GDXJ rantai opsi VanEck Junior Gold Miners ETF

Expirasi Cboe delayed options data · per 15:38 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 ±10.7% (96.99–120.19) · ATM IV 44.7% · P/C open interest 1.08

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
51.95	55.90		53		1.00	0.0000	0.000	55	0	0.0800		80	92.3%	-0.00	0.0000	-0.000
47.95	50.70		2	93.9%	1.00	0.0001	0.000	60	0	0.0700		33	80.2%	-0.00	0.0001	-0.001
42.85	45.75		61	77.3%	1.00	0.0003	0.000	65	0	0.1000		48	73.3%	-0.00	0.0003	-0.002
38.00	40.70		100	70.3%	1.00	0.0006	0.000	70	0	0.1100		313	64.5%	-0.00	0.0006	-0.003
33.15	35.60		120	60.9%	0.99	0.0014	-0.002	75	0	0.1300		246	56.7%	-0.01	0.0014	-0.007
32.20	34.75		97	65.3%	0.99	0.0016	-0.004	76	0	0.1400		102	55.5%	-0.01	0.0016	-0.007
31.10	33.90		129	64.3%	0.99	0.0018	-0.005	77	0	0.1500		119	54.2%	-0.01	0.0018	-0.009
29.95	32.90		137	57.9%	0.99	0.0021	-0.006	78	0.0200	0.1500		112	53.4%	-0.01	0.0021	-0.010
28.95	31.65		119	41.9%	0.99	0.0024	-0.007	79	0	0.1800		123	52.0%	-0.02	0.0024	-0.011
28.00	30.95		211	56.5%	0.98	0.0028	-0.009	80	0	0.2000		130	51.0%	-0.02	0.0028	-0.012
27.35	29.90		114	60.7%	0.98	0.0032	-0.010	81	0.0100	0.2200		90	50.3%	-0.02	0.0032	-0.014
26.55	28.00		92		0.98	0.0036	-0.012	82	0.0400	0.2400		89	50.1%	-0.03	0.0037	-0.016
25.55	27.90		88	59.5%	0.97	0.0042	-0.014	83	0.0600	0.2900		109	50.1%	-0.03	0.0042	-0.017
24.30	26.20		78		0.97	0.0047	-0.016	84	0.0800	0.3300		80	49.6%	-0.04	0.0047	-0.019
23.40	25.85		86	51.9%	0.96	0.0053	-0.019	85	0.1100	0.3800		539	49.4%	-0.04	0.0054	-0.022
22.55	24.80		94	51.4%	0.96	0.0060	-0.021	86	0.1900	0.4000		95	49.2%	-0.05	0.0060	-0.024
21.65	23.80		94	50.7%	0.95	0.0067	-0.024	87	0.2300	0.4500		93	48.7%	-0.05	0.0068	-0.027
20.80	22.85		82	51.1%	0.94	0.0075	-0.027	88	0.2300	0.5600		286	48.3%	-0.06	0.0076	-0.030
19.70	21.90		74	48.3%	0.93	0.0084	-0.030	89	0.3000	0.6400		77	48.1%	-0.07	0.0085	-0.033
18.90	21.05		85	49.9%	0.92	0.0093	-0.033	90	0.3800	0.7100		845	47.8%	-0.08	0.0094	-0.036
18.10	19.95		66	48.7%	0.91	0.0103	-0.036	91	0.5100	0.8100		80	48.0%	-0.09	0.0104	-0.039
17.15	19.20		67	49.1%	0.90	0.0113	-0.040	92	0.5300	0.9200		82	47.0%	-0.10	0.0115	-0.043
16.35	18.30		66	49.2%	0.89	0.0124	-0.044	93	0.6400	1.10		275	47.3%	-0.11	0.0126	-0.046
15.40	17.35		65	47.5%	0.88	0.0136	-0.047	94	0.8500	1.15		88	47.0%	-0.13	0.0137	-0.050
14.75	15.80		49	43.6%	0.86	0.0147	-0.051	95	1.11	1.33	1	951	47.8%	-0.14	0.0149	-0.053
13.85	15.40		56	46.1%	0.84	0.0159	-0.055	96	1.25	1.50		100	47.3%	-0.16	0.0161	-0.057
12.85	15.00		52	47.3%	0.83	0.0171	-0.059	97	1.28	1.80		56	46.8%	-0.18	0.0173	-0.061
12.20	13.75		59	45.2%	0.81	0.0183	-0.063	98	1.68	1.99		970	47.6%	-0.20	0.0185	-0.065
11.60	13.20		26	47.2%	0.79	0.0195	-0.067	99	1.86	2.23		37	47.1%	-0.22	0.0197	-0.069
10.60	12.25		75	44.7%	0.77	0.0206	-0.070	100	2.16	2.47	1	2,234	47.1%	-0.24	0.0209	-0.072
10.15	12.00		24	48.1%	0.74	0.0217	-0.073	101	2.17	2.79		126	45.8%	-0.26	0.0220	-0.076
9.40	10.15	1	204	42.4%	0.72	0.0227	-0.077	102	2.67	3.10		97	46.6%	-0.29	0.0231	-0.079
8.80	10.55		26	47.4%	0.70	0.0237	-0.080	103	2.91	3.45		273	46.2%	-0.31	0.0241	-0.082
8.30	9.45		24	45.9%	0.67	0.0246	-0.082	104	3.35	3.80	5	151	46.4%	-0.34	0.0250	-0.084
7.50	9.15		84	46.4%	0.65	0.0253	-0.085	105	3.55	4.25		991	45.8%	-0.36	0.0258	-0.087
6.90	8.60		41	46.4%	0.62	0.0260	-0.087	106	3.85	4.70		40	45.4%	-0.39	0.0264	-0.089
6.40	7.75		48	45.4%	0.59	0.0265	-0.088	107	4.45	5.20		214	46.2%	-0.41	0.0270	-0.090
5.90	7.05		3	44.8%	0.57	0.0269	-0.089	108	4.95	5.65	1	149	46.1%	-0.44	0.0274	-0.091
5.35	6.40	23	10	43.9%	0.54	0.0271	-0.090	109	5.20	6.25		96	45.5%	-0.47	0.0278	-0.092
5.05	6.40		99	46.4%	0.51	0.0273	-0.091	110	6.05	6.70		1,189	46.4%	-0.50	0.0279	-0.093
4.55	5.50	1	163	44.4%	0.49	0.0272	-0.091	111	6.40	7.20		92	45.3%	-0.52	0.0280	-0.093
4.20	5.05	1	32	44.5%	0.46	0.0271	-0.090	112	6.70	7.90		27	44.6%	-0.55	0.0279	-0.092
3.85	5.00		160	46.0%	0.43	0.0269	-0.089	113	7.40	8.70		1,438	45.7%	-0.58	0.0277	-0.092
3.45	4.50		75	45.4%	0.41	0.0265	-0.088	114	7.80	9.15		94	43.9%	-0.60	0.0273	-0.090
3.15	4.10		366	45.3%	0.38	0.0260	-0.087	115	9.05	9.80		271	46.2%	-0.63	0.0269	-0.089
2.91	3.65		960	45.1%	0.36	0.0254	-0.085	116	9.00	10.60		48	43.6%	-0.66	0.0264	-0.087
2.71	3.30		35	45.3%	0.34	0.0248	-0.083	117	9.75	11.25		62	43.4%	-0.68	0.0258	-0.086
2.53	3.35			45.9%	0.33	0.0244	-0.082	117.5	10.05	11.85			44.2%	-0.69	0.0254	-0.085
2.37	2.97		47	44.7%	0.31	0.0241	-0.081	118	10.55	12.15		19	44.4%	-0.70	0.0251	-0.083
2.25	2.83		63	45.8%	0.29	0.0233	-0.079	119	11.70	12.85		18	46.0%	-0.72	0.0244	-0.081
1.95	2.58	1	584	45.5%	0.27	0.0224	-0.076	120	11.85	13.65		1,976	43.0%	-0.75	0.0235	-0.078
1.76	2.48		46	46.2%	0.25	0.0216	-0.073	121	12.55	14.80		86	44.2%	-0.77	0.0227	-0.076
1.60	2.25	1	49	46.2%	0.24	0.0207	-0.070	122	13.40	15.30		152	42.6%	-0.78	0.0218	-0.073
1.48	1.85		199	45.5%	0.22	0.0198	-0.068	123	14.35	16.00		17	42.3%	-0.80	0.0210	-0.070
1.26	1.91		16	46.4%	0.20	0.0188	-0.065	124	15.05	17.00		34	42.1%	-0.82	0.0200	-0.067
1.21	1.48	1	168	45.5%	0.19	0.0179	-0.062	125	16.10	17.90		23	43.4%	-0.84	0.0192	-0.064
1.02	1.61		29	46.8%	0.17	0.0170	-0.059	126	16.75	19.15		34	44.4%	-0.85	0.0183	-0.061
0.7900	1.46		140	46.1%	0.16	0.0161	-0.056	127	17.65	19.90		2	43.1%	-0.87	0.0174	-0.059
0.8500	1.27		38	46.8%	0.15	0.0152	-0.053	128	18.55	20.50		5	39.3%	-0.88	0.0166	-0.056
0.7800	1.17		69	47.1%	0.14	0.0143	-0.050	129	19.50	21.75		164	43.2%	-0.89	0.0158	-0.053
0.7100	0.9300	2	1,088	46.3%	0.12	0.0134	-0.048	130	20.40	22.40		369	36.1%	-0.90	0.0150	-0.051
0.4900	1.04		153	46.9%	0.11	0.0126	-0.045	131	21.30	23.60		6	40.7%	-0.91	0.0142	-0.048
0.5300	0.8700		14	47.1%	0.11	0.0119	-0.043	132	22.60	24.25		1	40.7%	-0.93	0.0134	-0.046
0.5100	0.8700		26	48.3%	0.10	0.0111	-0.040	133	23.25	25.25		54		-0.94	0.0129	-0.044
0.4200	0.8100	1	33	48.3%	0.09	0.0104	-0.038	134	24.15	26.45		8		-0.94	0.0122	-0.041
0.4100	0.6000	10	4,414	47.4%	0.08	0.0097	-0.035	135	25.45	26.90		30		-0.95	0.0116	-0.039
0.3100	0.6800		51	48.4%	0.08	0.0091	-0.033	136	26.05	28.40		4		-0.96	0.0107	-0.036
0.2700	0.6300		42	48.6%	0.07	0.0085	-0.031	137	27.00	29.40		1		-0.97	0.0098	-0.035
0.2400	0.5800		64	48.8%	0.06	0.0079	-0.029	138	28.05	30.45				-0.97	0.0089	-0.033
0.2700	0.5200		13	49.6%	0.06	0.0073	-0.027	139	28.95	31.25		1		-0.98	0.0081	-0.030
0.1800	0.5000		470	49.2%	0.05	0.0068	-0.026	140	30.10	32.40		3		-0.98	0.0071	-0.026
0.1500	0.4600		10	49.3%	0.05	0.0064	-0.024	141	30.90	33.25		2		-0.99	0.0057	-0.026
0.1300	0.4200		38	49.4%	0.04	0.0059	-0.022	142	31.95	34.40				-0.99	0.0046	-0.025
0.1100	0.3900		10	49.6%	0.04	0.0055	-0.021	143	32.70	35.35				-0.99	0.0035	-0.025
0.0900	0.3600		12	49.7%	0.04	0.0051	-0.020	144	33.70	36.35				-1.00	0.0026	-0.023
0.1300	0.2900	7	821	50.1%	0.03	0.0047	-0.018	145	34.70	37.25				-1.00	0.0019	-0.022
0.0600	0.3100		20	50.1%	0.03	0.0044	-0.017	146	35.70	38.35				-1.00	0.0014	-0.022
0.0200	0.2300		203	50.7%	0.02	0.0032	-0.013	150	39.70	42.35				-1.00	0.0000	-0.022
0	0.1700		199	52.2%	0.01	0.0022	-0.009	155	44.70	47.35				-1.00	0.0000	-0.022
0	0.1400		209	54.9%	0.01	0.0015	-0.006	160	49.70	52.40				-1.00	0.0000	-0.022

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 20, 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 — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif