GDX 期权链 VanEck Gold Miners ETF

到期日 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 ±6.5% (81.62–93.06) · ATM IV 41.6% · P/C 未平仓量 0.46

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
41.40	43.50		1		1.00	0.0003	-0.005	45	0	0.7900			196.6%	-0.00	0.0003	-0.005
36.60	38.05				1.00	0.0005	-0.006	50	0	0.5000		2	155.6%	-0.00	0.0005	-0.006
31.60	33.10		3		1.00	0.0008	-0.006	55	0	0.4500			130.0%	-0.00	0.0008	-0.006
26.65	28.10				0.99	0.0012	-0.008	60	0	0.2700		14	99.8%	-0.01	0.0013	-0.008
21.65	23.10		8		0.99	0.0022	-0.010	65	0	0.3200	1	134	83.8%	-0.01	0.0022	-0.010
16.65	18.15		30		0.98	0.0044	-0.014	70	0	0.0600	27	366	50.9%	-0.02	0.0044	-0.014
11.85	13.25		11		0.96	0.0105	-0.023	75	0.0900	0.2600	3,039	3,351	49.9%	-0.04	0.0105	-0.023
10.15	11.20				0.94	0.0157	-0.032	77	0.1100	0.3400	5	2	45.5%	-0.06	0.0158	-0.032
9.50	10.30			31.5%	0.92	0.0192	-0.038	78	0.1900	0.4300	1	59	45.5%	-0.08	0.0193	-0.039
8.60	9.85		15	44.0%	0.90	0.0233	-0.046	79	0.1900	0.4800	20	29	42.6%	-0.10	0.0235	-0.046
7.50	8.50	62	120	31.7%	0.87	0.0278	-0.055	80	0.4100	0.6100	1,181	1,734	44.0%	-0.13	0.0280	-0.055
6.85	7.65	2	11	36.9%	0.84	0.0325	-0.064	81	0.5900	0.7600	20	227	44.0%	-0.16	0.0327	-0.065
6.25	6.80	407	402	39.5%	0.80	0.0371	-0.073	82	0.7900	1.08	271	423	45.1%	-0.20	0.0374	-0.074
5.60	6.40		38	36.7%	0.78	0.0394	-0.078	82.5	0.8800	0.9700	4	116	42.5%	-0.22	0.0397	-0.078
5.50	6.00		48	39.6%	0.76	0.0417	-0.082	83	1.00	1.17	40	63	43.2%	-0.24	0.0420	-0.082
4.95	5.65			38.1%	0.74	0.0438	-0.085	83.5	1.06	1.41	21	36	43.4%	-0.26	0.0442	-0.086
4.75	5.30		22	39.7%	0.72	0.0459	-0.089	84	1.28	1.38	288	288	42.4%	-0.28	0.0463	-0.090
4.15	4.55	35	246	39.7%	0.67	0.0497	-0.095	85	1.55	1.87	448	2,015	43.1%	-0.33	0.0501	-0.096
3.50	4.00		144	40.0%	0.62	0.0527	-0.099	86	1.90	2.27	16	127	42.9%	-0.38	0.0531	-0.100
2.90	4.15	4	44	41.0%	0.59	0.0539	-0.101	86.5	2.16	2.51	145	803	43.4%	-0.41	0.0543	-0.102
3.00	3.40	5,430	5,678	40.2%	0.56	0.0548	-0.102	87	2.37	2.83	5	99	43.9%	-0.44	0.0552	-0.103
2.65	3.25	6	97	40.4%	0.54	0.0554	-0.103	87.5	2.56	2.98	2	15	42.8%	-0.47	0.0558	-0.103
2.44	3.00	13	72	40.6%	0.51	0.0557	-0.103	88	2.82	3.10	36	36	41.9%	-0.49	0.0562	-0.104
2.18	2.60	107	153	39.1%	0.48	0.0557	-0.103	88.5	3.10	3.65	2	241	44.0%	-0.52	0.0562	-0.104
2.16	2.43	433	182	40.9%	0.45	0.0555	-0.102	89	3.40	3.80	1	63	43.1%	-0.55	0.0560	-0.103
1.70	2.35	4	6	39.9%	0.43	0.0549	-0.101	89.5	3.55	4.95	21	21	48.4%	-0.58	0.0554	-0.102
1.85	2.00	212	598	41.3%	0.40	0.0541	-0.099	90	4.00	4.70	58	924	45.3%	-0.60	0.0546	-0.100
1.28	1.83	3	4	38.3%	0.37	0.0531	-0.097	90.5	3.75	5.50			44.6%	-0.63	0.0536	-0.098
1.21	1.67	58	5,158	39.0%	0.35	0.0518	-0.095	91	4.45	5.55		49	45.3%	-0.66	0.0524	-0.096
1.12	1.56	7	20	39.8%	0.32	0.0503	-0.092	91.5	4.65	6.15		50	46.2%	-0.68	0.0509	-0.093
1.01	1.40	258	1,108	39.9%	0.30	0.0487	-0.089	92	5.35	5.80	27	159	43.3%	-0.70	0.0493	-0.090
0.9300	1.37	42	30	41.1%	0.28	0.0469	-0.086	92.5	5.55	6.90			48.1%	-0.73	0.0476	-0.087
0.7600	1.26	82	263	40.7%	0.26	0.0450	-0.082	93	6.05	7.30		33	49.5%	-0.75	0.0457	-0.083
0.7200	1.15	4	76	41.4%	0.24	0.0430	-0.079	93.5	6.50	7.60			49.5%	-0.77	0.0437	-0.080
0.6600	0.9600	34	425	40.9%	0.22	0.0410	-0.075	94	6.70	8.05	1	26	48.4%	-0.79	0.0416	-0.076
0.5500	0.9700	9	69	41.7%	0.20	0.0388	-0.071	94.5	7.10	8.50		47	49.0%	-0.81	0.0395	-0.072
0.5400	0.7500	562	2,138	41.0%	0.18	0.0367	-0.067	95	7.70	8.90	4	86	51.0%	-0.83	0.0374	-0.068
0.4100	0.8500		37	42.4%	0.17	0.0345	-0.063	95.5	8.15	9.30	1	90	51.4%	-0.84	0.0353	-0.064
0.4100	0.5800	87	360	40.8%	0.15	0.0324	-0.059	96	8.20	10.05	20	21	51.2%	-0.86	0.0332	-0.060
0.2900	0.5800		48	40.8%	0.14	0.0303	-0.055	96.5	8.65	10.45		4	51.3%	-0.87	0.0311	-0.057
0.2800	0.4800	4	142	40.7%	0.12	0.0283	-0.052	97	9.45	10.95	5	42	56.3%	-0.88	0.0290	-0.053
0.3200	0.4400	35	115	42.2%	0.11	0.0263	-0.049	97.5	9.90	11.20		1	54.8%	-0.90	0.0270	-0.050
0.2500	0.5500	80	265	44.3%	0.10	0.0245	-0.045	98	10.35	11.75		49	56.5%	-0.91	0.0252	-0.047
0.1300	0.5300	1	85	43.5%	0.09	0.0227	-0.043	98.5	10.80	12.25		28	57.5%	-0.92	0.0234	-0.044
0.1500	0.3700	12	158	42.4%	0.09	0.0211	-0.040	99	10.90	12.65		5	52.8%	-0.92	0.0217	-0.041
0.0900	0.3200		24	41.4%	0.08	0.0196	-0.038	99.5	11.55	13.25			57.6%	-0.93	0.0201	-0.039
0.1300	0.2900	19	1,357	42.9%	0.07	0.0182	-0.035	100	12.00	13.65		15	57.2%	-0.94	0.0186	-0.037
0.1000	0.4200	2	37	46.3%	0.07	0.0169	-0.033	100.5	12.15	14.20			54.2%	-0.94	0.0173	-0.035
0.0700	0.3400		96	45.2%	0.06	0.0157	-0.032	101	12.35	14.70			50.1%	-0.95	0.0160	-0.033
0.0700	0.3000		2	45.4%	0.06	0.0146	-0.030	101.5	12.80	15.00		2	45.4%	-0.95	0.0149	-0.031
0.0500	0.3500		26	47.4%	0.05	0.0137	-0.029	102	13.30	15.55		3	48.0%	-0.96	0.0138	-0.029
0	0.4400			49.6%	0.05	0.0128	-0.027	102.5	13.70	16.00			44.1%	-0.96	0.0129	-0.028
0	0.2300		123	44.8%	0.05	0.0120	-0.026	103	14.20	16.55			47.2%	-0.96	0.0120	-0.027
0	0.5500		19	55.7%	0.04	0.0105	-0.024	104	15.20	17.50		20	47.4%	-0.97	0.0105	-0.024
0	0.4500		235	55.8%	0.04	0.0093	-0.022	105	16.20	18.55			51.7%	-0.97	0.0092	-0.022
0	0.5800		11	61.2%	0.03	0.0083	-0.021	106	17.20	19.55			53.9%	-0.98	0.0080	-0.020
0	0.4900		24	61.4%	0.03	0.0074	-0.019	107	18.25	20.45		1	53.8%	-0.98	0.0071	-0.018
0	0.3800		21	60.5%	0.03	0.0067	-0.018	108	19.25	21.50			58.1%	-0.98	0.0063	-0.017
0	0.2800		5,039	59.3%	0.02	0.0060	-0.017	109	20.25	22.45			57.9%	-0.98	0.0056	-0.016
0	0.1400	1	81	55.0%	0.02	0.0054	-0.016	110	21.25	23.45			59.9%	-0.99	0.0050	-0.014
0	0.4800		1	69.8%	0.02	0.0049	-0.015	111	22.25	25.30			84.9%	-0.99	0.0044	-0.013
0	0.4500		40	71.1%	0.02	0.0045	-0.015	112	23.25	25.45			63.7%	-0.99	0.0040	-0.012
0	0.5100		4	74.9%	0.02	0.0041	-0.014	113	24.25	26.55			70.4%	-0.99	0.0036	-0.011
0	0.3400		8	71.5%	0.02	0.0038	-0.013	114	25.25	27.65			76.1%	-0.99	0.0032	-0.011
0	0.2500		47	69.8%	0.01	0.0035	-0.013	115	26.25	28.65			78.1%	-0.99	0.0029	-0.010
0	0.3100		140	81.4%	0.01	0.0024	-0.011	120	31.25	33.55			83.6%	-0.99	0.0019	-0.007
0	0.4600		20	96.0%	0.01	0.0018	-0.009	125	36.25	38.65			96.9%	-1.00	0.0012	-0.005
0	0.4500			104.1%	0.01	0.0013	-0.007	130	41.25	43.65			105.5%	-1.00	0.0008	-0.004

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 — Oct 30, 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 — Oct 30, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品