GDX 期权链 VanEck Gold Miners ETF
Cboe delayed options data · 截至 12:36 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 ±3.5% (84.25–90.42) · ATM IV 37.0% · P/C 未平仓量 1.55
| 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 | |
| 16.40 | 18.00 | 1 | 1 | 0.99 | 0.0024 | -0.012 | 70 | 0 | 0.2600 | 105.8% | -0.01 | 0.0024 | -0.012 | |||
| 15.55 | 17.00 | 1 | 1 | 0.99 | 0.0028 | -0.013 | 71 | 0 | 0.2700 | 100.9% | -0.01 | 0.0028 | -0.013 | |||
| 14.55 | 16.00 | 0.99 | 0.0032 | -0.014 | 72 | 0 | 0.2800 | 4 | 95.9% | -0.01 | 0.0032 | -0.014 | ||||
| 13.55 | 15.00 | 1 | 0.99 | 0.0039 | -0.015 | 73 | 0 | 0.2800 | 90.3% | -0.01 | 0.0039 | -0.015 | ||||
| 12.50 | 14.00 | 1 | 2 | 0.99 | 0.0046 | -0.017 | 74 | 0 | 0.3100 | 1 | 86.4% | -0.01 | 0.0046 | -0.017 | ||
| 11.60 | 13.00 | 1 | 4 | 0.99 | 0.0056 | -0.018 | 75 | 0 | 0.3100 | 2 | 80.8% | -0.01 | 0.0056 | -0.018 | ||
| 10.55 | 12.00 | 7 | 0.98 | 0.0069 | -0.021 | 76 | 0.0100 | 0.0500 | 3 | 57.0% | -0.02 | 0.0069 | -0.021 | |||
| 9.60 | 11.05 | 9 | 0.98 | 0.0086 | -0.023 | 77 | 0 | 0.0500 | 128 | 51.1% | -0.02 | 0.0086 | -0.023 | |||
| 8.60 | 10.05 | 6 | 0.97 | 0.0110 | -0.026 | 78 | 0 | 0.1300 | 8 | 17 | 54.2% | -0.03 | 0.0110 | -0.026 | ||
| 7.60 | 9.05 | 3 | 0.97 | 0.0141 | -0.031 | 79 | 0.0100 | 0.1700 | 2,414 | 52.3% | -0.03 | 0.0141 | -0.031 | |||
| 6.65 | 7.95 | 56 | 0.96 | 0.0185 | -0.036 | 80 | 0.0200 | 0.1300 | 13 | 1,131 | 45.5% | -0.04 | 0.0185 | -0.036 | ||
| 5.65 | 7.00 | 21 | 0.95 | 0.0248 | -0.044 | 81 | 0.0600 | 0.1300 | 34 | 17 | 42.4% | -0.05 | 0.0248 | -0.044 | ||
| 4.65 | 6.50 | 1 | 0.92 | 0.0338 | -0.055 | 82 | 0.1200 | 0.1900 | 223 | 184 | 41.6% | -0.08 | 0.0338 | -0.055 | ||
| 3.55 | 5.10 | 1 | 11 | 0.89 | 0.0463 | -0.072 | 83 | 0.1600 | 0.3100 | 680 | 641 | 40.2% | -0.11 | 0.0464 | -0.072 | |
| 3.30 | 4.20 | 6 | 7 | 14.8% | 0.84 | 0.0618 | -0.094 | 84 | 0.3100 | 0.3800 | 85 | 54 | 38.6% | -0.16 | 0.0620 | -0.094 |
| 2.81 | 3.40 | 2 | 29 | 32.0% | 0.77 | 0.0782 | -0.119 | 85 | 0.4700 | 0.5800 | 429 | 331 | 37.6% | -0.23 | 0.0784 | -0.119 |
| 2.21 | 2.70 | 14 | 76 | 34.7% | 0.69 | 0.0930 | -0.139 | 86 | 0.7700 | 0.8500 | 178 | 149 | 37.6% | -0.31 | 0.0933 | -0.140 |
| 1.64 | 2.05 | 241 | 239 | 35.2% | 0.59 | 0.1036 | -0.152 | 87 | 1.12 | 1.36 | 150 | 140 | 38.8% | -0.41 | 0.1040 | -0.153 |
| 1.23 | 1.41 | 190 | 108 | 35.1% | 0.48 | 0.1070 | -0.155 | 88 | 1.56 | 1.85 | 7 | 6 | 38.3% | -0.52 | 0.1076 | -0.156 |
| 0.7600 | 0.9700 | 47 | 73 | 33.9% | 0.38 | 0.1023 | -0.146 | 89 | 1.99 | 2.53 | 112 | 116 | 37.5% | -0.62 | 0.1030 | -0.147 |
| 0.5000 | 0.6300 | 98 | 163 | 34.0% | 0.28 | 0.0909 | -0.129 | 90 | 2.61 | 3.35 | 12 | 52 | 38.6% | -0.72 | 0.0916 | -0.130 |
| 0.3200 | 0.4500 | 88 | 238 | 35.3% | 0.20 | 0.0756 | -0.105 | 91 | 3.10 | 4.60 | 5 | 26 | 42.1% | -0.80 | 0.0763 | -0.106 |
| 0.1900 | 0.2700 | 55 | 70 | 35.1% | 0.14 | 0.0590 | -0.079 | 92 | 4.10 | 5.65 | 1 | 49.7% | -0.87 | 0.0595 | -0.080 | |
| 0.1200 | 0.1700 | 23 | 38 | 35.9% | 0.09 | 0.0432 | -0.056 | 93 | 5.15 | 6.75 | 2 | 2 | 58.7% | -0.92 | 0.0434 | -0.056 |
| 0.0300 | 0.1500 | 1 | 6 | 36.6% | 0.06 | 0.0302 | -0.038 | 94 | 5.75 | 7.75 | 57.5% | -0.95 | 0.0299 | -0.038 | ||
| 0.0300 | 0.1400 | 1 | 411 | 40.6% | 0.04 | 0.0210 | -0.027 | 95 | 6.90 | 8.55 | 2 | 1 | 62.0% | -0.97 | 0.0204 | -0.026 |
| 0 | 0.2400 | 2 | 48.0% | 0.03 | 0.0151 | -0.020 | 96 | 7.25 | 9.50 | 46.5% | -0.98 | 0.0144 | -0.019 | |||
| 0 | 0.0900 | 163 | 162 | 37.4% | 0.02 | 0.0114 | -0.017 | 97 | 8.25 | 10.65 | 57.1% | -0.98 | 0.0108 | -0.015 | ||
| 0 | 0.1000 | 4 | 1,747 | 48.3% | 0.02 | 0.0090 | -0.014 | 98 | 9.25 | 11.45 | 51.8% | -0.99 | 0.0084 | -0.013 | ||
| 0 | 0.3500 | 1 | 65.3% | 0.01 | 0.0072 | -0.012 | 99 | 10.25 | 12.45 | 55.6% | -0.99 | 0.0066 | -0.011 | |||
| 0 | 0.3500 | 10 | 69.5% | 0.01 | 0.0058 | -0.011 | 100 | 11.25 | 13.45 | 59.4% | -0.99 | 0.0052 | -0.009 | |||
| 0 | 0.3200 | 72.3% | 0.01 | 0.0046 | -0.009 | 101 | 12.25 | 14.65 | 74.1% | -0.99 | 0.0041 | -0.008 | ||||
| 0 | 0.3300 | 76.7% | 0.01 | 0.0037 | -0.008 | 102 | 13.70 | 15.85 | 94.0% | -0.99 | 0.0033 | -0.006 | ||||
| 0 | 0.3800 | 80.1% | 0.01 | 0.0030 | -0.006 | 103 | 14.25 | 16.45 | 70.2% | -1.00 | 0.0026 | -0.005 | ||||
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。