GDXJ rantai opsi VanEck Junior Gold Miners ETF

Expirasi Cboe delayed options data · per 12:34 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 ±8.2% (118.97–140.31) · ATM IV 49.0% · P/C open interest 1.10

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
61.25	64.30		16		1.00	0.0000	-0.005	65	0	0.3100		27	150.2%	-0.00	0.0000	-0.001
60.20	63.55		25		1.00	0.0000	-0.005	66	0	0.2700		18	144.3%	-0.00	0.0000	-0.001
59.25	62.35		23		1.00	0.0000	-0.005	67	0	0.2800		24	142.0%	-0.00	0.0000	-0.001
58.40	60.90		17		1.00	0.0000	-0.005	68	0	0.0700		25	117.3%	-0.00	0.0001	-0.001
57.25	60.20		12		1.00	0.0000	-0.005	69	0	0.5100		8	148.8%	-0.00	0.0001	-0.001
56.25	60.20		36	145.9%	1.00	0.0000	-0.005	70	0	0.5100		39	145.7%	-0.00	0.0001	-0.001
55.15	58.55		2		1.00	0.0000	-0.005	71	0	0.2900		2	131.1%	-0.00	0.0001	-0.001
54.40	58.00		8	137.2%	1.00	0.0000	-0.005	72	0	0.3100		10	129.5%	-0.00	0.0001	-0.001
53.25	56.60		9		1.00	0.0000	-0.005	73	0	0.4800		16	135.4%	-0.00	0.0001	-0.002
52.20	54.65		3		1.00	0.0000	-0.005	74	0	0.0800		11	104.2%	-0.00	0.0001	-0.002
51.20	54.85		24		1.00	0.0000	-0.005	75	0	0.2800	1	25	119.5%	-0.00	0.0001	-0.002
50.20	52.70				1.00	0.0000	-0.005	76	0	0.2900		93	117.4%	-0.00	0.0002	-0.002
49.55	51.80				1.00	0.0000	-0.005	77	0	0.4800		6	123.9%	-0.00	0.0002	-0.002
48.20	50.75		9		1.00	0.0000	-0.005	78	0	0.2900		23	112.1%	-0.00	0.0002	-0.003
47.30	49.65		24		1.00	0.0000	-0.005	79	0	0.0800		11	92.8%	-0.00	0.0002	-0.003
46.20	49.40		24		1.00	0.0000	-0.005	80	0	0.5200	1	208	117.2%	-0.00	0.0003	-0.003
45.25	47.65				1.00	0.0000	-0.005	81	0	0.2900		101	104.5%	-0.00	0.0003	-0.004
44.30	47.65		1		1.00	0.0000	-0.005	82	0	0.3000		389	102.5%	-0.00	0.0003	-0.004
43.20	46.30				1.00	0.0000	-0.005	83	0	0.2900		551	99.6%	-0.00	0.0004	-0.004
42.25	45.55				1.00	0.0001	-0.005	84	0	0.0900		208	83.1%	-0.00	0.0004	-0.005
41.30	43.75		39		1.00	0.0001	-0.005	85	0	0.4700		1,303	102.2%	-0.00	0.0005	-0.005
40.30	42.75		11		1.00	0.0002	-0.005	86	0	0.2900		1	92.3%	-0.00	0.0006	-0.006
39.20	41.80				1.00	0.0003	-0.005	87	0	0.2900		53	89.9%	-0.00	0.0006	-0.007
38.25	41.80		1		1.00	0.0005	-0.005	88	0	0.0900		27	74.8%	-0.00	0.0007	-0.007
37.30	39.70				1.00	0.0007	-0.006	89	0	0.1300		154	76.2%	-0.01	0.0008	-0.008
36.30	38.70		75		1.00	0.0009	-0.007	90	0	0.3400	1	1,412	85.1%	-0.01	0.0009	-0.009
35.45	37.65		3		1.00	0.0012	-0.008	91	0	0.1400		84	72.7%	-0.01	0.0011	-0.010
34.40	36.65		24		1.00	0.0015	-0.009	92	0	0.3100		49	79.2%	-0.01	0.0012	-0.011
33.25	35.95		38		0.99	0.0017	-0.011	93	0	0.3400	1	25	78.1%	-0.01	0.0014	-0.013
32.40	35.35		36		0.99	0.0019	-0.013	94	0	0.3600		22	76.6%	-0.01	0.0016	-0.014
31.35	33.75	2	383		0.99	0.0022	-0.016	95	0	0.0700	3	2,248	59.1%	-0.01	0.0018	-0.015
30.50	32.75	3	11		0.99	0.0024	-0.017	96	0	0.5800		5	78.4%	-0.01	0.0020	-0.017
29.35	31.75		25		0.99	0.0027	-0.019	97	0	0.5900		139	76.2%	-0.02	0.0023	-0.019
28.30	31.45		70		0.99	0.0030	-0.021	98	0	0.2000		595	61.6%	-0.02	0.0026	-0.021
27.95	31.00		41	79.6%	0.98	0.0032	-0.024	99	0	0.4100		211	66.9%	-0.02	0.0029	-0.023
26.35	29.70		288		0.98	0.0036	-0.026	100	0.0500	0.2200	1	2,719	60.3%	-0.02	0.0033	-0.026
25.30	28.45		32		0.98	0.0040	-0.028	101	0.0100	0.4100		33	62.7%	-0.03	0.0037	-0.029
24.35	26.85		20		0.97	0.0045	-0.030	102	0	0.4700		455	61.8%	-0.03	0.0042	-0.032
23.85	26.35	100	69	51.1%	0.97	0.0050	-0.033	103	0.0800	0.4400		20	60.7%	-0.03	0.0048	-0.035
22.45	25.90		16	54.7%	0.96	0.0056	-0.037	104	0.0500	0.4700		230	58.5%	-0.04	0.0054	-0.038
21.75	25.00		412	61.2%	0.96	0.0062	-0.041	105	0.1600	0.3100	14	1,145	55.2%	-0.04	0.0060	-0.042
20.60	22.95		30		0.95	0.0069	-0.045	106	0	0.8300		39	59.6%	-0.05	0.0067	-0.046
19.60	22.85		42	50.7%	0.94	0.0077	-0.050	107	0.0300	0.5000		76	52.0%	-0.06	0.0075	-0.051
18.65	21.25		26		0.94	0.0086	-0.054	108	0.1800	0.7700		111	56.6%	-0.06	0.0084	-0.056
18.10	20.65		65	51.7%	0.93	0.0095	-0.060	109	0.1200	0.7800		229	53.5%	-0.07	0.0094	-0.061
16.85	19.15	2	2,108		0.92	0.0106	-0.066	110	0.1600	0.9400	2	1,541	53.8%	-0.08	0.0104	-0.067
16.30	18.60		10	49.1%	0.91	0.0117	-0.071	111	0.0400	0.7400	5	33	47.1%	-0.09	0.0115	-0.073
15.85	17.30		29	49.8%	0.90	0.0129	-0.078	112	0.5400	0.8500	3	13	52.0%	-0.10	0.0127	-0.079
14.20	16.60		15	43.0%	0.88	0.0141	-0.084	113	0.0800	1.53		30	51.7%	-0.12	0.0140	-0.085
13.65	15.35		30	43.1%	0.87	0.0155	-0.091	114	0.7800	1.12		30	51.7%	-0.13	0.0153	-0.092
12.90	14.70	2	1,832	46.6%	0.85	0.0168	-0.098	115	0.6100	1.72		1,705	52.5%	-0.15	0.0167	-0.099
12.10	14.05		12	48.5%	0.83	0.0183	-0.105	116	0.9000	2.05		19	54.2%	-0.17	0.0181	-0.106
10.85	13.20	1	62	44.9%	0.81	0.0197	-0.112	117	0.9400	2.02	2	19	51.3%	-0.18	0.0196	-0.113
10.55	12.15		26	46.7%	0.79	0.0212	-0.119	118	1.39	2.05		34	51.4%	-0.21	0.0210	-0.119
10.10	11.40		37	48.9%	0.77	0.0226	-0.126	119	1.47	2.44	7	16	51.2%	-0.23	0.0225	-0.126
9.30	10.70	108	1,344	48.7%	0.75	0.0240	-0.132	120	2.00	2.61	1	2,781	52.0%	-0.25	0.0238	-0.133
8.00	10.15		129	46.2%	0.72	0.0253	-0.139	121	2.21	3.00	1	9	51.9%	-0.28	0.0252	-0.139
8.00	9.25	1	117	48.7%	0.70	0.0265	-0.144	122	2.53	4.00	5	22	55.3%	-0.30	0.0264	-0.144
7.20	8.55	202	186	47.7%	0.67	0.0276	-0.149	123	2.35	4.55	4	10	53.4%	-0.33	0.0275	-0.149
5.95	8.00	7	13	44.9%	0.64	0.0286	-0.154	124	3.00	3.85		90	49.2%	-0.36	0.0285	-0.153
6.35	7.30	22	693	49.2%	0.61	0.0294	-0.157	125	3.60	4.15	1,207	2,053	49.5%	-0.39	0.0293	-0.157
5.65	6.75	11	950	48.6%	0.58	0.0300	-0.160	126	3.75	6.00	1	26	54.9%	-0.42	0.0299	-0.160
4.85	6.30		14	47.6%	0.55	0.0304	-0.162	127	3.80	5.45		15	47.9%	-0.45	0.0303	-0.162
5.00	5.70	10	104	50.2%	0.52	0.0306	-0.163	128	4.75	5.85		7	49.5%	-0.48	0.0306	-0.163
4.25	6.20	7	71	53.3%	0.49	0.0307	-0.163	129	5.40	6.55		6	50.8%	-0.51	0.0306	-0.163
4.00	4.75	76	1,353	49.4%	0.46	0.0305	-0.162	130	5.35	7.25	1	68	48.6%	-0.54	0.0304	-0.162
3.45	4.35	1	19	48.8%	0.43	0.0301	-0.161	131	6.25	7.45		33	48.2%	-0.57	0.0301	-0.160
3.00	4.10		70	49.0%	0.40	0.0296	-0.158	132	7.15	8.10	1	10	49.6%	-0.60	0.0295	-0.158
2.51	3.65	13	118	47.8%	0.37	0.0289	-0.155	133	7.55	9.90		4	54.1%	-0.63	0.0289	-0.154
1.75	3.95	24	221	48.7%	0.35	0.0281	-0.151	134	8.10	10.50		14	53.2%	-0.65	0.0280	-0.150
2.45	3.50	22	975	53.1%	0.32	0.0272	-0.147	135	9.20	11.50	336	226	56.8%	-0.68	0.0271	-0.146
2.02	2.69	44	129	49.5%	0.30	0.0261	-0.142	136	8.60	11.95		44	48.6%	-0.70	0.0261	-0.141
1.67	2.57		169	49.7%	0.27	0.0250	-0.137	137	10.65	11.65		1	50.0%	-0.73	0.0250	-0.136
1.51	2.22	50	70	49.4%	0.25	0.0239	-0.132	138	11.45	12.75		1	52.1%	-0.75	0.0238	-0.131
1.23	2.10	4	9	49.5%	0.23	0.0227	-0.126	139	11.85	13.70		1	50.8%	-0.77	0.0227	-0.125
1.21	1.80	30	1,371	49.8%	0.21	0.0215	-0.121	140	12.75	14.60		25	52.0%	-0.79	0.0215	-0.119
1.03	1.64		24	49.9%	0.19	0.0203	-0.115	141	12.65	15.30		2	44.7%	-0.80	0.0203	-0.113
0.1000	1.60		363	44.8%	0.18	0.0191	-0.109	142	14.25	16.30			51.3%	-0.82	0.0191	-0.107
0.7300	1.29		21	49.4%	0.16	0.0179	-0.103	143	14.95	17.55		8	53.1%	-0.84	0.0179	-0.101
0.1200	1.44		12	47.5%	0.15	0.0168	-0.098	144	15.20	18.05			44.9%	-0.85	0.0168	-0.096
0.6400	1.22	2	219	52.1%	0.14	0.0157	-0.092	145	17.00	18.75		26	51.4%	-0.86	0.0157	-0.090
0.3500	1.53	9	40	54.2%	0.12	0.0147	-0.087	146	17.90	19.40		2	49.1%	-0.87	0.0146	-0.085
0.3500	0.9500	7	100	50.6%	0.11	0.0137	-0.082	147	19.05	20.70		2	55.2%	-0.88	0.0136	-0.079
0.4400	0.6500	2	38	50.1%	0.10	0.0127	-0.077	148	19.65	21.85			54.8%	-0.89	0.0127	-0.074
0.0800	1.29		11	54.9%	0.09	0.0118	-0.072	149	20.45	23.30		2	59.0%	-0.90	0.0118	-0.070
0.2400	0.6000	46	784	50.3%	0.09	0.0110	-0.067	150	20.65	24.25		1	51.7%	-0.91	0.0110	-0.065
0.0300	0.5600	2	361	54.1%	0.05	0.0074	-0.048	155	25.75	29.10			59.2%	-0.94	0.0075	-0.045
0	0.6700	41	498	62.5%	0.03	0.0050	-0.034	160	30.10	33.95			48.1%	-0.96	0.0051	-0.031
0	0.5900	2	571	67.6%	0.02	0.0034	-0.024	165	35.05	39.00			54.5%	-0.98	0.0034	-0.020
0	0.5500	1	216	73.0%	0.01	0.0023	-0.017	170	40.15	44.05			66.5%	-0.98	0.0024	-0.013
0	0.3600	1	110	73.8%	0.01	0.0016	-0.012	175	46.50	49.00			97.1%	-0.99	0.0017	-0.007
0	0.3500		50	78.9%	0.01	0.0011	-0.009	180	51.55	53.80			101.7%	-0.99	0.0012	-0.004
0	0.3400	1	47	83.7%	0.00	0.0007	-0.006	185	56.50	59.00			110.2%	-1.00	0.0009	-0.002
0	0.3300		351	88.3%	0.00	0.0005	-0.004	190	60.55	64.00			99.2%	-1.00	0.0007	0.000

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 — Sep 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

GDXJ rantai opsi VanEck Junior Gold Miners ETF

Volatility smile — Sep 18, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Energi