GDX cadena de opciones VanEck Gold Miners ETF

Vencimiento Cboe delayed options data · a fecha de 06:37 UTC

Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.

Este vencimiento descuenta un movimiento de aproximadamente ±20.3% (68.89–104.05) · ATM IV 40.0% · P/C interés abierto 1.25

CALLS								Strike	PUTS
Bid	Preguntar	Vol	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		Bid	Preguntar	Vol	OI	IV	Δ	Γ	Θ
41.10	45.00			61.0%	0.99	0.0009	0.000	44	0.0300	0.2000		8	50.1%	-0.01	0.0011	-0.003
40.95	43.50		5	64.2%	0.99	0.0010	0.000	45	0.0200	0.1900		93	48.0%	-0.01	0.0012	-0.003
39.20	43.05			59.2%	0.99	0.0012	0.000	46	0.0700	0.2200		19	48.8%	-0.01	0.0014	-0.003
38.30	42.05	1	1	58.6%	0.99	0.0014	0.000	47	0.0900	0.2500		8	48.5%	-0.02	0.0015	-0.004
38.10	40.80			62.9%	0.99	0.0015	0.000	48	0.1100	0.2800		35	48.1%	-0.02	0.0017	-0.004
36.90	39.60		1	56.4%	0.98	0.0017	0.000	49	0.1200	0.2700		36	46.6%	-0.02	0.0019	-0.004
35.95	38.85		118	57.7%	0.98	0.0020	0.000	50	0.0800	0.3100		790	45.2%	-0.02	0.0021	-0.004
35.20	38.10		1	60.3%	0.98	0.0022	0.000	51	0.1800	0.3300		48	45.8%	-0.03	0.0023	-0.005
34.40	36.60		11	55.6%	0.98	0.0025	0.000	52	0.2200	0.3700		6	45.6%	-0.03	0.0026	-0.005
33.95	35.55			57.8%	0.97	0.0028	-0.001	53	0.2500	0.4200		154	45.2%	-0.03	0.0028	-0.006
33.00	34.65			56.9%	0.97	0.0031	-0.001	54	0.3000	0.4700		267	44.9%	-0.04	0.0032	-0.006
32.05	33.70		9	55.6%	0.96	0.0035	-0.002	55	0.2600	0.5200		4,428	43.6%	-0.04	0.0035	-0.007
31.10	32.75		7	54.4%	0.96	0.0039	-0.003	56	0.2200	0.5700		29	42.2%	-0.04	0.0038	-0.007
30.20	31.85		1	53.7%	0.95	0.0043	-0.004	57	0.2800	0.6400		19	42.1%	-0.05	0.0042	-0.008
29.30	30.90		2	52.7%	0.95	0.0047	-0.004	58	0.3400	0.7100		8	41.9%	-0.06	0.0047	-0.009
28.30	29.50		1	48.4%	0.94	0.0051	-0.005	59	0.6100	0.7800		184	43.2%	-0.06	0.0051	-0.009
27.55	28.55	3	141	48.3%	0.93	0.0056	-0.006	60	0.6900	0.8600	1	1,007	42.8%	-0.07	0.0056	-0.010
26.60	27.50		37	46.5%	0.93	0.0061	-0.007	61	0.7700	0.9600		9	42.5%	-0.08	0.0061	-0.011
25.40	26.45		52	43.3%	0.92	0.0066	-0.008	62	0.7000	1.08		4	41.3%	-0.08	0.0066	-0.012
24.85	25.50		2	44.3%	0.91	0.0071	-0.009	63	0.9800	1.20		100	42.1%	-0.09	0.0071	-0.013
23.25	24.70		5	40.3%	0.90	0.0076	-0.010	64	1.10	1.30		108	41.7%	-0.10	0.0076	-0.013
22.95	23.90		113	43.1%	0.89	0.0081	-0.011	65	1.28	1.41	2	11.3K	41.6%	-0.11	0.0082	-0.014
22.10	23.05		10	42.7%	0.88	0.0087	-0.012	66	1.38	1.61		60	41.4%	-0.12	0.0088	-0.015
20.75	22.20		19	40.0%	0.87	0.0093	-0.013	67	1.54	1.82		1,535	41.4%	-0.13	0.0094	-0.016
19.95	21.40		3	40.0%	0.86	0.0098	-0.014	68	1.72	2.00		67	41.2%	-0.14	0.0100	-0.017
19.25	20.65		1	40.4%	0.85	0.0104	-0.015	69	1.93	2.15		423	40.9%	-0.16	0.0106	-0.018
19.05	19.95	1	2,043	42.6%	0.83	0.0110	-0.016	70	2.14	2.35		6,743	40.8%	-0.17	0.0112	-0.019
18.20	19.10		20	41.8%	0.82	0.0116	-0.017	71	2.32	2.58		58	40.5%	-0.18	0.0118	-0.019
17.35	18.55		147	41.9%	0.81	0.0121	-0.018	72	2.58	2.83	1	125	40.4%	-0.20	0.0124	-0.020
16.60	17.85		136	41.7%	0.79	0.0127	-0.019	73	2.80	3.10		91	40.2%	-0.21	0.0130	-0.021
16.20	16.95		158	41.9%	0.78	0.0132	-0.019	74	3.10	3.40		192	40.3%	-0.23	0.0136	-0.022
15.40	16.25	3	906	41.4%	0.76	0.0138	-0.020	75	3.45	3.70	2	5,756	40.2%	-0.24	0.0141	-0.023
14.80	15.60	5	472	41.5%	0.75	0.0143	-0.021	76	3.70	4.00		583	40.0%	-0.26	0.0147	-0.024
14.25	15.00		232	41.8%	0.73	0.0148	-0.022	77	4.05	4.35		151	40.0%	-0.27	0.0152	-0.024
13.45	14.45	1	30	41.4%	0.71	0.0152	-0.023	78	4.40	4.70	1	684	39.9%	-0.29	0.0157	-0.025
13.00	13.70		41	41.4%	0.70	0.0156	-0.024	79	4.75	5.15		301	40.0%	-0.31	0.0161	-0.026
12.45	13.10	1	2,816	41.4%	0.68	0.0160	-0.024	80	5.15	5.55	17	13.9K	40.0%	-0.33	0.0165	-0.026
11.85	12.60		106	41.5%	0.66	0.0164	-0.025	81	5.55	6.00		4,023	40.0%	-0.34	0.0169	-0.027
11.10	11.90		1,502	40.6%	0.65	0.0167	-0.026	82	6.00	6.40		1,442	39.9%	-0.36	0.0173	-0.027
10.80	11.15		665	40.6%	0.63	0.0170	-0.026	83	6.40	6.85		1,337	39.7%	-0.38	0.0176	-0.028
9.85	10.65		1,198	39.5%	0.61	0.0172	-0.027	84	6.85	7.35		105	39.7%	-0.40	0.0178	-0.028
9.85	10.20	2	1,767	40.8%	0.59	0.0174	-0.027	85	7.40	7.75	13	5,413	39.6%	-0.42	0.0181	-0.028
9.15	9.70		1,262	40.2%	0.58	0.0176	-0.027	86	7.90	8.40		3,800	39.8%	-0.43	0.0183	-0.029
8.75	9.25	1	434	40.3%	0.56	0.0177	-0.028	87	8.35	8.85	21	183	39.4%	-0.45	0.0184	-0.029
8.30	8.80	19	264	40.2%	0.54	0.0178	-0.028	88	8.75	9.40		451	39.0%	-0.47	0.0185	-0.029
7.65	8.35	3	90	39.7%	0.52	0.0179	-0.028	89	9.35	10.20		146	39.6%	-0.49	0.0186	-0.029
7.60	7.95	25	2,064	40.5%	0.51	0.0179	-0.028	90	10.10	10.60		2,665	39.5%	-0.51	0.0186	-0.029
7.05	7.60		153	40.2%	0.49	0.0179	-0.028	91	10.70	11.20		25	39.5%	-0.52	0.0186	-0.029
6.50	7.25	1	140	39.8%	0.47	0.0178	-0.028	92	11.15	11.85		57	39.1%	-0.54	0.0186	-0.029
6.35	7.00		193	40.6%	0.46	0.0177	-0.028	93	11.95	12.50		79	39.6%	-0.56	0.0185	-0.029
6.20	6.55		101	40.7%	0.44	0.0176	-0.028	94	12.45	13.20	1	43	39.3%	-0.57	0.0184	-0.028
5.90	6.20	11	2,388	40.8%	0.42	0.0175	-0.028	95	13.15	13.85		1,835	39.3%	-0.59	0.0183	-0.028
5.60	5.90	1	293	40.8%	0.41	0.0173	-0.028	96	13.85	14.55		509	39.4%	-0.61	0.0181	-0.028
5.35	5.65	10	273	41.0%	0.39	0.0171	-0.028	97	14.65	15.30		1,129	39.7%	-0.62	0.0179	-0.027
4.90	5.45	11	188	40.9%	0.38	0.0169	-0.027	98	15.25	16.00		330	39.4%	-0.64	0.0177	-0.027
4.75	5.10		309	41.0%	0.37	0.0167	-0.027	99	16.00	16.80		347	39.6%	-0.65	0.0174	-0.027
4.50	4.85	13	9,477	41.0%	0.35	0.0164	-0.027	100	16.70	17.55		606	39.5%	-0.67	0.0172	-0.026
4.30	4.60		112	41.1%	0.34	0.0162	-0.026	101	17.50	18.35		68	39.7%	-0.68	0.0169	-0.026
4.10	4.40	2	152	41.3%	0.32	0.0159	-0.026	102	18.25	19.05		32	39.5%	-0.69	0.0166	-0.025
3.85	4.15		233	41.2%	0.31	0.0156	-0.026	103	19.10	20.10		143	40.4%	-0.71	0.0163	-0.025
3.65	4.00		295	41.4%	0.30	0.0153	-0.025	104	19.85	21.00		224	40.6%	-0.72	0.0160	-0.024
3.50	3.75	37	1,778	41.5%	0.29	0.0150	-0.025	105	20.65	21.50		758	39.7%	-0.73	0.0156	-0.023
3.30	3.60		308	41.6%	0.28	0.0147	-0.025	106	21.50	22.65		137	40.8%	-0.74	0.0152	-0.023
3.15	3.45		51	41.8%	0.27	0.0143	-0.024	107	22.15	23.35		38	39.9%	-0.76	0.0149	-0.022
2.99	3.25		117	41.8%	0.25	0.0140	-0.024	108	23.05	24.15		182	40.0%	-0.77	0.0145	-0.021
2.80	3.10		355	41.8%	0.24	0.0137	-0.023	109	24.00	25.20		29	41.0%	-0.78	0.0142	-0.021
2.67	2.90	18	7,786	41.8%	0.23	0.0133	-0.023	110	24.90	26.10	5	346	41.4%	-0.79	0.0138	-0.020
2.47	2.81		301	41.8%	0.23	0.0130	-0.022	111	25.75	26.70		97	40.5%	-0.80	0.0134	-0.019
2.26	2.67		96	41.6%	0.22	0.0127	-0.022	112	26.60	27.55		165	40.4%	-0.81	0.0130	-0.019
2.11	2.54		237	41.6%	0.21	0.0123	-0.021	113	27.40	28.40		1	40.1%	-0.82	0.0126	-0.018
2.08	2.43		67	42.0%	0.20	0.0120	-0.021	114	27.90	29.55			39.6%	-0.82	0.0123	-0.017
2.07	2.36		3,267	42.6%	0.19	0.0117	-0.021	115	29.30	30.20		2,640	40.7%	-0.83	0.0119	-0.017
2.02	2.22	31	324	42.8%	0.18	0.0113	-0.020	116	30.10	31.05			40.2%	-0.84	0.0115	-0.016
1.82	2.12		293	42.5%	0.18	0.0110	-0.020	117	31.05	32.05			40.8%	-0.85	0.0112	-0.015
1.65	2.02		167	42.4%	0.17	0.0107	-0.019	118	32.00	32.90			40.8%	-0.85	0.0108	-0.015
1.69	1.93		146	42.9%	0.16	0.0104	-0.019	119	32.90	34.05			41.8%	-0.86	0.0105	-0.014
1.61	1.82	3	1,591	43.0%	0.16	0.0101	-0.018	120	33.80	35.05		62	42.1%	-0.87	0.0102	-0.013
1.54	1.77		117	43.2%	0.15	0.0098	-0.018	121	34.75	35.90			42.0%	-0.87	0.0098	-0.013
1.27	1.69		107	42.6%	0.14	0.0095	-0.017	122	35.70	36.70		30	41.6%	-0.88	0.0096	-0.012
1.26	1.62		85	42.9%	0.14	0.0092	-0.017	123	36.10	37.80			39.6%	-0.88	0.0093	-0.011
1.33	1.56		98	43.7%	0.13	0.0090	-0.017	124	37.50	38.65			41.8%	-0.89	0.0090	-0.011
1.26	1.50		6,457	43.8%	0.13	0.0087	-0.016	125	38.45	39.65		18	42.2%	-0.90	0.0088	-0.010

Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.

Sonrisa de volatilidad — Mar 19, 2027

Página de volatilidad →

Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.

callsputs

GDX cadena de opciones VanEck Gold Miners ETF

Sonrisa de volatilidad — Mar 19, 2027

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Consumo defensivo