GDXJ options chain $128.05
← Back to GDXJ stock page
In-the-money contracts are shaded relative to the current underlying price ($128.05).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| GDXJ260904C00070000 |
$70.00 |
$59.70 |
— |
$56.06 |
$58.83 |
15 |
| GDXJ260904C00075000 |
$75.00 |
$44.91 |
— |
$51.59 |
$53.83 |
4 |
| GDXJ260904C00080000 |
$80.00 |
$52.38 |
+12.43 (+31.1%) |
$45.25 |
$50.17 |
2 |
| GDXJ260904C00085000 |
$85.00 |
$47.41 |
— |
$41.62 |
$44.73 |
2 |
| GDXJ260904C00090000 |
$90.00 |
$37.00 |
+2.35 (+6.8%) |
$35.80 |
$39.80 |
1 |
| GDXJ260904C00091000 |
$91.00 |
$36.00 |
+2.28 (+6.8%) |
$34.75 |
$38.45 |
1 |
| GDXJ260904C00092000 |
$92.00 |
$35.36 |
+0.38 (+1.1%) |
$34.52 |
$38.26 |
2 |
| GDXJ260904C00092500 |
$92.50 |
$34.65 |
+0.10 (+0.3%) |
$34.18 |
$35.96 |
8 |
| GDXJ260904C00093000 |
$93.00 |
$34.16 |
+26.78 (+362.9%) |
$32.55 |
$36.19 |
6 |
| GDXJ260904C00093500 |
$93.50 |
$33.62 |
+22.27 (+196.2%) |
$32.41 |
$36.04 |
1 |
| GDXJ260904C00094000 |
$94.00 |
$33.19 |
-0.61 (-1.8%) |
$31.78 |
$35.52 |
1 |
| GDXJ260904C00094500 |
$94.50 |
$10.62 |
+3.54 (+50.0%) |
$31.73 |
$35.12 |
2 |
| GDXJ260904C00095000 |
$95.00 |
$32.68 |
+3.63 (+12.5%) |
$31.21 |
$34.51 |
18 |
| GDXJ260904C00095500 |
$95.50 |
$31.47 |
+0.00 (+0.0%) |
$30.69 |
$34.31 |
23 |
| GDXJ260904C00096000 |
$96.00 |
$30.98 |
+0.33 (+1.1%) |
$30.22 |
$32.62 |
5 |
| GDXJ260904C00096500 |
$96.50 |
$28.93 |
+19.67 (+212.4%) |
$29.91 |
$32.15 |
1 |
| GDXJ260904C00097000 |
$97.00 |
$30.50 |
+2.00 (+7.0%) |
$29.11 |
$32.11 |
6 |
| GDXJ260904C00097500 |
$97.50 |
$29.51 |
+0.11 (+0.4%) |
$28.81 |
$32.27 |
9 |
| GDXJ260904C00098000 |
$98.00 |
$29.08 |
+0.11 (+0.4%) |
$28.32 |
$31.85 |
4 |
| GDXJ260904C00098500 |
$98.50 |
$29.30 |
+1.02 (+3.6%) |
$27.50 |
$29.87 |
1 |
| GDXJ260904C00099000 |
$99.00 |
$28.44 |
+3.44 (+13.8%) |
$26.70 |
$30.01 |
3 |
| GDXJ260904C00099500 |
$99.50 |
$28.01 |
+9.00 (+47.3%) |
$26.80 |
$29.99 |
3 |
| GDXJ260904C00100000 |
$100.00 |
$6.68 |
— |
$27.17 |
$29.49 |
4 |
| GDXJ260904C00100500 |
$100.50 |
$11.60 |
+4.72 (+68.6%) |
$25.62 |
$29.14 |
1 |
| GDXJ260904C00101000 |
$101.00 |
$6.63 |
— |
$25.29 |
$28.06 |
2 |
| GDXJ260904C00101500 |
$101.50 |
$5.98 |
+2.63 (+78.5%) |
$24.36 |
$26.43 |
1 |
| GDXJ260904C00102000 |
$102.00 |
— |
— |
$24.49 |
$26.96 |
— |
| GDXJ260904C00102500 |
$102.50 |
— |
— |
$23.93 |
$26.67 |
— |
| GDXJ260904C00103000 |
$103.00 |
$29.02 |
+14.27 (+96.7%) |
$23.07 |
$25.52 |
2 |
| GDXJ260904C00104000 |
$104.00 |
$28.55 |
+10.88 (+61.6%) |
$21.93 |
$24.64 |
1 |
| GDXJ260904C00105000 |
$105.00 |
$28.69 |
+0.85 (+3.1%) |
$21.61 |
$23.47 |
10 |
| GDXJ260904C00106000 |
$106.00 |
$19.33 |
-3.82 (-16.5%) |
$19.78 |
$22.84 |
2 |
| GDXJ260904C00107000 |
$107.00 |
— |
— |
$19.03 |
$21.33 |
— |
| GDXJ260904C00108000 |
$108.00 |
$10.50 |
-0.80 (-7.1%) |
$18.20 |
$20.11 |
7 |
| GDXJ260904C00109000 |
$109.00 |
$19.46 |
+6.17 (+46.4%) |
$16.74 |
$19.21 |
1 |
| GDXJ260904C00110000 |
$110.00 |
$17.53 |
+0.68 (+4.0%) |
$16.64 |
$18.85 |
1 |
| GDXJ260904C00111000 |
$111.00 |
$23.72 |
+21.22 (+848.8%) |
$15.45 |
$17.32 |
1 |
| GDXJ260904C00112000 |
$112.00 |
$20.91 |
+12.81 (+158.1%) |
$13.90 |
$16.52 |
7 |
| GDXJ260904C00113000 |
$113.00 |
$0.69 |
— |
$13.29 |
$15.62 |
1 |
| GDXJ260904C00114000 |
$114.00 |
$9.72 |
+2.22 (+29.6%) |
$11.98 |
$14.37 |
6 |
| GDXJ260904C00115000 |
$115.00 |
$18.76 |
+1.18 (+6.7%) |
$11.85 |
$14.12 |
2 |
| GDXJ260904C00116000 |
$116.00 |
— |
— |
$10.35 |
$12.63 |
— |
| GDXJ260904C00117000 |
$117.00 |
$10.68 |
-0.98 (-8.4%) |
$10.10 |
$11.88 |
1 |
| GDXJ260904C00118000 |
$118.00 |
$5.94 |
-4.88 (-45.1%) |
$8.11 |
$11.54 |
450 |
| GDXJ260904C00119000 |
$119.00 |
$9.93 |
-4.65 (-31.9%) |
$8.10 |
$9.53 |
3 |
| GDXJ260904C00120000 |
$120.00 |
$7.10 |
-2.40 (-25.3%) |
$7.37 |
$9.04 |
17 |
| GDXJ260904C00121000 |
$121.00 |
$4.38 |
-9.03 (-67.3%) |
$6.10 |
$8.06 |
4 |
| GDXJ260904C00122000 |
$122.00 |
$5.67 |
+1.31 (+30.0%) |
$4.78 |
$7.63 |
1 |
| GDXJ260904C00123000 |
$123.00 |
$2.73 |
-8.97 (-76.7%) |
$4.12 |
$6.40 |
5 |
| GDXJ260904C00124000 |
$124.00 |
$1.87 |
-4.68 (-71.5%) |
$3.98 |
$5.46 |
8 |
| GDXJ260904C00125000 |
$125.00 |
$2.41 |
-1.34 (-35.7%) |
$3.48 |
$4.92 |
12 |
| GDXJ260904C00126000 |
$126.00 |
$2.64 |
+1.29 (+95.6%) |
$2.75 |
$3.47 |
2 |
| GDXJ260904C00127000 |
$127.00 |
$1.99 |
+0.89 (+80.9%) |
$2.21 |
$2.77 |
5 |
| GDXJ260904C00128000 |
$128.00 |
$1.85 |
+0.99 (+115.1%) |
$1.56 |
$2.36 |
10 |
| GDXJ260904C00129000 |
$129.00 |
$1.50 |
+0.91 (+154.2%) |
$0.25 |
$1.94 |
24 |
| GDXJ260904C00130000 |
$130.00 |
$1.11 |
+0.63 (+131.3%) |
$0.37 |
$1.26 |
116 |
| GDXJ260904C00131000 |
$131.00 |
$1.40 |
+0.16 (+12.9%) |
$0.19 |
$1.21 |
6 |
| GDXJ260904C00132000 |
$132.00 |
$0.45 |
+0.14 (+45.2%) |
$0.50 |
$0.85 |
30 |
| GDXJ260904C00133000 |
$133.00 |
$0.38 |
+0.11 (+40.7%) |
$0.01 |
$0.50 |
9 |
| GDXJ260904C00134000 |
$134.00 |
$0.33 |
+0.18 (+120.0%) |
$0.07 |
$1.08 |
5 |
| GDXJ260904C00135000 |
$135.00 |
$0.35 |
+0.25 (+250.0%) |
$0.00 |
$0.85 |
5 |
| GDXJ260904C00136000 |
$136.00 |
$0.19 |
+0.11 (+137.5%) |
$0.00 |
$0.20 |
17 |
| GDXJ260904C00137000 |
$137.00 |
$0.07 |
-0.13 (-65.0%) |
$0.00 |
$0.63 |
2 |
| GDXJ260904C00138000 |
$138.00 |
$0.09 |
-0.12 (-57.1%) |
$0.00 |
$0.18 |
23 |
| GDXJ260904C00139000 |
$139.00 |
$0.07 |
-0.01 (-12.5%) |
$0.00 |
$0.32 |
38 |
| GDXJ260904C00140000 |
$140.00 |
$0.03 |
-0.02 (-40.0%) |
$0.01 |
$0.03 |
204 |
| GDXJ260904C00141000 |
$141.00 |
$0.28 |
-1.34 (-82.7%) |
$0.00 |
$0.77 |
4 |
| GDXJ260904C00142000 |
$142.00 |
$0.10 |
-0.10 (-50.0%) |
$0.00 |
$0.76 |
2 |
| GDXJ260904C00143000 |
$143.00 |
$0.07 |
-0.02 (-22.2%) |
$0.00 |
$0.75 |
17 |
| GDXJ260904C00144000 |
$144.00 |
$0.08 |
-1.30 (-94.2%) |
$0.00 |
$0.74 |
2 |
| GDXJ260904C00145000 |
$145.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.28 |
11 |
| GDXJ260904C00146000 |
$146.00 |
$0.07 |
-0.79 (-91.9%) |
$0.00 |
$0.93 |
159 |
| GDXJ260904C00147000 |
$147.00 |
$0.05 |
-0.25 (-83.3%) |
$0.00 |
$0.50 |
28 |
| GDXJ260904C00148000 |
$148.00 |
$0.12 |
-0.05 (-29.4%) |
$0.00 |
$0.93 |
1 |
| GDXJ260904C00149000 |
$149.00 |
$0.02 |
-1.30 (-98.5%) |
$0.00 |
$0.88 |
4 |
| GDXJ260904C00150000 |
$150.00 |
$0.05 |
-0.28 (-84.8%) |
$0.00 |
$0.07 |
4 |
| GDXJ260904C00151000 |
$151.00 |
$0.12 |
+0.11 (+1100.0%) |
$0.00 |
$0.28 |
3 |
| GDXJ260904C00152000 |
$152.00 |
— |
— |
$0.00 |
$0.49 |
— |
| GDXJ260904C00152500 |
$152.50 |
— |
— |
$0.00 |
$0.89 |
— |
| GDXJ260904C00153000 |
$153.00 |
$0.65 |
— |
$0.00 |
$0.69 |
2 |
| GDXJ260904C00154000 |
$154.00 |
— |
— |
$0.00 |
$0.97 |
— |
| GDXJ260904C00155000 |
$155.00 |
— |
— |
$0.00 |
$1.07 |
— |
| GDXJ260904C00156000 |
$156.00 |
— |
— |
$0.00 |
$0.89 |
— |
| GDXJ260904C00157000 |
$157.00 |
— |
— |
$0.00 |
$0.75 |
— |
| GDXJ260904C00157500 |
$157.50 |
— |
— |
$0.00 |
$0.73 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| GDXJ260904P00070000 |
$70.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
5 |
| GDXJ260904P00075000 |
$75.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$0.01 |
9 |
| GDXJ260904P00080000 |
$80.00 |
$0.02 |
-0.80 (-97.6%) |
$0.00 |
$0.01 |
8 |
| GDXJ260904P00085000 |
$85.00 |
$0.02 |
-0.70 (-97.2%) |
$0.00 |
$0.53 |
20 |
| GDXJ260904P00090000 |
$90.00 |
$0.02 |
-0.03 (-60.0%) |
$0.00 |
$0.04 |
10 |
| GDXJ260904P00091000 |
$91.00 |
$0.24 |
+0.17 (+242.9%) |
$0.00 |
$0.81 |
1 |
| GDXJ260904P00092000 |
$92.00 |
$0.14 |
+0.11 (+366.7%) |
$0.00 |
$0.87 |
5 |
| GDXJ260904P00092500 |
$92.50 |
$0.16 |
+0.12 (+300.0%) |
$0.00 |
$1.11 |
6 |
| GDXJ260904P00093000 |
$93.00 |
$0.13 |
+0.08 (+160.0%) |
$0.00 |
$0.93 |
6 |
| GDXJ260904P00093500 |
$93.50 |
$0.05 |
-0.07 (-58.3%) |
$0.00 |
$0.67 |
1 |
| GDXJ260904P00094000 |
$94.00 |
$0.05 |
-0.10 (-66.7%) |
$0.00 |
$0.04 |
1 |
| GDXJ260904P00094500 |
$94.50 |
$0.01 |
-0.11 (-91.7%) |
$0.00 |
$0.47 |
8 |
| GDXJ260904P00095000 |
$95.00 |
$0.03 |
-0.10 (-76.9%) |
$0.00 |
$0.28 |
7 |
| GDXJ260904P00095500 |
$95.50 |
$0.04 |
+0.02 (+100.0%) |
$0.00 |
$0.32 |
2 |
| GDXJ260904P00096000 |
$96.00 |
$0.05 |
+0.02 (+66.7%) |
$0.00 |
$0.01 |
3 |
| GDXJ260904P00096500 |
$96.50 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.45 |
4 |
| GDXJ260904P00097000 |
$97.00 |
$0.01 |
-0.12 (-92.3%) |
$0.00 |
$0.30 |
2 |
| GDXJ260904P00097500 |
$97.50 |
$0.03 |
-0.09 (-75.0%) |
$0.00 |
$0.31 |
4 |
| GDXJ260904P00098000 |
$98.00 |
$0.04 |
-0.09 (-69.2%) |
$0.00 |
$0.29 |
4 |
| GDXJ260904P00098500 |
$98.50 |
$0.04 |
-0.09 (-69.2%) |
$0.00 |
$0.65 |
4 |
| GDXJ260904P00099000 |
$99.00 |
$0.06 |
-0.05 (-45.5%) |
$0.00 |
$0.04 |
4 |
| GDXJ260904P00099500 |
$99.50 |
$0.04 |
-0.09 (-69.2%) |
$0.00 |
$0.15 |
4 |
| GDXJ260904P00100000 |
$100.00 |
$0.03 |
-0.09 (-75.0%) |
$0.00 |
$0.03 |
2 |
| GDXJ260904P00100500 |
$100.50 |
$0.04 |
-0.08 (-66.7%) |
$0.00 |
$0.37 |
2 |
| GDXJ260904P00101000 |
$101.00 |
$0.06 |
-0.06 (-50.0%) |
$0.00 |
$0.04 |
2 |
| GDXJ260904P00101500 |
$101.50 |
$0.12 |
-0.47 (-79.7%) |
$0.00 |
$0.31 |
6 |
| GDXJ260904P00102000 |
$102.00 |
$0.01 |
-0.11 (-91.7%) |
$0.00 |
$0.25 |
1 |
| GDXJ260904P00102500 |
$102.50 |
$0.03 |
-0.09 (-75.0%) |
$0.00 |
$0.28 |
1 |
| GDXJ260904P00103000 |
$103.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.35 |
4 |
| GDXJ260904P00104000 |
$104.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
2 |
| GDXJ260904P00105000 |
$105.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.06 |
2 |
| GDXJ260904P00106000 |
$106.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.45 |
4 |
| GDXJ260904P00107000 |
$107.00 |
$0.02 |
-0.05 (-71.4%) |
$0.00 |
$0.46 |
4 |
| GDXJ260904P00108000 |
$108.00 |
$0.01 |
-0.09 (-90.0%) |
$0.00 |
$0.42 |
10 |
| GDXJ260904P00109000 |
$109.00 |
$0.01 |
-0.37 (-97.4%) |
$0.00 |
$0.45 |
14 |
| GDXJ260904P00110000 |
$110.00 |
$0.01 |
-0.07 (-87.5%) |
$0.00 |
$0.20 |
14 |
| GDXJ260904P00111000 |
$111.00 |
$0.02 |
-0.11 (-84.6%) |
$0.00 |
$0.05 |
17 |
| GDXJ260904P00112000 |
$112.00 |
$0.01 |
-0.11 (-91.7%) |
$0.00 |
$0.06 |
13 |
| GDXJ260904P00113000 |
$113.00 |
$0.01 |
-0.07 (-87.5%) |
$0.00 |
$0.01 |
10 |
| GDXJ260904P00114000 |
$114.00 |
$0.03 |
-0.08 (-72.7%) |
$0.00 |
$0.25 |
4 |
| GDXJ260904P00115000 |
$115.00 |
$0.03 |
-0.37 (-92.5%) |
$0.00 |
$0.06 |
10 |
| GDXJ260904P00116000 |
$116.00 |
$0.10 |
-0.16 (-61.5%) |
$0.00 |
$0.33 |
3 |
| GDXJ260904P00117000 |
$117.00 |
$0.06 |
-0.40 (-87.0%) |
$0.03 |
$0.06 |
25 |
| GDXJ260904P00118000 |
$118.00 |
$0.09 |
-0.72 (-88.9%) |
$0.07 |
$0.23 |
7 |
| GDXJ260904P00119000 |
$119.00 |
$0.10 |
-0.75 (-88.2%) |
$0.00 |
$0.16 |
7 |
| GDXJ260904P00120000 |
$120.00 |
$0.18 |
-1.31 (-87.9%) |
$0.00 |
$0.43 |
12 |
| GDXJ260904P00121000 |
$121.00 |
$0.32 |
-0.96 (-75.0%) |
$0.00 |
$1.00 |
95 |
| GDXJ260904P00122000 |
$122.00 |
$0.52 |
-1.19 (-69.6%) |
$0.18 |
$0.77 |
14 |
| GDXJ260904P00123000 |
$123.00 |
$0.76 |
-1.69 (-69.0%) |
$0.26 |
$0.53 |
3 |
| GDXJ260904P00124000 |
$124.00 |
$1.03 |
-1.65 (-61.6%) |
$0.34 |
$0.88 |
79 |
| GDXJ260904P00125000 |
$125.00 |
$1.50 |
-2.60 (-63.4%) |
$0.45 |
$1.36 |
25 |
| GDXJ260904P00126000 |
$126.00 |
$1.60 |
-1.80 (-52.9%) |
$0.92 |
$1.56 |
1 |
| GDXJ260904P00127000 |
$127.00 |
$1.75 |
-2.69 (-60.6%) |
$1.16 |
$2.23 |
14 |
| GDXJ260904P00128000 |
$128.00 |
$1.93 |
-3.33 (-63.3%) |
$1.47 |
$2.45 |
31 |
| GDXJ260904P00129000 |
$129.00 |
$4.37 |
-2.18 (-33.3%) |
$2.26 |
$3.47 |
2 |
| GDXJ260904P00130000 |
$130.00 |
$3.70 |
-3.30 (-47.1%) |
$2.68 |
$3.64 |
1 |
| GDXJ260904P00131000 |
$131.00 |
$4.60 |
-0.60 (-11.5%) |
$2.81 |
$4.47 |
23 |
| GDXJ260904P00132000 |
$132.00 |
$5.60 |
+0.18 (+3.3%) |
$4.33 |
$6.40 |
1 |
| GDXJ260904P00133000 |
$133.00 |
$8.15 |
+0.65 (+8.7%) |
$4.48 |
$6.62 |
11 |
| GDXJ260904P00134000 |
$134.00 |
$7.29 |
-1.28 (-14.9%) |
$5.38 |
$7.81 |
3 |
| GDXJ260904P00135000 |
$135.00 |
$8.00 |
+0.65 (+8.8%) |
$7.06 |
$9.01 |
39 |
| GDXJ260904P00136000 |
$136.00 |
$8.63 |
+3.71 (+75.4%) |
$7.25 |
$9.15 |
1 |
| GDXJ260904P00137000 |
$137.00 |
$7.80 |
— |
$8.42 |
$10.87 |
1 |
| GDXJ260904P00138000 |
$138.00 |
$10.77 |
+3.37 (+45.5%) |
$8.84 |
$11.77 |
3 |
| GDXJ260904P00139000 |
$139.00 |
$11.65 |
— |
$10.24 |
$12.41 |
2 |
| GDXJ260904P00140000 |
$140.00 |
$11.40 |
— |
$10.72 |
$14.08 |
205 |
| GDXJ260904P00141000 |
$141.00 |
$10.94 |
— |
$11.07 |
$14.93 |
1 |
| GDXJ260904P00142000 |
$142.00 |
$11.63 |
— |
$13.85 |
$15.43 |
1 |
| GDXJ260904P00143000 |
$143.00 |
— |
— |
$14.04 |
$17.05 |
— |
| GDXJ260904P00144000 |
$144.00 |
— |
— |
$14.78 |
$18.19 |
— |
| GDXJ260904P00145000 |
$145.00 |
— |
— |
$15.58 |
$19.01 |
— |
| GDXJ260904P00146000 |
$146.00 |
$14.45 |
— |
$17.63 |
$20.27 |
1 |
| GDXJ260904P00147000 |
$147.00 |
$14.95 |
— |
$17.53 |
$20.53 |
1 |
| GDXJ260904P00148000 |
$148.00 |
$16.90 |
— |
$18.79 |
$21.34 |
2 |
| GDXJ260904P00149000 |
$149.00 |
$17.80 |
— |
$19.75 |
$22.66 |
2 |
| GDXJ260904P00150000 |
$150.00 |
— |
— |
$20.71 |
$23.57 |
— |
| GDXJ260904P00151000 |
$151.00 |
— |
— |
$21.13 |
$24.49 |
— |
| GDXJ260904P00152000 |
$152.00 |
$24.87 |
— |
$22.57 |
$25.46 |
1 |
| GDXJ260904P00152500 |
$152.50 |
$28.70 |
+3.40 (+13.4%) |
$23.43 |
$25.96 |
1 |
| GDXJ260904P00153000 |
$153.00 |
— |
— |
$23.10 |
$27.32 |
— |
| GDXJ260904P00154000 |
$154.00 |
— |
— |
$24.69 |
$27.57 |
— |
| GDXJ260904P00155000 |
$155.00 |
— |
— |
$25.18 |
$27.76 |
— |
| GDXJ260904P00156000 |
$156.00 |
— |
— |
$27.14 |
$29.59 |
— |
| GDXJ260904P00157000 |
$157.00 |
$29.40 |
— |
$27.73 |
$29.81 |
2 |
| GDXJ260904P00157500 |
$157.50 |
$29.83 |
— |
$28.38 |
$30.65 |
2 |
