GDX цепочка опционов VanEck Gold Miners ETF

Экспирация Cboe delayed options data · по состоянию на 21:55 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±9.6% (78.36–94.91) · ATM IV 40.4% · P/C открытого интереса 2.40

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
40.25	43.80		11	123.9%	1.00	0.0003	0.000	45	0	0.1500		14	98.6%	-0.00	0.0003	-0.002
35.60	38.80		51	114.7%	1.00	0.0006	0.000	50	0	0.1700	1	1,409	85.6%	-0.00	0.0006	-0.003
34.20	37.85		100	101.4%	1.00	0.0006	0.000	51	0	0.1200		241	79.0%	-0.00	0.0006	-0.003
34.00	36.30		130	104.8%	1.00	0.0007	0.000	52	0	0.1300		309	77.2%	-0.00	0.0007	-0.003
32.60	35.90		166	105.9%	1.00	0.0008	0.000	53	0	0.1800		226	78.1%	-0.00	0.0008	-0.004
31.60	34.85		149	101.3%	0.99	0.0009	0.000	54	0	0.0800		125	67.8%	-0.01	0.0009	-0.004
30.80	33.35		128	90.7%	0.99	0.0010	-0.000	55	0	0.0800		173	65.4%	-0.01	0.0010	-0.004
29.60	32.15		113	74.2%	0.99	0.0012	-0.001	56	0	0.0800		209	63.0%	-0.01	0.0012	-0.004
28.65	31.15		115	73.3%	0.99	0.0013	-0.001	57	0	0.0900		114	61.6%	-0.01	0.0013	-0.005
27.65	30.90		119	90.6%	0.99	0.0015	-0.002	58	0	0.1000		139	60.2%	-0.01	0.0015	-0.005
27.55	29.15		128	89.1%	0.99	0.0017	-0.002	59	0	0.0800		200	56.2%	-0.01	0.0018	-0.006
25.25	28.95		151	76.0%	0.99	0.0020	-0.003	60	0	0.2000	1	889	61.4%	-0.01	0.0020	-0.006
24.25	27.95		115	73.0%	0.99	0.0023	-0.004	61	0.0100	0.2300		115	60.7%	-0.01	0.0023	-0.007
23.40	26.25		138	51.6%	0.99	0.0026	-0.004	62	0	0.2400		112	58.3%	-0.01	0.0026	-0.007
22.70	25.85		82	73.7%	0.98	0.0030	-0.005	63	0	0.2600		136	56.6%	-0.02	0.0030	-0.008
21.90	25.00		68	76.0%	0.98	0.0035	-0.006	64	0.0200	0.1600		244	51.1%	-0.02	0.0035	-0.009
20.75	23.25		449	56.8%	0.98	0.0040	-0.007	65	0.0400	0.1700		1,057	50.1%	-0.02	0.0040	-0.010
20.75	22.25		62	71.0%	0.97	0.0047	-0.009	66	0.0600	0.2900		1,422	52.2%	-0.03	0.0047	-0.011
19.75	21.25		79	67.9%	0.97	0.0054	-0.010	67	0	0.2100	6	28.4K	45.5%	-0.03	0.0054	-0.013
18.45	19.80		48	53.8%	0.97	0.0063	-0.012	68	0.1100	0.3100	4	4,076	49.1%	-0.03	0.0063	-0.014
17.45	18.70		30	49.2%	0.96	0.0073	-0.013	69	0.0700	0.2800	2	616	45.0%	-0.04	0.0074	-0.016
16.55	18.25		90	56.3%	0.95	0.0085	-0.015	70	0.1500	0.2900	254	24.7K	44.6%	-0.05	0.0086	-0.018
15.95	16.80		48	52.7%	0.94	0.0099	-0.018	71	0.2600	0.4300	2	921	46.6%	-0.06	0.0099	-0.020
14.35	15.65		90	38.4%	0.93	0.0114	-0.020	72	0.2500	0.3800	8	659	43.1%	-0.07	0.0115	-0.022
13.95	14.85		14	47.5%	0.92	0.0132	-0.023	73	0.3300	0.5300	5	544	43.8%	-0.08	0.0132	-0.025
12.50	13.85		39	39.1%	0.91	0.0151	-0.026	74	0.4300	0.5900	3	679	43.1%	-0.09	0.0152	-0.028
12.30	12.95	4	312	46.3%	0.89	0.0172	-0.030	75	0.5800	0.6300	264	11.2K	42.5%	-0.11	0.0173	-0.031
10.75	12.10		179	39.4%	0.87	0.0194	-0.033	76	0.6000	0.7700	9	899	41.2%	-0.13	0.0196	-0.035
10.60	11.25	2	109	45.1%	0.85	0.0218	-0.037	77	0.7800	1.01	54	687	41.9%	-0.15	0.0220	-0.039
9.10	10.45		79	39.6%	0.83	0.0242	-0.041	78	0.9600	1.10	99	1,611	41.0%	-0.17	0.0244	-0.042
8.95	9.50	4	101	42.9%	0.80	0.0266	-0.045	79	1.14	1.37	27	778	41.0%	-0.20	0.0269	-0.046
8.25	8.85		355	43.6%	0.77	0.0290	-0.048	80	1.37	1.50	515	31.8K	40.1%	-0.23	0.0292	-0.050
6.85	8.30	1	426	40.3%	0.74	0.0312	-0.052	81	1.70	1.88	175	1,673	41.0%	-0.26	0.0315	-0.053
6.30	7.50	2	1,072	40.4%	0.71	0.0332	-0.055	82	1.84	2.12	49	1,920	39.5%	-0.30	0.0336	-0.056
6.05	6.75	136	439	41.9%	0.67	0.0350	-0.058	83	2.26	2.45	62	972	39.7%	-0.33	0.0354	-0.059
5.85	6.40	6		42.2%	0.65	0.0358	-0.059	83.5	2.36	2.68	3		39.5%	-0.35	0.0362	-0.060
5.45	5.95	1	393	40.8%	0.63	0.0365	-0.060	84	2.59	2.90	25	1,422	39.7%	-0.37	0.0370	-0.061
4.90	5.40	29	2,222	41.0%	0.60	0.0377	-0.062	85	2.97	3.30	575	6,151	39.3%	-0.41	0.0382	-0.063
4.45	4.65	154	1,083	40.3%	0.56	0.0385	-0.063	86	3.50	3.75	80	2,486	39.5%	-0.45	0.0390	-0.064
4.15	4.70			41.5%	0.54	0.0387	-0.063	86.5	3.60	4.10	102		39.3%	-0.47	0.0393	-0.064
3.80	4.20	136	1,185	39.7%	0.52	0.0389	-0.063	87	4.00	4.25	744	3,035	39.4%	-0.49	0.0395	-0.064
3.75	4.05	15		40.9%	0.50	0.0389	-0.064	87.5	3.90	4.60	6		38.0%	-0.51	0.0396	-0.064
3.50	3.85	33	893	40.9%	0.48	0.0389	-0.063	88	4.40	4.85	282	1,758	38.9%	-0.52	0.0395	-0.064
3.25	3.65			40.8%	0.46	0.0388	-0.063	88.5	4.70	5.20			39.2%	-0.54	0.0394	-0.064
3.10	3.45	36	461	41.1%	0.44	0.0386	-0.063	89	5.10	5.50		1,752	39.8%	-0.56	0.0392	-0.064
2.77	3.25	4		40.4%	0.42	0.0382	-0.062	89.5	5.25	5.80			38.9%	-0.58	0.0390	-0.063
2.63	2.88	561	6,603	39.6%	0.41	0.0378	-0.062	90	5.75	6.05	35	11.7K	39.5%	-0.60	0.0386	-0.063
2.44	2.85	3		40.3%	0.39	0.0374	-0.061	90.5	5.90	6.45	1		39.0%	-0.62	0.0382	-0.062
2.40	2.68	109	939	41.0%	0.37	0.0368	-0.060	91	6.20	6.75	13	1,725	38.6%	-0.64	0.0376	-0.061
2.23	2.59			41.3%	0.35	0.0362	-0.059	91.5	6.50	7.30			39.4%	-0.65	0.0371	-0.060
2.09	2.36	35	801	40.9%	0.34	0.0355	-0.058	92	6.85	7.65	2	312	39.4%	-0.67	0.0364	-0.059
1.89	2.22	3		40.6%	0.32	0.0348	-0.057	92.5	7.20	7.75			37.9%	-0.69	0.0357	-0.058
1.69	2.09	53	1,634	40.3%	0.30	0.0340	-0.056	93	7.60	8.40		308	39.6%	-0.70	0.0349	-0.057
1.64	1.96	8		40.8%	0.29	0.0331	-0.055	93.5	7.95	8.80	1		39.6%	-0.72	0.0341	-0.056
1.52	1.84	58	1,906	40.8%	0.27	0.0323	-0.053	94	8.35	8.90	6	298	38.0%	-0.73	0.0333	-0.054
1.29	1.73	2		40.1%	0.26	0.0314	-0.052	94.5	8.70	9.60			39.6%	-0.75	0.0324	-0.053
1.36	1.49	414	3,309	40.0%	0.25	0.0304	-0.051	95	9.05	9.90		4,189	38.7%	-0.76	0.0315	-0.051
1.10	1.38	77	1,499	40.6%	0.22	0.0285	-0.048	96	9.90	10.80	5	251	39.5%	-0.79	0.0297	-0.049
0.8700	1.24	122	1,759	40.4%	0.20	0.0266	-0.045	97	10.70	11.50		118	38.1%	-0.81	0.0278	-0.046
0.7300	1.07	211	2,750	40.4%	0.18	0.0246	-0.042	98	11.55	12.50		2,177	39.0%	-0.84	0.0259	-0.043
0.6400	0.9700	11	1,220	41.0%	0.16	0.0228	-0.039	99	12.45	13.40	1	163	39.4%	-0.86	0.0240	-0.040
0.5600	0.8200	327	6,715	41.0%	0.14	0.0209	-0.036	100	13.60	14.40		1,165	42.8%	-0.87	0.0222	-0.037
0.4300	0.7700	16	786	41.3%	0.13	0.0192	-0.034	101	14.25	15.35		278	40.7%	-0.89	0.0205	-0.035
0.4700	0.6300	47	155	42.2%	0.11	0.0175	-0.031	102	15.15	16.20		269	39.3%	-0.91	0.0190	-0.032
0.2700	0.5700	15	1,632	41.1%	0.10	0.0160	-0.029	103	16.10	16.80		115		-0.92	0.0174	-0.030
0.2700	0.5100	16	566	42.0%	0.09	0.0146	-0.027	104	17.05	18.00		81	36.6%	-0.93	0.0160	-0.028
0.3500	0.4100	55	6,465	43.4%	0.08	0.0133	-0.025	105	18.00	18.90		763		-0.94	0.0148	-0.026
0.1100	0.4000	54	372	41.4%	0.07	0.0121	-0.023	106	18.55	19.75		36		-0.95	0.0135	-0.024
0.2100	0.3600	9	379	43.9%	0.06	0.0110	-0.021	107	19.25	20.70		90		-0.96	0.0123	-0.022
0.1800	0.4000	1	194	45.5%	0.06	0.0100	-0.020	108	20.20	21.70		35		-0.96	0.0116	-0.021
0.0100	0.3400	6	74	42.6%	0.05	0.0092	-0.019	109	21.80	22.65		55		-0.97	0.0109	-0.019
0.2000	0.2600	22	5,304	46.3%	0.05	0.0084	-0.017	110	22.80	24.10	5	726		-0.98	0.0102	-0.018
0.1300	0.3000	2	35	47.1%	0.04	0.0077	-0.016	111	22.40	26.00		3		-0.98	0.0093	-0.015
0.0900	0.2200		461	45.7%	0.04	0.0070	-0.015	112	23.40	27.15				-0.98	0.0080	-0.014
0.0900	0.2400	2	79	47.5%	0.04	0.0064	-0.014	113	24.40	28.20				-0.99	0.0067	-0.014
0.0600	0.2000		183	46.9%	0.03	0.0059	-0.013	114	25.40	29.10				-0.99	0.0057	-0.013
0.1000	0.1700	16	2,058	48.4%	0.03	0.0054	-0.012	115	27.10	30.15		4	57.9%	-0.99	0.0048	-0.012
0	0.2000		49	47.4%	0.03	0.0050	-0.012	116	27.40	31.30				-1.00	0.0040	-0.011
0	0.1900	20	39	48.2%	0.02	0.0046	-0.011	117	28.40	32.30				-1.00	0.0029	-0.010
0	0.1700		171	48.5%	0.02	0.0042	-0.010	118	29.40	33.30				-1.00	0.0020	-0.010
0	0.1700		16	49.7%	0.02	0.0039	-0.010	119	30.40	33.75				-1.00	0.0013	-0.010
0.0200	0.1500		1,371	50.8%	0.02	0.0036	-0.009	120	31.40	34.75				-1.00	0.0007	-0.010
0	0.1500		6	50.9%	0.02	0.0033	-0.009	121	32.40	36.15				-1.00	0.0003	-0.010
0	0.1400		37	51.5%	0.02	0.0031	-0.008	122	33.40	37.15				-1.00	0.0000	-0.010
0	0.1300		5	52.1%	0.02	0.0028	-0.008	123	34.40	38.30				-1.00	0.0000	-0.010
0	0.1200		21	52.6%	0.01	0.0026	-0.007	124	35.40	39.15				-1.00	0.0000	-0.010
0	0.2600		371	59.6%	0.01	0.0025	-0.007	125	36.40	40.10				-1.00	0.0000	-0.010

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Nov 20, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

GDX цепочка опционов VanEck Gold Miners ETF

Улыбка волатильности — Nov 20, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный