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   0.358 0.322 44.83 -1.07

 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDXJ 1.42 1.56 1.58 1.34 6 106  W   43.5 GDXJ 0.07 0.10 0.07 0.01 6 142  W  
GDXJ 1.01 1.09 1.20 0.88 11 154  W   44 GDXJ 0.15 0.19 0.15 0.05 1 140  W  
GDXJ 0.68 0.72 0.74 0.49 2 70  W   44.5 GDXJ 0.30 0.32 0.31 0.16 18 85  W  
GDXJ 0.42 0.45 0.42 0.22 113 727  W   45 GDXJ 0.52 0.56 0.41 0.39 95 374  W  
GDXJ 0.24 0.27 0.24 0.08 13 254  W   45.5 GDXJ 0.85 0.90 0.83 0.75 35 116  W  
GDXJ 0.13 0.17 0.15 0.02 423 1107  W   46 GDXJ 1.13 1.32 1.16 1.19 40 639  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDXJ 1.81 1.90 2.49 1.75 0 70  W   43.5 GDXJ 0.38 0.46 0.24 0.31 0 63  W  
GDXJ 1.48 1.54 2.23 1.40 0 82  W   44 GDXJ 0.56 0.60 0.51 0.45 2 19  W  
GDXJ 1.19 1.25 1.50 1.09 1 116  W   44.5 GDXJ 0.77 0.82 0.79 0.64 28 64  W  
GDXJ 0.96 0.99 1.00 0.82 11 124  W   45 GDXJ 1.02 1.06 0.82 0.88 13 167  W  
GDXJ 0.75 0.78 0.77 0.61 70 93  W   45.5 GDXJ 1.31 1.35 1.35 1.16 1 66  W  
GDXJ 0.56 0.60 0.61 0.44 30 293  W   46 GDXJ 1.63 1.70 1.50 1.49 40 43  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDXJ 2.22 2.89 2.88 2.20 0 29  W   43.5 GDXJ 0.58 0.84 0.54 0.48 0 72  W  
GDXJ 1.92 2.18 1.84 1.86 0 37  W   44 GDXJ 0.98 1.04 0.68 0.64 0 22  W  
GDXJ 1.64 1.90 1.94 1.56 1 17  W   44.5 GDXJ 1.20 1.26 1.19 0.83 4 106  W  
GDXJ 1.40 1.66 1.47 1.28 0 66  W   45 GDXJ 1.06 1.51 1.46 1.05 1 16  W  
GDXJ 1.18 1.44 1.37 1.04 8 81  W   45.5 GDXJ 1.54 1.80 1.06 1.30 0 4  W  
GDXJ 1.00 1.25 1.16 0.84 14 242  W   46 GDXJ 1.86 2.11 1.95 1.59 18 158  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDXJ 2.40 2.51 2.48 2.72 0 6  S   43.5 GDXJ 0.93 1.00 0.88 0.56 47 44  S  
GDXJ 2.12 2.20 2.20 2.38 5 1806  S   44 GDXJ 1.13 1.18 1.14 0.71 155 1886  S  
GDXJ 1.84 1.91 2.07 2.06 1 12  S   44.5 GDXJ 1.34 1.40 1.30 0.88 5 32  S  
GDXJ 1.59 1.66 1.67 1.77 218 1641  S   45 GDXJ 1.60 1.62 1.60 1.08 321 836  S  
GDXJ 1.40 1.44 1.46 1.51 7 93  S   45.5 GDXJ 1.88 1.93 1.88 1.31 82 133  S  
GDXJ 1.20 1.24 1.25 1.28 80 1923  S   46 GDXJ 2.18 2.23 2.03 1.56 11 582  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDXJ 2.39 2.83 2.59 3.33 0 13  Q   43.5 GDXJ 0.66 1.36 0.71 0.56 0 5  Q  
GDXJ 2.31 2.60 3.10 2.98 0 121  Q   44 GDXJ 0.99 1.38 1.37 0.69 0 27  Q  
GDXJ 2.02 2.33 1.76 2.65 0 54  Q   44.5 GDXJ 1.03 1.60 1.40 0.85 0 4  Q  
GDXJ 1.78 2.08 1.83 2.34 0 23  Q   45 GDXJ 1.55 2.00 1.77 1.02 0 2  Q  
GDXJ 1.16 1.88 1.45 2.06 0 42  Q   45.5 GDXJ 2.02 2.14 2.05 1.22 0 2  Q  
GDXJ 1.24 1.48 1.60 1.80 0 209  Q   46 GDXJ 2.26 2.45 1.94 1.44 0 23  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDXJ 1.85 2.93 0.00 4.04 0 0  W   43.5 GDXJ 1.16 1.41 1.09 0.51 1 1  W  
GDXJ 2.41 2.79 3.16 3.68 0 31  W   44 GDXJ 0.88 1.71 1.90 0.63 0 6  W  
GDXJ 2.10 2.58 0.00 3.34 0 0  W   44.5 GDXJ 0.66 1.74 1.83 0.76 0 44  W  
GDXJ 1.10 2.26 0.00 3.01 0 0  W   45 GDXJ 1.86 2.00 0.00 0.91 0 0  W  
GDXJ 1.73 1.84 1.85 2.70 53 66  W   45.5 GDXJ 2.02 2.28 1.99 1.08 1 0  W  
GDXJ 0.73 1.64 1.75 2.42 20 0  W   46 GDXJ 1.88 3.45 1.97 1.26 0 23  W  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GDXJ 2.89 2.97 3.25 5.44 62 19  S   44 GDXJ 1.72 1.76 1.75 0.42 7 126  S  
GDXJ 2.42 2.46 2.43 4.71 195 288  S   45 GDXJ 2.21 2.25 2.25 0.60 39 281  S  
GDXJ 1.98 2.02 2.12 4.04 11 98  S   46 GDXJ 2.77 2.81 2.39 0.83 0 69  S  


Below are few quick-links for most popular options chains:


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.