Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For GDXJ Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
GDXJ MARKET VECTORS JR GOLD MINERS   0.329 0.285 34.37 0.14

 
2019-06-21 - Calls 2019-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDXJ 1.30 1.48 1.29 0.00 85 2264  S   33 GDXJ 0.00 0.02 0.04 0.00 11 135  S  
GDXJ 0.81 0.98 0.81 0.00 147 208  S   33.5 GDXJ 0.00 0.02 0.02 0.00 23 525  S  
GDXJ 0.32 0.46 0.33 0.00 427 787  S   34 GDXJ 0.00 0.01 0.02 0.00 260 106  S  
GDXJ 0.00 0.01 0.01 0.00 505 211  S   34.5 GDXJ 0.10 0.19 0.49 0.00 1 16  S  
GDXJ 0.00 0.02 0.03 0.00 20 1572  S   35 GDXJ 0.55 0.70 3.20 0.00 0 0  S  
GDXJ 0.00 0.04 0.03 0.00 0 341  S   35.5 GDXJ 1.03 1.32 3.50 0.00 0 3  S  
 
2019-06-28 - Calls 2019-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDXJ 1.48 1.63 1.48 1.47 85 440  Q   33 GDXJ 0.11 0.20 0.18 0.08 215 121  Q  
GDXJ 1.13 1.23 1.12 1.06 24 194  Q   33.5 GDXJ 0.26 0.31 0.30 0.17 161 16  Q  
GDXJ 0.79 0.90 0.82 0.72 138 167  Q   34 GDXJ 0.43 0.51 0.51 0.33 58 123  Q  
GDXJ 0.56 0.64 0.55 0.45 198 180  Q   34.5 GDXJ 0.68 0.76 0.95 0.56 20 24  Q  
GDXJ 0.37 0.44 0.37 0.26 149 555  Q   35 GDXJ 0.98 1.06 1.45 0.87 10 7  Q  
GDXJ 0.27 0.30 0.25 0.14 184 49  Q   35.5 GDXJ 1.30 1.48 0.00 1.24 0 0  Q  
 
2019-07-05 - Calls 2019-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDXJ 1.68 1.88 1.50 1.68 0 261  W   33 GDXJ 0.30 0.38 0.38 0.21 49 18  W  
GDXJ 1.35 1.47 1.31 1.31 1 169  W   33.5 GDXJ 0.48 0.54 0.54 0.34 6 105  W  
GDXJ 1.02 1.14 0.79 0.99 4 68  W   34 GDXJ 0.66 0.75 0.72 0.52 19 65  W  
GDXJ 0.78 0.88 0.81 0.72 5 153  W   34.5 GDXJ 0.91 1.00 0.00 0.75 0 0  W  
GDXJ 0.59 0.67 0.61 0.51 5 162  W   35 GDXJ 1.18 1.28 1.62 1.03 3 0  W  
GDXJ 0.42 0.51 0.47 0.35 2 0  W   35.5 GDXJ 1.56 1.65 0.00 1.37 0 0  W  
 
2019-07-12 - Calls 2019-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDXJ 1.79 1.93 1.63 1.91 19 61  W   33 GDXJ 0.44 0.53 0.53 0.31 78 6  W  
GDXJ 1.52 1.62 1.52 1.56 17 51  W   33.5 GDXJ 0.61 0.70 0.71 0.45 29 5  W  
GDXJ 1.21 1.34 1.20 1.24 97 90  W   34 GDXJ 0.81 0.89 0.93 0.63 42 49  W  
GDXJ 0.96 1.05 0.95 0.97 21 18  W   34.5 GDXJ 1.06 1.14 1.27 0.86 0 7  W  
GDXJ 0.75 0.84 0.75 0.74 261 348  W   35 GDXJ 1.36 1.46 0.00 1.12 0 0  W  
 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDXJ 1.95 2.11 1.99 2.17 169 1333  S   33 GDXJ 0.57 0.63 0.62 0.38 457 420  S  
GDXJ 1.37 1.45 1.37 1.50 255 7546  S   34 GDXJ 0.97 1.02 1.03 0.69 85 426  S  
GDXJ 0.94 0.99 0.95 0.98 101 545  S   35 GDXJ 1.47 1.56 1.63 1.16 17 148  S  
 
2019-07-26 - Calls 2019-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDXJ 2.11 2.23 2.07 2.45 8 19  W   33 GDXJ 0.68 0.77 0.75 0.41 10 15  W  
GDXJ 1.80 1.91 1.66 2.10 2 64  W   33.5 GDXJ 0.85 0.94 0.93 0.55 12 15  W  
GDXJ 1.50 1.61 1.51 1.78 23 94  W   34 GDXJ 1.07 1.16 1.19 0.72 1 52  W  
GDXJ 1.25 1.36 1.27 1.49 62 40  W   34.5 GDXJ 1.34 1.46 1.62 0.92 0 21  W  
GDXJ 1.04 1.15 1.09 1.23 74 146  W   35 GDXJ 1.60 1.72 1.88 1.15 1 10  W  
GDXJ 0.86 0.96 0.87 1.01 9 3  W   35.5 GDXJ 1.94 2.12 2.37 1.41 0 2  W  
 
2019-08-02 - Calls 2019-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDXJ 2.23 2.36 1.96 2.77 1 144  W   33 GDXJ 0.83 0.91 0.92 0.42 11 63  W  
GDXJ 1.87 2.08 1.61 2.41 6 7  W   33.5 GDXJ 1.04 1.10 1.10 0.55 170 4  W  
GDXJ 1.65 1.77 1.61 2.08 53 59  W   34 GDXJ 1.25 1.32 1.40 0.71 71 10  W  
GDXJ 1.42 1.54 1.49 1.78 147 26  W   34.5 GDXJ 1.52 1.59 1.59 0.90 1 10  W  
GDXJ 1.21 1.31 1.11 1.51 147 19  W   35 GDXJ 1.80 1.98 0.00 1.11 0 0  W  
GDXJ 1.01 1.12 1.05 1.27 11 53  W   35.5 GDXJ 2.12 2.28 0.00 1.35 0 0  W  
 
2019-08-16 - Calls 2019-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDXJ 2.47 2.58 2.47 3.49 194 3791  S   33 GDXJ 1.02 1.08 1.10 0.40 43 500  S  
GDXJ 1.91 2.01 1.92 2.79 77 3806  S   34 GDXJ 1.45 1.52 1.50 0.64 26 160  S  
GDXJ 1.49 1.54 1.47 2.17 195 7265  S   35 GDXJ 2.00 2.07 2.09 0.96 108 384  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.