GDX opsiyon zinciri VanEck Gold Miners ETF
Cboe delayed options data · itibarıyla 18:34 UTC
Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.
Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±7.2% (93.54–108.09) · ATM IV 44.4% · P/C açık pozisyon 1.65
| CALL'LAR | Strike | PUTLAR | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Alış | Sor | Hac. | 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 | Alış | Sor | Hac. | OI | IV | Δ | Γ | Θ | |
| 48.85 | 50.60 | 38 | 1.00 | 0.0001 | 0.000 | 51 | 0 | 0.1100 | 8 | 140.5% | -0.00 | 0.0001 | -0.002 | |||
| 47.85 | 49.70 | 88 | 1.00 | 0.0001 | 0.000 | 52 | 0 | 0.1500 | 35 | 142.2% | -0.00 | 0.0001 | -0.002 | |||
| 47.35 | 48.55 | 42 | 127.2% | 1.00 | 0.0001 | 0.000 | 53 | 0 | 0.1200 | 82 | 134.6% | -0.00 | 0.0001 | -0.002 | ||
| 45.85 | 47.70 | 15 | 1.00 | 0.0002 | 0.000 | 54 | 0 | 0.1500 | 8 | 134.8% | -0.00 | 0.0002 | -0.002 | |||
| 44.85 | 46.60 | 28 | 1.00 | 0.0002 | 0.000 | 55 | 0 | 0.1300 | 960 | 128.8% | -0.00 | 0.0002 | -0.002 | |||
| 43.85 | 46.00 | 112 | 97.8% | 1.00 | 0.0002 | 0.000 | 56 | 0 | 0.1200 | 548 | 124.0% | -0.00 | 0.0002 | -0.002 | ||
| 42.85 | 44.60 | 186 | 1.00 | 0.0002 | 0.000 | 57 | 0 | 0.0600 | 1,447 | 111.2% | -0.00 | 0.0002 | -0.002 | |||
| 41.85 | 43.60 | 20 | 1.00 | 0.0002 | 0.000 | 58 | 0 | 0.0600 | 2,575 | 108.1% | -0.00 | 0.0002 | -0.002 | |||
| 40.85 | 42.60 | 35 | 1.00 | 0.0002 | 0.000 | 59 | 0 | 0.1100 | 175 | 112.8% | -0.00 | 0.0002 | -0.003 | |||
| 39.85 | 41.70 | 96 | 1.00 | 0.0003 | 0.000 | 60 | 0 | 0.0600 | 21.1K | 102.0% | -0.00 | 0.0003 | -0.003 | |||
| 38.85 | 40.60 | 9 | 1.00 | 0.0003 | 0.000 | 61 | 0 | 0.0600 | 12 | 99.0% | -0.00 | 0.0003 | -0.003 | |||
| 37.85 | 39.60 | 1 | 1.00 | 0.0003 | 0.000 | 62 | 0 | 0.1100 | 95 | 103.3% | -0.00 | 0.0003 | -0.003 | |||
| 36.85 | 38.60 | 10 | 1.00 | 0.0004 | 0.000 | 63 | 0 | 0.0600 | 93 | 93.2% | -0.00 | 0.0004 | -0.003 | |||
| 35.85 | 37.80 | 12 | 1.00 | 0.0004 | 0.000 | 64 | 0 | 0.0500 | 105 | 88.5% | -0.00 | 0.0004 | -0.003 | |||
| 35.65 | 36.50 | 1 | 1,829 | 107.1% | 1.00 | 0.0005 | 0.000 | 65 | 0 | 0.1000 | 2 | 7,608 | 93.1% | -0.00 | 0.0005 | -0.004 |
| 33.90 | 35.80 | 8 | 1.00 | 0.0005 | 0.000 | 66 | 0 | 0.0500 | 2 | 2,085 | 83.0% | -0.00 | 0.0005 | -0.004 | ||
| 33.60 | 34.55 | 30 | 100.2% | 1.00 | 0.0006 | 0.000 | 67 | 0 | 0.0200 | 89 | 73.1% | -0.00 | 0.0006 | -0.004 | ||
| 32.45 | 33.85 | 2 | 62 | 104.1% | 1.00 | 0.0007 | 0.000 | 68 | 0 | 0.1000 | 4,027 | 84.4% | -0.00 | 0.0007 | -0.004 | |
| 31.55 | 32.60 | 2 | 157 | 93.4% | 1.00 | 0.0008 | 0.000 | 69 | 0 | 0.0700 | 607 | 78.1% | -0.00 | 0.0008 | -0.005 | |
| 30.70 | 31.60 | 2 | 2,354 | 97.2% | 1.00 | 0.0008 | 0.000 | 70 | 0.0100 | 0.0200 | 3 | 85.4K | 68.6% | -0.00 | 0.0008 | -0.005 |
| 29.70 | 30.65 | 1 | 66 | 95.8% | 1.00 | 0.0010 | 0.000 | 71 | 0 | 0.0700 | 178 | 72.8% | -0.00 | 0.0010 | -0.006 | |
| 27.95 | 29.60 | 469 | 0.99 | 0.0011 | 0.000 | 72 | 0.0100 | 0.0400 | 2 | 770 | 67.4% | -0.01 | 0.0011 | -0.006 | ||
| 26.90 | 28.60 | 756 | 0.99 | 0.0012 | 0.000 | 73 | 0 | 0.0700 | 3,762 | 67.6% | -0.01 | 0.0013 | -0.007 | |||
| 26.00 | 27.60 | 1,350 | 0.99 | 0.0014 | 0.000 | 74 | 0.0200 | 0.1000 | 3 | 465 | 69.8% | -0.01 | 0.0014 | -0.007 | ||
| 25.90 | 26.15 | 5,076 | 68.2% | 0.99 | 0.0016 | 0.000 | 75 | 0.0200 | 0.0400 | 7 | 34.0K | 61.4% | -0.01 | 0.0017 | -0.008 | |
| 23.95 | 25.65 | 4 | 2,181 | 0.99 | 0.0019 | 0.000 | 76 | 0.0300 | 0.0800 | 2,544 | 63.7% | -0.01 | 0.0019 | -0.009 | ||
| 23.45 | 24.65 | 2,228 | 65.5% | 0.99 | 0.0022 | 0.000 | 77 | 0.0300 | 0.1100 | 751 | 63.2% | -0.01 | 0.0022 | -0.010 | ||
| 22.35 | 23.55 | 3 | 2,192 | 0.99 | 0.0026 | 0.000 | 78 | 0.0300 | 0.0600 | 18 | 1,833 | 57.0% | -0.01 | 0.0026 | -0.011 | |
| 21.90 | 22.55 | 4,900 | 72.6% | 0.99 | 0.0030 | -0.001 | 79 | 0.0300 | 0.0800 | 1 | 789 | 56.0% | -0.01 | 0.0030 | -0.012 | |
| 20.95 | 21.40 | 509 | 14.7K | 66.5% | 0.98 | 0.0036 | -0.003 | 80 | 0.0500 | 0.0700 | 6,546 | 66.2K | 54.1% | -0.02 | 0.0036 | -0.014 |
| 19.95 | 20.70 | 1 | 435 | 71.0% | 0.98 | 0.0042 | -0.006 | 81 | 0.0500 | 0.1200 | 338 | 54.4% | -0.02 | 0.0042 | -0.016 | |
| 18.50 | 19.70 | 14 | 3,121 | 55.5% | 0.98 | 0.0050 | -0.008 | 82 | 0.0700 | 0.1100 | 7 | 3,337 | 52.3% | -0.02 | 0.0050 | -0.018 |
| 17.95 | 18.65 | 11 | 631 | 63.4% | 0.97 | 0.0059 | -0.011 | 83 | 0.0900 | 0.1100 | 45 | 2,872 | 50.5% | -0.03 | 0.0059 | -0.020 |
| 17.00 | 18.20 | 3 | 2,302 | 70.8% | 0.97 | 0.0070 | -0.015 | 84 | 0.1200 | 0.1700 | 8 | 1,725 | 51.1% | -0.03 | 0.0070 | -0.023 |
| 16.05 | 16.75 | 4 | 10.6K | 60.8% | 0.96 | 0.0083 | -0.019 | 85 | 0.1400 | 0.1700 | 531 | 31.6K | 49.0% | -0.04 | 0.0084 | -0.027 |
| 14.95 | 15.70 | 1 | 3,725 | 54.9% | 0.95 | 0.0099 | -0.024 | 86 | 0.1800 | 0.2300 | 20 | 2,229 | 48.9% | -0.05 | 0.0099 | -0.031 |
| 14.15 | 14.80 | 11 | 460 | 56.7% | 0.94 | 0.0117 | -0.029 | 87 | 0.2100 | 0.3000 | 8 | 2,056 | 48.2% | -0.06 | 0.0118 | -0.036 |
| 13.20 | 13.60 | 5 | 1,508 | 51.0% | 0.93 | 0.0138 | -0.035 | 88 | 0.2800 | 0.3500 | 111 | 8,764 | 47.5% | -0.07 | 0.0139 | -0.042 |
| 12.25 | 12.75 | 4 | 470 | 50.7% | 0.91 | 0.0162 | -0.042 | 89 | 0.3500 | 0.4100 | 97 | 5,041 | 46.6% | -0.09 | 0.0163 | -0.049 |
| 11.40 | 11.80 | 96 | 12.3K | 49.9% | 0.90 | 0.0188 | -0.050 | 90 | 0.4700 | 0.5000 | 2,210 | 40.5K | 46.5% | -0.10 | 0.0189 | -0.056 |
| 10.50 | 10.95 | 8 | 1,752 | 49.2% | 0.88 | 0.0216 | -0.058 | 91 | 0.5600 | 0.6200 | 31 | 2,646 | 45.8% | -0.12 | 0.0217 | -0.064 |
| 9.65 | 10.00 | 5 | 1,061 | 47.7% | 0.85 | 0.0245 | -0.067 | 92 | 0.6900 | 0.7900 | 170 | 5,696 | 45.7% | -0.15 | 0.0247 | -0.072 |
| 8.80 | 9.30 | 4 | 571 | 48.2% | 0.82 | 0.0275 | -0.075 | 93 | 0.8500 | 0.9600 | 104 | 7,141 | 45.4% | -0.18 | 0.0277 | -0.080 |
| 8.00 | 8.50 | 9 | 2,735 | 47.7% | 0.79 | 0.0305 | -0.084 | 94 | 1.04 | 1.14 | 143 | 1,830 | 44.8% | -0.21 | 0.0307 | -0.088 |
| 7.25 | 7.40 | 3,154 | 9,451 | 44.8% | 0.76 | 0.0334 | -0.092 | 95 | 1.31 | 1.38 | 4,643 | 11.1K | 44.9% | -0.24 | 0.0336 | -0.095 |
| 6.55 | 6.80 | 298 | 1,699 | 45.7% | 0.73 | 0.0361 | -0.099 | 96 | 1.55 | 1.65 | 101 | 4,012 | 44.5% | -0.28 | 0.0363 | -0.102 |
| 5.85 | 6.05 | 41 | 1,612 | 44.9% | 0.69 | 0.0386 | -0.105 | 97 | 1.92 | 1.98 | 281 | 2,403 | 44.8% | -0.31 | 0.0388 | -0.108 |
| 5.20 | 5.45 | 236 | 7,818 | 45.0% | 0.65 | 0.0407 | -0.111 | 98 | 2.19 | 2.33 | 103 | 2,976 | 44.0% | -0.35 | 0.0410 | -0.113 |
| 4.60 | 4.80 | 34 | 544 | 44.6% | 0.61 | 0.0423 | -0.115 | 99 | 2.60 | 2.73 | 369 | 5,943 | 44.0% | -0.40 | 0.0426 | -0.117 |
| 4.05 | 4.25 | 2,435 | 24.6K | 44.5% | 0.56 | 0.0434 | -0.118 | 100 | 3.05 | 3.20 | 774 | 10.8K | 44.1% | -0.44 | 0.0438 | -0.119 |
| 3.55 | 3.80 | 120 | 1,193 | 44.9% | 0.52 | 0.0440 | -0.119 | 101 | 3.55 | 3.65 | 96 | 433 | 43.9% | -0.48 | 0.0444 | -0.120 |
| 3.10 | 3.25 | 43 | 774 | 44.4% | 0.47 | 0.0440 | -0.119 | 102 | 4.05 | 4.20 | 26 | 1,141 | 43.7% | -0.53 | 0.0444 | -0.119 |
| 2.68 | 2.89 | 2,823 | 4,322 | 44.7% | 0.43 | 0.0435 | -0.118 | 103 | 4.60 | 4.80 | 9 | 389 | 43.5% | -0.57 | 0.0439 | -0.118 |
| 2.26 | 2.48 | 74 | 2,040 | 44.2% | 0.39 | 0.0424 | -0.115 | 104 | 5.15 | 5.40 | 22 | 4,922 | 42.9% | -0.61 | 0.0428 | -0.115 |
| 1.96 | 2.09 | 1,617 | 8,133 | 44.2% | 0.35 | 0.0409 | -0.111 | 105 | 5.90 | 6.10 | 15 | 263 | 43.6% | -0.65 | 0.0413 | -0.110 |
| 1.69 | 1.80 | 190 | 1,325 | 44.4% | 0.31 | 0.0390 | -0.106 | 106 | 6.50 | 6.80 | 1 | 33 | 42.8% | -0.69 | 0.0394 | -0.105 |
| 1.40 | 1.55 | 109 | 3,903 | 44.3% | 0.28 | 0.0367 | -0.101 | 107 | 7.20 | 7.55 | 4 | 90 | 42.5% | -0.73 | 0.0372 | -0.099 |
| 1.22 | 1.31 | 52 | 5,457 | 44.6% | 0.24 | 0.0343 | -0.095 | 108 | 7.95 | 8.35 | 1 | 9 | 42.4% | -0.76 | 0.0348 | -0.093 |
| 1.03 | 1.15 | 17 | 768 | 45.1% | 0.22 | 0.0318 | -0.088 | 109 | 8.65 | 9.15 | 1 | 41.2% | -0.79 | 0.0323 | -0.086 | |
| 0.8800 | 0.9800 | 3,162 | 17.1K | 45.4% | 0.19 | 0.0292 | -0.082 | 110 | 9.50 | 10.00 | 627 | 41.3% | -0.82 | 0.0297 | -0.079 | |
| 0.7300 | 0.8200 | 20 | 1,470 | 45.3% | 0.17 | 0.0267 | -0.076 | 111 | 10.45 | 10.90 | 13 | 42.4% | -0.84 | 0.0271 | -0.072 | |
| 0.6200 | 0.7500 | 17 | 346 | 46.2% | 0.14 | 0.0242 | -0.070 | 112 | 11.15 | 11.75 | 6 | 39.4% | -0.86 | 0.0246 | -0.066 | |
| 0.5000 | 0.6300 | 23 | 217 | 46.1% | 0.13 | 0.0219 | -0.064 | 113 | 12.05 | 12.70 | 3 | 39.5% | -0.88 | 0.0222 | -0.059 | |
| 0.4100 | 0.5900 | 1 | 556 | 47.0% | 0.11 | 0.0197 | -0.058 | 114 | 13.00 | 13.60 | 12 | 38.9% | -0.90 | 0.0200 | -0.053 | |
| 0.3500 | 0.4600 | 108 | 19.6K | 46.8% | 0.10 | 0.0176 | -0.053 | 115 | 14.20 | 14.55 | 4 | 102 | 44.0% | -0.91 | 0.0179 | -0.047 |
| 0.3300 | 0.4300 | 5 | 123 | 48.4% | 0.08 | 0.0158 | -0.048 | 116 | 14.85 | 15.50 | 16 | -0.92 | 0.0160 | -0.041 | ||
| 0.2500 | 0.3900 | 154 | 48.6% | 0.07 | 0.0141 | -0.044 | 117 | 15.80 | 16.45 | 1 | -0.93 | 0.0144 | -0.036 | |||
| 0.2400 | 0.3400 | 3 | 78 | 49.6% | 0.06 | 0.0126 | -0.040 | 118 | 16.75 | 17.40 | 1 | -0.94 | 0.0132 | -0.032 | ||
| 0.1000 | 0.3400 | 48 | 48.8% | 0.06 | 0.0112 | -0.036 | 119 | 17.65 | 18.40 | 2 | -0.95 | 0.0122 | -0.027 | |||
| 0.1700 | 0.2600 | 439 | 9,480 | 50.5% | 0.05 | 0.0100 | -0.033 | 120 | 18.70 | 19.35 | 5 | -0.96 | 0.0114 | -0.024 | ||
| 0.1400 | 0.2100 | 624 | 397 | 50.4% | 0.04 | 0.0089 | -0.030 | 121 | 19.40 | 21.05 | 48.3% | -0.97 | 0.0108 | -0.021 | ||
| 0.0500 | 0.2200 | 144 | 49.9% | 0.04 | 0.0080 | -0.027 | 122 | 20.55 | 22.50 | 64.3% | -0.97 | 0.0102 | -0.019 | |||
| 0 | 0.2300 | 12 | 50.3% | 0.03 | 0.0072 | -0.025 | 123 | 21.25 | 23.50 | 60.6% | -0.98 | 0.0094 | -0.018 | |||
| 0 | 0.2600 | 15 | 53.0% | 0.03 | 0.0064 | -0.023 | 124 | 22.55 | 24.45 | 67.5% | -0.98 | 0.0082 | -0.019 | |||
| 0.0900 | 0.1800 | 1 | 6,243 | 55.0% | 0.03 | 0.0058 | -0.021 | 125 | 23.30 | 25.45 | 64.4% | -0.99 | 0.0072 | -0.021 | ||
| 0.0100 | 0.0700 | 11.3K | 53.2% | 0.02 | 0.0035 | -0.014 | 130 | 28.55 | 29.65 | -1.00 | 0.0025 | -0.030 | ||||
| 0.0100 | 0.0500 | 1 | 8,808 | 58.0% | 0.01 | 0.0022 | -0.010 | 135 | 33.45 | 35.45 | 85.8% | -1.00 | 0.0005 | -0.039 | ||
| 0 | 0.1100 | 1,094 | 69.0% | 0.01 | 0.0015 | -0.007 | 140 | 38.25 | 40.45 | 88.8% | -1.00 | 0.0000 | -0.043 | |||
| 0 | 0.1200 | 513 | 76.2% | 0.01 | 0.0010 | -0.006 | 145 | 43.25 | 45.45 | 96.5% | -1.00 | 0.0000 | -0.046 | |||
| 0 | 0.0800 | 6,420 | 78.4% | 0.00 | 0.0008 | -0.005 | 150 | 48.55 | 50.45 | 112.2% | -1.00 | 0.0000 | -0.047 | |||
Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.
Volatilite gülümsemesi — Sep 18, 2026
Volatilite sayfası →Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.
call'larput'lar