GDX オプションチェーン VanEck Gold Miners ETF
Cboe delayed options data · 基準日時： 09:34 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±7.5% (90.36–104.91) · ATM IV 44.4% · P/C オープンインタレスト 1.65
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 47.35 | 49.55 | 85 | 1.00 | 0.0001 | 0.000 | 49 | 0 | 0.5500 | 6 | 174.1% | -0.00 | 0.0001 | -0.001 | |||
| 46.05 | 48.55 | 54 | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.3500 | 146 | 157.7% | -0.00 | 0.0001 | -0.001 | |||
| 45.00 | 47.55 | 38 | 1.00 | 0.0001 | 0.000 | 51 | 0 | 0.4200 | 8 | 157.9% | -0.00 | 0.0001 | -0.001 | |||
| 44.25 | 46.10 | 88 | 1.00 | 0.0001 | 0.000 | 52 | 0 | 0.1500 | 35 | 132.5% | -0.00 | 0.0001 | -0.001 | |||
| 43.30 | 45.55 | 42 | 1.00 | 0.0001 | 0.000 | 53 | 0 | 0.1400 | 82 | 127.7% | -0.00 | 0.0001 | -0.001 | |||
| 42.30 | 44.55 | 15 | 1.00 | 0.0002 | 0.000 | 54 | 0 | 0.1200 | 8 | 121.7% | -0.00 | 0.0002 | -0.002 | |||
| 40.95 | 43.55 | 28 | 1.00 | 0.0002 | 0.000 | 55 | 0 | 0.0600 | 960 | 108.9% | -0.00 | 0.0002 | -0.002 | |||
| 39.80 | 42.55 | 112 | 1.00 | 0.0002 | 0.000 | 56 | 0 | 0.0600 | 548 | 105.8% | -0.00 | 0.0002 | -0.002 | |||
| 39.35 | 41.55 | 186 | 1.00 | 0.0002 | 0.000 | 57 | 0 | 0.0600 | 1,447 | 102.7% | -0.00 | 0.0002 | -0.002 | |||
| 38.15 | 40.55 | 20 | 1.00 | 0.0002 | 0.000 | 58 | 0 | 0.0600 | 2,575 | 99.7% | -0.00 | 0.0002 | -0.002 | |||
| 37.35 | 39.55 | 35 | 1.00 | 0.0003 | 0.000 | 59 | 0 | 0.0500 | 175 | 94.7% | -0.00 | 0.0003 | -0.002 | |||
| 36.20 | 38.60 | 96 | 1.00 | 0.0003 | 0.000 | 60 | 0 | 0.0600 | 21.1K | 93.7% | -0.00 | 0.0003 | -0.002 | |||
| 35.35 | 37.60 | 9 | 1.00 | 0.0004 | 0.000 | 61 | 0 | 0.1600 | 12 | 102.7% | -0.00 | 0.0004 | -0.003 | |||
| 34.35 | 36.60 | 1 | 1.00 | 0.0004 | 0.000 | 62 | 0 | 0.0800 | 95 | 91.0% | -0.00 | 0.0004 | -0.003 | |||
| 33.35 | 35.60 | 10 | 1.00 | 0.0004 | 0.000 | 63 | 0 | 0.0800 | 93 | 88.1% | -0.00 | 0.0004 | -0.003 | |||
| 32.35 | 34.60 | 12 | 1.00 | 0.0005 | 0.000 | 64 | 0 | 0.0300 | 105 | 76.4% | -0.00 | 0.0005 | -0.003 | |||
| 31.40 | 33.35 | 1,829 | 1.00 | 0.0006 | 0.000 | 65 | 0 | 0.0700 | 7,608 | 81.1% | -0.00 | 0.0006 | -0.003 | |||
| 30.35 | 32.60 | 8 | 1.00 | 0.0006 | 0.000 | 66 | 0 | 0.0700 | 2,085 | 78.3% | -0.00 | 0.0006 | -0.004 | |||
| 29.35 | 31.60 | 30 | 1.00 | 0.0008 | -0.001 | 67 | 0 | 0.0700 | 89 | 75.6% | -0.00 | 0.0008 | -0.004 | |||
| 28.15 | 30.60 | 62 | 1.00 | 0.0009 | -0.001 | 68 | 0 | 0.0700 | 4,035 | 73.0% | -0.00 | 0.0009 | -0.004 | |||
| 27.35 | 29.60 | 157 | 1.00 | 0.0010 | -0.002 | 69 | 0 | 0.0700 | 607 | 70.3% | -0.00 | 0.0010 | -0.005 | |||
| 26.55 | 27.90 | 1 | 2,357 | 0.99 | 0.0011 | -0.002 | 70 | 0 | 0.0300 | 1 | 85.4K | 61.5% | -0.01 | 0.0011 | -0.005 | |
| 24.95 | 27.10 | 66 | 0.99 | 0.0013 | -0.003 | 71 | 0 | 0.0600 | 178 | 63.9% | -0.01 | 0.0013 | -0.006 | |||
| 24.55 | 25.95 | 469 | 0.99 | 0.0015 | -0.004 | 72 | 0 | 0.2500 | 771 | 75.4% | -0.01 | 0.0016 | -0.007 | |||
| 23.45 | 25.05 | 756 | 0.99 | 0.0018 | -0.005 | 73 | 0 | 0.0800 | 3,762 | 61.1% | -0.01 | 0.0018 | -0.008 | |||
| 22.80 | 23.95 | 1,350 | 0.99 | 0.0021 | -0.006 | 74 | 0 | 0.0800 | 465 | 58.5% | -0.01 | 0.0021 | -0.009 | |||
| 21.90 | 23.50 | 3 | 5,076 | 0.99 | 0.0025 | -0.007 | 75 | 0.0300 | 0.0900 | 2 | 34.1K | 59.2% | -0.01 | 0.0025 | -0.010 | |
| 20.05 | 22.10 | 5 | 2,181 | 0.99 | 0.0030 | -0.008 | 76 | 0 | 0.1200 | 4 | 2,545 | 56.6% | -0.01 | 0.0030 | -0.011 | |
| 19.45 | 21.05 | 2 | 2,229 | 0.98 | 0.0035 | -0.010 | 77 | 0.0100 | 0.1200 | 751 | 54.7% | -0.02 | 0.0035 | -0.013 | ||
| 18.65 | 20.05 | 2 | 2,192 | 0.98 | 0.0042 | -0.012 | 78 | 0.0500 | 0.1100 | 2 | 1,836 | 53.8% | -0.02 | 0.0042 | -0.014 | |
| 18.30 | 19.05 | 8 | 4,902 | 0.98 | 0.0050 | -0.014 | 79 | 0.0500 | 0.1300 | 7 | 791 | 52.1% | -0.02 | 0.0050 | -0.017 | |
| 16.90 | 18.05 | 95 | 14.7K | 0.97 | 0.0059 | -0.017 | 80 | 0.0600 | 0.1600 | 73 | 66.7K | 51.1% | -0.03 | 0.0060 | -0.019 | |
| 16.25 | 17.05 | 1 | 434 | 0.97 | 0.0071 | -0.020 | 81 | 0.0900 | 0.1800 | 12 | 339 | 50.2% | -0.03 | 0.0071 | -0.022 | |
| 14.95 | 16.35 | 5 | 3,123 | 0.96 | 0.0085 | -0.024 | 82 | 0.1000 | 0.2200 | 152 | 3,289 | 49.0% | -0.04 | 0.0085 | -0.026 | |
| 14.75 | 15.10 | 3 | 849 | 44.8% | 0.95 | 0.0101 | -0.028 | 83 | 0.1400 | 0.2600 | 1,549 | 2,700 | 48.3% | -0.05 | 0.0101 | -0.030 |
| 13.15 | 14.20 | 1 | 2,302 | 0.94 | 0.0120 | -0.033 | 84 | 0.2000 | 0.3500 | 297 | 2,147 | 48.7% | -0.06 | 0.0120 | -0.035 | |
| 12.20 | 13.40 | 101 | 10.6K | 25.2% | 0.93 | 0.0141 | -0.039 | 85 | 0.2700 | 0.3900 | 1,612 | 31.8K | 47.7% | -0.07 | 0.0142 | -0.041 |
| 11.20 | 12.35 | 3,727 | 0.91 | 0.0166 | -0.045 | 86 | 0.3200 | 0.4900 | 4 | 2,242 | 47.0% | -0.09 | 0.0166 | -0.047 | ||
| 10.75 | 11.60 | 2 | 474 | 43.0% | 0.89 | 0.0192 | -0.052 | 87 | 0.4400 | 0.5700 | 2 | 2,065 | 46.6% | -0.11 | 0.0193 | -0.054 |
| 9.95 | 10.50 | 2 | 1,509 | 41.2% | 0.87 | 0.0220 | -0.059 | 88 | 0.5600 | 0.7100 | 352 | 8,724 | 46.4% | -0.13 | 0.0222 | -0.061 |
| 8.60 | 9.65 | 2 | 471 | 35.1% | 0.85 | 0.0250 | -0.067 | 89 | 0.7100 | 0.8100 | 354 | 6,562 | 45.6% | -0.15 | 0.0252 | -0.069 |
| 7.90 | 8.90 | 33 | 12.2K | 38.6% | 0.82 | 0.0280 | -0.075 | 90 | 0.8600 | 0.9700 | 689 | 40.2K | 45.0% | -0.18 | 0.0282 | -0.076 |
| 7.05 | 8.05 | 1,757 | 38.0% | 0.79 | 0.0310 | -0.083 | 91 | 1.09 | 1.24 | 18 | 2,660 | 45.5% | -0.21 | 0.0312 | -0.084 | |
| 6.55 | 7.30 | 41 | 1,115 | 40.7% | 0.76 | 0.0339 | -0.090 | 92 | 1.34 | 1.50 | 132 | 5,667 | 45.5% | -0.25 | 0.0342 | -0.091 |
| 5.85 | 6.55 | 2 | 571 | 40.8% | 0.72 | 0.0366 | -0.096 | 93 | 1.63 | 1.81 | 3,284 | 4,340 | 45.5% | -0.28 | 0.0368 | -0.098 |
| 5.35 | 5.90 | 82 | 2,739 | 42.3% | 0.68 | 0.0390 | -0.102 | 94 | 1.92 | 2.13 | 157 | 1,825 | 45.1% | -0.32 | 0.0392 | -0.103 |
| 4.95 | 5.30 | 206 | 9,449 | 44.0% | 0.64 | 0.0409 | -0.107 | 95 | 2.24 | 2.45 | 1,638 | 10.2K | 44.3% | -0.36 | 0.0412 | -0.108 |
| 4.40 | 4.65 | 388 | 1,721 | 43.8% | 0.60 | 0.0425 | -0.111 | 96 | 2.71 | 2.97 | 42 | 4,004 | 45.3% | -0.40 | 0.0428 | -0.112 |
| 3.90 | 4.10 | 156 | 1,631 | 44.0% | 0.55 | 0.0434 | -0.113 | 97 | 3.15 | 3.40 | 292 | 2,408 | 45.0% | -0.45 | 0.0438 | -0.114 |
| 3.40 | 3.60 | 2,295 | 6,727 | 43.9% | 0.51 | 0.0439 | -0.114 | 98 | 3.65 | 3.90 | 313 | 3,032 | 44.9% | -0.49 | 0.0443 | -0.115 |
| 2.57 | 3.15 | 17 | 707 | 41.6% | 0.47 | 0.0438 | -0.114 | 99 | 4.20 | 4.50 | 115 | 6,001 | 45.2% | -0.54 | 0.0442 | -0.114 |
| 2.62 | 2.70 | 1,794 | 24.4K | 44.2% | 0.42 | 0.0432 | -0.112 | 100 | 4.80 | 5.15 | 107 | 11.0K | 45.6% | -0.58 | 0.0436 | -0.113 |
| 2.07 | 2.45 | 98 | 1,303 | 43.8% | 0.38 | 0.0421 | -0.109 | 101 | 5.40 | 5.80 | 19 | 433 | 45.5% | -0.62 | 0.0425 | -0.110 |
| 1.83 | 2.04 | 67 | 759 | 43.8% | 0.34 | 0.0405 | -0.105 | 102 | 6.10 | 6.90 | 6 | 1,141 | 48.5% | -0.66 | 0.0410 | -0.106 |
| 1.57 | 1.75 | 139 | 4,301 | 44.0% | 0.31 | 0.0386 | -0.100 | 103 | 6.80 | 7.70 | 44 | 414 | 49.2% | -0.70 | 0.0391 | -0.101 |
| 1.35 | 1.48 | 36 | 2,159 | 44.1% | 0.27 | 0.0364 | -0.095 | 104 | 7.55 | 7.90 | 503 | 5,166 | 45.6% | -0.73 | 0.0369 | -0.095 |
| 1.14 | 1.28 | 614 | 7,942 | 44.4% | 0.24 | 0.0340 | -0.088 | 105 | 8.10 | 9.25 | 23 | 288 | 48.3% | -0.77 | 0.0345 | -0.089 |
| 0.9700 | 1.08 | 96 | 1,291 | 44.6% | 0.21 | 0.0314 | -0.082 | 106 | 9.15 | 10.25 | 33 | 52.0% | -0.80 | 0.0319 | -0.083 | |
| 0.8000 | 0.9300 | 396 | 3,773 | 44.8% | 0.18 | 0.0288 | -0.076 | 107 | 10.00 | 11.05 | 90 | 52.4% | -0.82 | 0.0293 | -0.076 | |
| 0.5900 | 0.8000 | 176 | 5,408 | 44.3% | 0.16 | 0.0263 | -0.070 | 108 | 10.85 | 12.10 | 1 | 9 | 54.7% | -0.85 | 0.0268 | -0.070 |
| 0.5000 | 0.6900 | 3 | 768 | 44.8% | 0.14 | 0.0238 | -0.064 | 109 | 11.75 | 13.05 | 1 | 56.3% | -0.87 | 0.0243 | -0.064 | |
| 0.4800 | 0.5700 | 1,569 | 16.8K | 45.7% | 0.12 | 0.0214 | -0.058 | 110 | 12.65 | 13.55 | 627 | 53.3% | -0.89 | 0.0220 | -0.058 | |
| 0.3900 | 0.5200 | 9 | 1,470 | 46.3% | 0.11 | 0.0192 | -0.053 | 111 | 13.55 | 14.80 | 13 | 57.6% | -0.90 | 0.0199 | -0.052 | |
| 0.3200 | 0.4500 | 5 | 395 | 46.6% | 0.09 | 0.0172 | -0.048 | 112 | 14.50 | 15.75 | 1 | 6 | 59.1% | -0.92 | 0.0180 | -0.048 |
| 0.2600 | 0.3900 | 3 | 218 | 47.0% | 0.08 | 0.0153 | -0.043 | 113 | 15.05 | 16.70 | 3 | 55.8% | -0.93 | 0.0163 | -0.043 | |
| 0.2100 | 0.3400 | 21 | 570 | 47.3% | 0.07 | 0.0137 | -0.039 | 114 | 16.40 | 17.45 | 12 | 59.5% | -0.94 | 0.0147 | -0.040 | |
| 0.1700 | 0.2900 | 142 | 19.6K | 47.6% | 0.06 | 0.0121 | -0.035 | 115 | 16.80 | 18.60 | 8 | 116 | 55.4% | -0.95 | 0.0132 | -0.038 |
| 0.1300 | 0.2900 | 1 | 137 | 48.6% | 0.05 | 0.0108 | -0.032 | 116 | 18.30 | 19.65 | 16 | 65.4% | -0.96 | 0.0123 | -0.035 | |
| 0.1000 | 0.2300 | 21 | 153 | 48.3% | 0.05 | 0.0096 | -0.029 | 117 | 19.05 | 20.85 | 1 | 67.1% | -0.97 | 0.0112 | -0.032 | |
| 0.1000 | 0.2300 | 26 | 78 | 50.1% | 0.04 | 0.0085 | -0.026 | 118 | 20.25 | 22.10 | 1 | 75.0% | -0.97 | 0.0102 | -0.029 | |
| 0.0800 | 0.2400 | 48 | 51.7% | 0.04 | 0.0076 | -0.024 | 119 | 21.00 | 23.10 | 2 | 74.2% | -0.98 | 0.0092 | -0.028 | ||
| 0.0500 | 0.1700 | 102 | 9,454 | 50.1% | 0.03 | 0.0068 | -0.021 | 120 | 22.25 | 23.65 | 5 | 73.7% | -0.98 | 0.0080 | -0.024 | |
| 0.0300 | 0.1700 | 398 | 51.0% | 0.03 | 0.0060 | -0.019 | 121 | 23.00 | 25.10 | 78.6% | -0.99 | 0.0071 | -0.020 | |||
| 0.0400 | 0.1500 | 1 | 143 | 52.2% | 0.02 | 0.0054 | -0.018 | 122 | 24.00 | 26.10 | 80.8% | -0.99 | 0.0060 | -0.018 | ||
| 0 | 0.1600 | 12 | 52.5% | 0.02 | 0.0048 | -0.016 | 123 | 25.00 | 26.85 | 79.3% | -0.99 | 0.0046 | -0.017 | |||
| 0 | 0.1600 | 15 | 54.0% | 0.02 | 0.0043 | -0.015 | 124 | 26.00 | 27.80 | 80.6% | -1.00 | 0.0036 | -0.015 | |||
| 0.0500 | 0.1600 | 22 | 6,452 | 57.9% | 0.02 | 0.0039 | -0.013 | 125 | 27.00 | 28.65 | 80.2% | -1.00 | 0.0026 | -0.013 | ||
| 0 | 0.0500 | 15 | 11.3K | 54.4% | 0.01 | 0.0023 | -0.009 | 130 | 32.05 | 34.05 | 96.9% | -1.00 | 0.0002 | -0.012 | ||
| 0.0100 | 0.0400 | 8,809 | 60.6% | 0.01 | 0.0014 | -0.006 | 135 | 37.00 | 39.00 | 104.6% | -1.00 | 0.0000 | -0.012 | |||
| 0 | 0.0900 | 1,094 | 71.1% | 0.00 | 0.0009 | -0.004 | 140 | 42.00 | 44.05 | 114.1% | -1.00 | 0.0000 | -0.012 | |||
| 0 | 0.0900 | 513 | 77.1% | 0.00 | 0.0006 | -0.003 | 145 | 47.00 | 48.95 | 120.6% | -1.00 | 0.0000 | -0.012 | |||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Sep 18, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット