GDX 期权链 VanEck Gold Miners ETF

到期日 Cboe delayed options data · 截至 03:34 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±5.4% (92.32–102.94) · ATM IV 43.1% · P/C 未平仓量 1.81

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
45.85	47.90		138		1.00	0.0001	0.000	50	0	0.0800	3		149.8%	-0.00	0.0001	-0.001
40.90	42.95		28		1.00	0.0001	0.000	55	0	0.3600	3		183.8%	-0.00	0.0001	-0.002
36.05	38.80		32		1.00	0.0002	0.000	60	0	0.3600		31	159.0%	-0.00	0.0002	-0.002
31.35	32.95		78		1.00	0.0004	0.000	65	0	0.1000		11	112.8%	-0.00	0.0004	-0.003
30.10	32.50				1.00	0.0004	0.000	66	0	0.0400			97.8%	-0.00	0.0004	-0.003
29.45	31.55				1.00	0.0005	0.000	67	0	0.1000		3	105.3%	-0.00	0.0005	-0.003
28.45	30.10				1.00	0.0005	-0.000	68	0	0.1000		2	101.6%	-0.00	0.0005	-0.004
27.85	28.85	8	11		1.00	0.0006	-0.001	69	0	0.1100		38	99.2%	-0.00	0.0006	-0.004
27.45	28.35	8	12		1.00	0.0006	-0.001	69.5	0	0.1000		2	96.1%	-0.00	0.0006	-0.004
26.55	27.80	1	65		1.00	0.0007	-0.001	70	0	0.0700		937	90.1%	-0.00	0.0007	-0.004
26.10	27.40	1	3		1.00	0.0007	-0.001	70.5	0	0.1100		3	93.7%	-0.00	0.0007	-0.004
25.10	27.55		3		1.00	0.0008	-0.002	71	0	0.1100		5	91.9%	-0.00	0.0008	-0.005
24.95	27.05		14		1.00	0.0008	-0.002	71.5	0	0.0500		2	81.6%	-0.00	0.0008	-0.005
24.20	26.05		20		1.00	0.0009	-0.002	72	0	0.1100		4	88.3%	-0.00	0.0009	-0.005
23.95	25.70		2		1.00	0.0010	-0.002	72.5	0	0.1000		1	85.5%	-0.00	0.0010	-0.005
23.45	25.20		9		1.00	0.0010	-0.003	73	0	0.0100		30	64.9%	-0.00	0.0010	-0.006
22.55	24.70		21		1.00	0.0011	-0.003	73.5	0	0.0900		1	80.8%	-0.00	0.0011	-0.006
22.45	24.05		6		1.00	0.0012	-0.003	74	0	0.1100		4	81.3%	-0.00	0.0012	-0.006
22.00	23.60		2		1.00	0.0013	-0.004	74.5	0	0.1100		2	79.6%	-0.00	0.0013	-0.006
20.95	23.55		5		0.99	0.0014	-0.004	75	0	0.1100		1,426	77.9%	-0.01	0.0014	-0.007
20.65	23.05		3		0.99	0.0015	-0.005	75.5	0	0.1100		1	76.1%	-0.01	0.0015	-0.007
20.10	21.90		77		0.99	0.0017	-0.005	76	0	0.2500		5	84.4%	-0.01	0.0017	-0.008
19.90	21.95		11		0.99	0.0018	-0.006	76.5	0	0.1100		15	72.7%	-0.01	0.0018	-0.008
19.45	21.05		14		0.99	0.0020	-0.006	77	0	0.1100		194	71.0%	-0.01	0.0020	-0.009
19.00	20.35		3		0.99	0.0022	-0.007	77.5	0	0.1100		7	69.3%	-0.01	0.0022	-0.009
18.10	19.85		24		0.99	0.0024	-0.007	78	0	0.0400		81	59.3%	-0.01	0.0024	-0.010
17.50	19.35		25		0.99	0.0026	-0.008	78.5	0	0.0700		30	62.0%	-0.01	0.0026	-0.010
17.65	18.85		39		0.99	0.0028	-0.009	79	0	0.0800		32	61.5%	-0.01	0.0028	-0.011
16.60	18.35		11		0.99	0.0031	-0.010	79.5	0	0.0900		6	60.9%	-0.01	0.0031	-0.012
16.25	17.85		111		0.99	0.0034	-0.011	80	0	0.0500	1	88	54.8%	-0.01	0.0034	-0.013
15.90	17.75		5		0.99	0.0038	-0.011	80.5	0	0.1300	2	8	60.9%	-0.01	0.0038	-0.014
15.40	16.85		6		0.99	0.0042	-0.013	81	0	0.1000	4	186	56.9%	-0.01	0.0042	-0.015
14.55	15.85	2	24		0.98	0.0051	-0.015	82	0	0.1200		127	55.2%	-0.02	0.0051	-0.017
13.55	14.90		29		0.98	0.0063	-0.018	83	0	0.1200		2,650	51.9%	-0.02	0.0063	-0.020
12.60	13.90	20	56		0.97	0.0078	-0.022	84	0	0.1200	1	263	48.6%	-0.03	0.0078	-0.024
11.70	12.95	16	53		0.97	0.0097	-0.027	85	0.0500	0.1600	17	2,387	49.9%	-0.03	0.0097	-0.029
10.75	12.25		22		0.96	0.0121	-0.033	86	0	0.2100	1	1,866	46.4%	-0.04	0.0122	-0.035
9.80	11.15	3	91		0.95	0.0151	-0.041	87	0.0600	0.2700	18	455	47.0%	-0.05	0.0152	-0.042
8.85	10.10		2,540		0.93	0.0188	-0.050	88	0.0700	0.3200	5	2,820	44.9%	-0.07	0.0189	-0.051
8.90	9.80		24	35.7%	0.92	0.0209	-0.055	88.5	0.1900	0.3700	83	460	47.0%	-0.08	0.0210	-0.056
8.50	9.30	1	56	37.5%	0.91	0.0231	-0.061	89	0.1500	0.3900	333	84	44.5%	-0.09	0.0232	-0.062
7.30	8.25		371	18.1%	0.88	0.0280	-0.073	90	0.4000	0.4400	2,511	7,043	45.9%	-0.12	0.0282	-0.074
6.55	7.40	2	77	32.6%	0.85	0.0333	-0.086	91	0.4400	0.6000	51	681	44.4%	-0.15	0.0335	-0.088
6.15	6.60	6	214	40.6%	0.82	0.0387	-0.100	92	0.6700	0.7600	149	6,456	44.2%	-0.18	0.0390	-0.102
5.25	5.75	1	764	40.0%	0.77	0.0441	-0.114	93	0.7400	1.10	129	196	44.3%	-0.23	0.0444	-0.115
4.65	5.00	7	225	41.5%	0.73	0.0492	-0.126	94	1.13	1.25	57	284	44.2%	-0.27	0.0495	-0.127
3.90	4.30	11	595	40.8%	0.68	0.0536	-0.136	95	1.40	1.65	189	1,940	44.4%	-0.33	0.0539	-0.137
3.20	3.70	35	130	40.5%	0.62	0.0570	-0.144	96	1.78	2.08	91	479	44.8%	-0.38	0.0574	-0.145
2.86	3.10	261	238	42.1%	0.56	0.0591	-0.149	97	2.11	2.59	51	246	44.4%	-0.44	0.0596	-0.150
2.11	2.67	2,134	196	40.7%	0.50	0.0599	-0.151	98	2.64	3.20	36	2,296	45.6%	-0.50	0.0603	-0.152
1.61	2.30	5,279	2,154	40.8%	0.44	0.0592	-0.149	99	3.25	3.70	15	667	46.0%	-0.56	0.0596	-0.150
1.59	1.87	539	4,135	43.5%	0.39	0.0573	-0.144	100	3.80	4.10	120	1,057	42.8%	-0.62	0.0576	-0.145
1.03	1.60	37	294	42.0%	0.33	0.0542	-0.136	101	4.55	4.90	3	206	45.5%	-0.67	0.0546	-0.137
1.02	1.36	58	176	44.9%	0.28	0.0503	-0.127	102	5.30	6.05	1	96	49.5%	-0.72	0.0506	-0.127
0.8500	0.9400	5,370	424	43.8%	0.24	0.0458	-0.115	103	6.05	7.10	1	147	52.6%	-0.77	0.0461	-0.115
0.6300	0.7600	2,069	2,481	43.6%	0.20	0.0410	-0.103	104	6.90	7.70		85	51.7%	-0.81	0.0413	-0.103
0.4800	0.6000	156	1,044	43.7%	0.16	0.0361	-0.091	105	7.75	8.65	12	76	53.8%	-0.84	0.0366	-0.091
0.3400	0.4800	18	143	43.6%	0.13	0.0313	-0.080	106	8.60	9.10		13	49.1%	-0.87	0.0320	-0.080
0.1900	0.3900	40	412	42.9%	0.11	0.0269	-0.069	107	9.50	10.70		1	59.5%	-0.90	0.0278	-0.070
0.1100	0.3200	1,185	49	42.9%	0.09	0.0230	-0.060	108	10.40	11.65		6	61.4%	-0.92	0.0240	-0.062
0.1400	0.3200		30	46.6%	0.07	0.0195	-0.052	109	11.40	12.65		3	65.0%	-0.93	0.0208	-0.055
0	0.2700	31	581	44.4%	0.06	0.0166	-0.045	110	12.35	13.35		69	63.4%	-0.95	0.0179	-0.049
0.0600	0.2300	22	1,071	47.7%	0.05	0.0142	-0.040	111	13.30	14.30			65.0%	-0.96	0.0157	-0.044
0	0.2300		63	48.2%	0.04	0.0121	-0.035	112	14.05	15.75		1	71.6%	-0.97	0.0135	-0.038
0	0.2200	1	87	50.4%	0.04	0.0105	-0.032	113	15.00	16.80		1	74.9%	-0.97	0.0118	-0.035
0.0100	0.1200		62	48.5%	0.03	0.0091	-0.029	114	16.25	17.80			82.1%	-0.98	0.0104	-0.031
0	0.2200		20	55.3%	0.03	0.0080	-0.026	115	17.25	18.80		30	85.3%	-0.98	0.0090	-0.027
0	0.3200		23	61.7%	0.03	0.0070	-0.024	116	18.25	19.70			86.8%	-0.99	0.0077	-0.025
0	0.2000		17	59.1%	0.02	0.0062	-0.022	117	19.00	21.50			98.6%	-0.99	0.0066	-0.022
0	0.1000	12	11	55.3%	0.02	0.0056	-0.021	118	20.20	21.65			91.1%	-0.99	0.0057	-0.021
0	0.5000		7	75.0%	0.02	0.0050	-0.019	119	21.00	22.70			91.2%	-0.99	0.0049	-0.019
0.0100	0.0800	3	65	58.7%	0.02	0.0045	-0.018	120	22.25	23.25			89.8%	-0.99	0.0042	-0.017
0	0.5200		6	80.5%	0.01	0.0040	-0.017	121	23.00	24.95			101.5%	-0.99	0.0035	-0.016
0	0.6300		4	86.2%	0.01	0.0036	-0.016	122	24.00	25.85			102.5%	-1.00	0.0029	-0.016
0	0.5500		2	86.3%	0.01	0.0033	-0.015	123	25.00	26.85			105.2%	-1.00	0.0024	-0.015
0	0.6400		1	91.4%	0.01	0.0030	-0.014	124	26.00	28.00			110.8%	-1.00	0.0020	-0.014
0	0.6100		2	92.9%	0.01	0.0027	-0.013	125	27.00	28.80			109.6%	-1.00	0.0016	-0.014
0	0.2100		1	87.3%	0.01	0.0018	-0.010	130	32.00	33.70			120.0%	-1.00	0.0006	-0.013
0	0.0700		3	84.0%	0.00	0.0012	-0.007	135	37.00	38.90			136.5%	-1.00	0.0001	-0.013
0	0.6100			125.2%	0.00	0.0008	-0.006	140	42.00	43.85			146.7%	-1.00	0.0000	-0.013
0	0.6300			135.6%	0.00	0.0006	-0.005	145	47.00	49.05			162.2%	-1.00	0.0000	-0.013

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Sep 11, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

GDX 期权链 VanEck Gold Miners ETF

波动率微笑 — Sep 11, 2026

非必需消费品

ETF

科技

金融服务

工业

能源