.0027	-0.002	82	0.5900	1.24			56.0%	-0.05	0.0027	-0.018
45.10	47.70			56.2%	0.95	0.0029	-0.003	83	0.4700	1.36		7	54.8%	-0.05	0.0029	-0.019
44.30	46.75			56.3%	0.95	0.0030	-0.004	84	0.7300	1.40			55.5%	-0.06	0.0031	-0.020
43.50	45.85		1	56.6%	0.95	0.0032	-0.005	85	0.8000	1.49		146	55.2%	-0.06	0.0032	-0.021
42.35	44.90			54.7%	0.94	0.0034	-0.007	86	0.8600	1.59		1	54.9%	-0.07	0.0034	-0.022
41.75	44.00			55.9%	0.94	0.0036	-0.008	87	0.9400	1.50			53.6%	-0.07	0.0036	-0.023
40.55	43.15		2	54.2%	0.93	0.0038	-0.009	88	1.04	1.61		22	53.4%	-0.07	0.0038	-0.024
39.85	41.55			51.3%	0.93	0.0040	-0.011	89	1.04	1.71		12	52.7%	-0.08	0.0040	-0.025
38.85	41.45		28	54.4%	0.92	0.0042	-0.012	90	1.08	1.84		1,034	52.3%	-0.09	0.0043	-0.026
37.90	40.50			53.4%	0.92	0.0044	-0.014	91	1.39	1.86		11	52.6%	-0.09	0.0045	-0.027
37.20	39.15		3	51.8%	0.91	0.0046	-0.015	92	1.46	2.09		20	52.6%	-0.10	0.0047	-0.028
36.30	38.75		2	53.4%	0.91	0.0049	-0.017	93	1.50	2.20		20	52.0%	-0.10	0.0049	-0.029
35.35	38.00			53.2%	0.90	0.0051	-0.018	94	1.59	2.36		7	51.7%	-0.11	0.0052	-0.031
34.70	35.90		13	48.7%	0.89	0.0053	-0.020	95	1.76	2.55		64	51.8%	-0.11	0.0054	-0.032
33.90	35.45		13	50.3%	0.89	0.0056	-0.021	96	2.04	2.83		2	52.6%	-0.12	0.0056	-0.033
32.95	35.50		2	52.9%	0.88	0.0058	-0.023	97	2.09	2.89		30	51.6%	-0.13	0.0059	-0.034
32.10	34.70		7	52.7%	0.87	0.0060	-0.024	98	2.38	3.00		13	51.7%	-0.14	0.0062	-0.035
31.20	33.85		6	52.0%	0.87	0.0063	-0.026	99	2.55	3.30		1	51.9%	-0.14	0.0064	-0.037
30.25	33.05	31	309	51.4%	0.86	0.0065	-0.027	100	2.67	3.50		1,624	51.5%	-0.15	0.0066	-0.038
29.65	32.25		1	51.8%	0.85	0.0068	-0.029	101	2.85	3.75		17	51.4%	-0.16	0.0069	-0.039
28.95	31.55		17	52.1%	0.84	0.0070	-0.030	102	3.05	4.15		100	51.8%	-0.17	0.0072	-0.040
28.15	30.75			51.7%	0.83	0.0073	-0.032	103	3.25	4.20			51.1%	-0.18	0.0074	-0.042
27.40	30.00		2	51.6%	0.82	0.0075	-0.033	104	3.45	4.45			50.9%	-0.18	0.0077	-0.043
26.70	29.20		9	51.5%	0.82	0.0078	-0.035	105	3.65	4.75		785	50.8%	-0.19	0.0079	-0.044
25.95	28.50		5	51.4%	0.81	0.0080	-0.036	106	3.95	4.90		3	50.6%	-0.20	0.0082	-0.045
25.25	27.80		8	51.4%	0.80	0.0082	-0.038	107	4.30	5.20		30	50.8%	-0.21	0.0084	-0.046
24.65	27.10		8	51.6%	0.79	0.0085	-0.039	108	4.40	5.45		85	50.1%	-0.22	0.0087	-0.047
23.85	26.40		2	51.2%	0.78	0.0087	-0.040	109	4.95	5.75		32	50.7%	-0.23	0.0089	-0.048
23.45	25.70		36	51.8%	0.77	0.0089	-0.042	110	5.00	6.25	1	168	50.5%	-0.24	0.0091	-0.049
22.80	24.65		2	50.9%	0.76	0.0091	-0.043	111	5.45	6.85		3	51.3%	-0.25	0.0094	-0.051
22.10	24.50		10	51.8%	0.75	0.0094	-0.044	112	5.60	7.30			51.1%	-0.26	0.0096	-0.051
21.45	23.85		15	51.7%	0.74	0.0096	-0.046	113	6.50	7.65			52.3%	-0.27	0.0098	-0.052
20.90	23.15		6	51.7%	0.73	0.0098	-0.047	114	6.30	7.80		11	50.5%	-0.28	0.0100	-0.053
20.15	22.55		138	51.4%	0.72	0.0099	-0.048	115	6.90	7.85	6	1,108	50.3%	-0.30	0.0102	-0.054
19.50	21.95		15	51.3%	0.70	0.0101	-0.049	116	7.05	8.90		4	51.1%	-0.31	0.0104	-0.055
18.95	21.45		21	51.5%	0.69	0.0103	-0.050	117	7.40	9.40		2	51.2%	-0.32	0.0106	-0.056
18.35	20.80		18	51.3%	0.68	0.0104	-0.051	118	7.85	9.15			49.9%	-0.33	0.0107	-0.057
17.75	20.00		7	50.7%	0.67	0.0106	-0.052	119	8.20	10.15			50.8%	-0.34	0.0109	-0.057
17.25	19.55		154	51.0%	0.66	0.0107	-0.053	120	8.70	10.10		571	50.0%	-0.35	0.0111	-0.058
16.65	19.25		83	51.3%	0.65	0.0109	-0.054	121	9.05	11.00		3	50.6%	-0.36	0.0112	-0.059
16.15	18.65		45	51.2%	0.64	0.0110	-0.055	122	9.50	11.65		7	50.9%	-0.38	0.0113	-0.059
15.80	18.05		38	51.4%	0.63	0.0111	-0.056	123	10.05	12.25		3	51.3%	-0.39	0.0115	-0.060
15.05	17.60		14	51.0%	0.61	0.0112	-0.056	124	10.45	12.30		12	50.3%	-0.40	0.0116	-0.060
14.55	17.10		329	50.9%	0.60	0.0113	-0.057	125	10.95	12.55		74	49.8%	-0.41	0.0117	-0.060
14.05	16.55		133	50.8%	0.59	0.0114	-0.058	126	11.45	13.40		19	50.4%	-0.42	0.0118	-0.061
14.05	15.85		26	51.2%	0.58	0.0114	-0.058	127	11.85	14.30		1	50.8%	-0.43	0.0118	-0.061
13.00	14.45		172	48.4%	0.57	0.0115	-0.059	128	12.50	14.85		2	51.0%	-0.45	0.0119	-0.061
12.65	14.90		75	50.2%	0.56	0.0115	-0.059	129	13.00	15.35		35	50.8%	-0.46	0.0120	-0.062
12.75	14.35	1	316	51.0%	0.55	0.0116	-0.059	130	13.60	15.80		41	50.7%	-0.47	0.0120	-0.062
11.85	14.40		6	50.9%	0.54	0.0116	-0.060	131	14.10	16.45			50.7%	-0.48	0.0121	-0.062
11.40	13.70		43	50.4%	0.52	0.0116	-0.060	132	14.65	16.70		6	50.0%	-0.49	0.0121	-0.062
11.00	13.15		160	50.1%	0.51	0.0116	-0.060	133	15.15	17.65		2	50.5%	-0.50	0.0121	-0.062
10.60	12.75		41	50.1%	0.50	0.0116	-0.061	134	15.75	18.20		20	50.3%	-0.52	0.0121	-0.062
10.20	12.45		83	50.2%	0.49	0.0116	-0.061	135	16.45	18.55		5	50.0%	-0.53	0.0121	-0.062
9.85	12.15		9	50.3%	0.48	0.0116	-0.061	136	17.05	19.40			50.3%	-0.54	0.0121	-0.061
9.55	11.60		40	50.1%	0.47	0.0115	-0.061	137	17.65	20.10			50.4%	-0.55	0.0121	-0.061
9.20	11.50		34	50.6%	0.46	0.0115	-0.061	138	18.00	20.55		1	49.4%	-0.56	0.0121	-0.061
8.90	11.05		23	50.4%	0.45	0.0115	-0.061	139	18.90	21.15			49.8%	-0.57	0.0121	-0.061
8.70	10.55	1	125	50.4%	0.44	0.0114	-0.061	140	19.70	21.90		9	50.1%	-0.58	0.0120	-0.060
8.30	10.35		22	50.5%	0.43	0.0113	-0.061	141	20.30	22.65		71	50.1%	-0.59	0.0120	-0.060
8.00	10.00		10	50.4%	0.42	0.0113	-0.060	142	20.80	23.10			49.3%	-0.60	0.0119	-0.059
7.70	9.65		23	50.3%	0.41	0.0112	-0.060	143	21.55	23.90		1	49.6%	-0.61	0.0119	-0.059
7.45	9.40		91	50.5%	0.40	0.0111	-0.060	144	22.25	24.60			49.5%	-0.62	0.0118	-0.059
7.25	9.10		287	50.6%	0.39	0.0110	-0.060	145	22.95	25.30		1	49.4%	-0.63	0.0117	-0.058
6.95	8.90		34	50.8%	0.38	0.0109	-0.059	146	23.70	26.00			49.4%	-0.64	0.0116	-0.058
6.70	8.65		20	50.8%	0.37	0.0108	-0.059	147	24.55	26.75			49.7%	-0.65	0.0116	-0.057
6.45	8.20		33	50.5%	0.36	0.0107	-0.059	148	25.15	27.55			49.5%	-0.66	0.0115	-0.056
6.20	8.05		25	50.7%	0.35	0.0106	-0.059	149	26.00	28.25		10	49.5%	-0.67	0.0114	-0.056
6.45	7.80	2	334	51.7%	0.35	0.0105	-0.058	150	26.75	28.95			49.4%	-0.68	0.0113	-0.055
5.25	6.35		197	50.9%	0.31	0.0099	-0.056	155	30.75	33.20			50.1%	-0.72	0.0107	-0.051
4.30	5.70	4	432	51.6%	0.27	0.0093	-0.053	160	34.90	37.30			50.2%	-0.76	0.0102	-0.047
3.50	4.80		64	51.5%	0.24	0.0086	-0.050	165	39.15	41.50			49.9%	-0.80	0.0095	-0.043
2.94	4.20		35	52.1%	0.21	0.0079	-0.047	170	43.60	46.15			50.7%	-0.83	0.0089	-0.038
2.52	3.70		73	52.9%	0.18	0.0073	-0.044	175	48.50	50.80			52.5%	-0.86	0.0083	-0.034
2.18	3.20		68	53.5%	0.16	0.0066	-0.040	180	52.95	55.30			51.3%	-0.89	0.0076	-0.029
1.76	2.71		118	53.4%	0.14	0.0060	-0.037	185	57.80	59.90			51.3%	-0.91	0.0070	-0.025

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Dec 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

GDXJ opsiyon zinciri VanEck Junior Gold Miners ETF

Volatilite gülümsemesi — Dec 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji