GDX cadena de opciones VanEck Gold Miners ETF

Vencimiento Cboe delayed options data · a fecha de 09:34 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 ±25.9% (72.31–122.95) · ATM IV 44.5% · P/C interés abierto 1.52

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
47.40	51.30		1	39.3%	0.98	0.0012	0.000	49	0.0400	0.3900		35	48.6%	-0.02	0.0012	-0.004
46.45	50.15	1	92		0.98	0.0013	0.000	50	0.0100	0.3500		788	46.0%	-0.02	0.0014	-0.004
45.50	49.05		1		0.98	0.0014	0.000	51	0.0300	0.4500		47	46.9%	-0.02	0.0015	-0.004
45.00	47.55				0.98	0.0016	0.000	52	0.0800	0.5200		4	47.5%	-0.02	0.0016	-0.005
44.20	46.60			34.3%	0.98	0.0017	0.000	53	0.1200	0.5400		154	47.0%	-0.03	0.0018	-0.005
43.35	45.70			40.5%	0.97	0.0019	0.000	54	0.1800	0.5800		267	46.9%	-0.03	0.0019	-0.005
42.50	44.75		9	42.3%	0.97	0.0021	0.000	55	0.2300	0.7100		3,369	47.6%	-0.03	0.0021	-0.006
41.40	43.85		7	40.6%	0.97	0.0023	0.000	56	0.3000	0.8600		29	48.4%	-0.03	0.0023	-0.006
40.40	42.95		1	40.2%	0.96	0.0024	0.000	57	0.3500	0.9200		18	48.0%	-0.04	0.0025	-0.007
39.70	42.05		2	43.1%	0.96	0.0027	0.000	58	0.4800	0.8600		8	47.3%	-0.04	0.0027	-0.007
38.60	40.60			34.1%	0.96	0.0029	-0.000	59	0.5800	1.07		185	48.2%	-0.05	0.0029	-0.008
37.80	39.60		144	35.7%	0.95	0.0031	-0.001	60	0.7300	0.9800	12	1,010	47.3%	-0.05	0.0032	-0.009
36.65	39.35	1	36	40.6%	0.95	0.0034	-0.002	61	0.6600	1.06		7	46.1%	-0.06	0.0034	-0.009
36.60	38.15		52	44.5%	0.94	0.0036	-0.003	62	0.8200	1.16		2	46.4%	-0.06	0.0036	-0.010
35.75	37.00		2	43.0%	0.94	0.0039	-0.004	63	0.9200	1.26		88	46.2%	-0.07	0.0039	-0.010
34.75	36.15		5	42.4%	0.93	0.0041	-0.004	64	0.9800	1.52	2	105	46.6%	-0.07	0.0042	-0.011
33.95	35.55		112	44.2%	0.92	0.0044	-0.005	65	1.14	1.63	2	11.3K	46.5%	-0.08	0.0045	-0.012
33.05	34.50		10	42.9%	0.92	0.0047	-0.006	66	1.29	1.76		57	46.5%	-0.08	0.0048	-0.012
32.00	33.65		9	41.9%	0.91	0.0050	-0.007	67	1.33	1.89		1,525	45.9%	-0.09	0.0051	-0.013
31.40	33.05		3	44.1%	0.90	0.0053	-0.008	68	1.42	2.05		46	45.6%	-0.10	0.0054	-0.014
30.55	32.30		1	44.2%	0.90	0.0056	-0.009	69	1.70	2.11		392	45.6%	-0.11	0.0057	-0.015
29.60	31.15	11	2,272	42.3%	0.89	0.0059	-0.010	70	1.92	2.38	18	6,134	46.0%	-0.11	0.0060	-0.015
28.95	30.25		19	42.5%	0.88	0.0062	-0.011	71	1.92	2.56		40	45.3%	-0.12	0.0063	-0.016
28.25	29.60	1	146	43.4%	0.87	0.0065	-0.011	72	2.12	2.75		98	45.2%	-0.13	0.0066	-0.017
27.20	29.10		134	43.4%	0.86	0.0068	-0.012	73	2.43	2.92		49	45.4%	-0.14	0.0069	-0.018
26.60	28.20		164	43.5%	0.86	0.0071	-0.013	74	2.60	3.20	4	185	45.4%	-0.15	0.0073	-0.018
25.85	27.50		883	43.7%	0.85	0.0074	-0.014	75	2.63	3.40	34	4,298	44.6%	-0.16	0.0076	-0.019
25.15	26.75		478	43.7%	0.84	0.0077	-0.015	76	2.90	3.65		341	44.7%	-0.17	0.0079	-0.020
24.50	26.10		171	44.1%	0.83	0.0080	-0.016	77	3.10	3.90		94	44.5%	-0.18	0.0082	-0.020
23.75	25.35		14	43.9%	0.82	0.0083	-0.017	78	3.35	4.15		66	44.4%	-0.19	0.0085	-0.021
22.80	24.60		31	43.1%	0.81	0.0086	-0.018	79	3.80	4.45		101	44.8%	-0.20	0.0088	-0.022
22.40	24.70	4	2,789	45.8%	0.80	0.0089	-0.018	80	3.95	4.70	7	8,534	44.3%	-0.21	0.0091	-0.022
21.60	23.15		105	43.4%	0.79	0.0092	-0.019	81	4.30	5.05	1	4,008	44.5%	-0.22	0.0094	-0.023
20.95	22.55		64	43.5%	0.78	0.0095	-0.020	82	4.75	5.45		1,064	45.0%	-0.23	0.0097	-0.024
20.35	21.90		657	43.6%	0.76	0.0097	-0.021	83	5.15	5.75	18	22	45.0%	-0.24	0.0100	-0.024
20.00	21.90		1,241	45.6%	0.75	0.0100	-0.021	84	5.25	6.15		11	44.5%	-0.25	0.0102	-0.025
19.10	20.65	86	1,460	43.6%	0.74	0.0102	-0.022	85	5.75	6.40	85	2,828	44.6%	-0.27	0.0105	-0.026
18.55	19.85	4	1,228	43.3%	0.73	0.0104	-0.023	86	6.00	6.85		232	44.4%	-0.28	0.0107	-0.026
18.10	19.45		279	44.0%	0.72	0.0107	-0.024	87	6.40	7.15	88	14	44.2%	-0.29	0.0110	-0.027
17.55	18.90		77	44.2%	0.71	0.0109	-0.024	88	6.80	7.70	152	132	44.5%	-0.30	0.0112	-0.027
17.00	18.20		30	43.9%	0.69	0.0111	-0.025	89	7.30	8.00	63	27	44.4%	-0.31	0.0114	-0.028
16.75	17.50	34	1,650	44.2%	0.68	0.0112	-0.025	90	7.70	8.40	17	927	44.3%	-0.33	0.0116	-0.028
15.75	17.20	3	147	43.8%	0.67	0.0114	-0.026	91	8.05	8.90		12	44.2%	-0.34	0.0118	-0.028
15.40	16.80		69	44.3%	0.66	0.0116	-0.027	92	8.55	9.55		50	44.7%	-0.35	0.0119	-0.029
14.90	15.90		21	43.6%	0.65	0.0117	-0.027	93	9.05	10.05	1	21	44.7%	-0.36	0.0121	-0.029
14.40	15.45		50	43.7%	0.63	0.0118	-0.028	94	9.55	10.65			45.0%	-0.38	0.0122	-0.029
14.35	15.05	17	796	44.7%	0.62	0.0120	-0.028	95	10.25	11.00		1,425	45.0%	-0.39	0.0123	-0.030
13.50	14.50		211	43.9%	0.61	0.0120	-0.028	96	10.55	11.60	41	537	44.8%	-0.40	0.0124	-0.030
13.10	14.05	5	58	44.0%	0.60	0.0121	-0.029	97	11.10	12.25	46	1,143	45.1%	-0.41	0.0125	-0.030
12.70	13.60	13	172	44.1%	0.58	0.0122	-0.029	98	11.65	12.70		194	44.9%	-0.43	0.0126	-0.030
12.20	13.20		171	44.0%	0.57	0.0123	-0.029	99	12.25	13.40	2	235	45.2%	-0.44	0.0127	-0.030
12.20	12.70	86	5,103	44.6%	0.56	0.0123	-0.030	100	12.85	13.60	3	481	44.7%	-0.45	0.0127	-0.030
11.90	12.40	5	94	45.0%	0.55	0.0124	-0.030	101	13.70	14.55		13	45.8%	-0.46	0.0128	-0.030
11.00	11.95		139	44.1%	0.54	0.0124	-0.030	102	13.95	15.15		25	45.2%	-0.48	0.0128	-0.031
10.70	11.60	20	246	44.3%	0.53	0.0124	-0.030	103	14.60	15.70		180	45.2%	-0.49	0.0128	-0.031
10.20	11.25	1	327	44.1%	0.51	0.0124	-0.030	104	15.25	16.45		78	45.5%	-0.50	0.0128	-0.030
10.20	10.85	12	749	44.7%	0.50	0.0124	-0.030	105	15.85	17.05	1	735	45.5%	-0.51	0.0128	-0.030
9.70	10.55		128	44.6%	0.49	0.0124	-0.030	106	16.45	17.70	37	100	45.4%	-0.52	0.0128	-0.030
9.35	10.20		51	44.6%	0.48	0.0124	-0.031	107	17.15	18.40	30	2	45.6%	-0.53	0.0128	-0.030
9.00	9.90		72	44.6%	0.47	0.0123	-0.031	108	17.80	19.10		127	45.7%	-0.55	0.0128	-0.030
8.75	9.60		344	44.8%	0.46	0.0123	-0.031	109	18.45	19.70		29	45.6%	-0.56	0.0127	-0.030
8.55	9.25	195	2,436	44.9%	0.45	0.0122	-0.031	110	19.15	20.30		334	45.5%	-0.57	0.0127	-0.030
8.20	9.00	2	10	45.0%	0.44	0.0122	-0.031	111	20.10	21.20		97	46.3%	-0.58	0.0126	-0.030
7.70	8.70		26	44.6%	0.43	0.0121	-0.031	112	20.55	21.90		11	45.9%	-0.59	0.0125	-0.029
7.65	8.40		32	45.0%	0.42	0.0120	-0.030	113	21.25	22.20		1	45.2%	-0.60	0.0125	-0.029
7.35	8.15		15	45.0%	0.41	0.0119	-0.030	114	22.00	23.45			46.2%	-0.61	0.0124	-0.029
7.20	7.90	628	2,592	45.3%	0.40	0.0118	-0.030	115	22.75	24.05	600	2,066	46.1%	-0.62	0.0123	-0.029
6.80	7.65		58	45.0%	0.39	0.0117	-0.030	116	23.50	24.95			46.4%	-0.63	0.0122	-0.028
6.65	7.40		25	45.2%	0.38	0.0116	-0.030	117	24.35	25.20			45.7%	-0.64	0.0122	-0.028
6.45	7.20		55	45.4%	0.37	0.0115	-0.030	118	25.15	26.25			46.4%	-0.65	0.0120	-0.028
6.25	7.00		1	45.6%	0.36	0.0114	-0.030	119	25.25	27.10			45.3%	-0.66	0.0120	-0.027
6.00	6.80	3	1,280	45.5%	0.35	0.0113	-0.029	120	26.00	27.95		58	45.4%	-0.67	0.0119	-0.027
5.85	6.55		1	45.6%	0.34	0.0112	-0.029	121	26.75	28.75			45.5%	-0.68	0.0118	-0.027
5.55	6.35		5	45.5%	0.34	0.0110	-0.029	122	27.50	29.40			45.1%	-0.69	0.0117	-0.026
5.45	6.20		6	45.8%	0.33	0.0109	-0.029	123	28.45	30.20			45.5%	-0.69	0.0116	-0.026
5.15	6.00		3	45.6%	0.32	0.0108	-0.029	124	29.20	31.45			46.3%	-0.70	0.0114	-0.026
5.35	5.80	44	2,831	46.5%	0.31	0.0106	-0.028	125	30.40	32.10		18	46.9%	-0.71	0.0114	-0.025
4.30	5.00	5	397	46.4%	0.27	0.0100	-0.027	130	34.90	36.35		7	48.1%	-0.75	0.0108	-0.024
3.55	4.35	6	596	46.7%	0.24	0.0092	-0.026	135	38.85	40.40		1	47.1%	-0.79	0.0103	-0.022
3.10	3.75	8	402	47.3%	0.21	0.0085	-0.024	140	43.60	45.40		1	49.8%	-0.82	0.0098	-0.020
2.50	3.30		133	47.5%	0.19	0.0079	-0.023	145	48.30	49.55			49.8%	-0.85	0.0093	-0.018

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

Energía