GDX 期权链 VanEck Gold Miners ETF
Cboe delayed options data · 截至 09:36 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±10.2% (78.55–96.39) · ATM IV 41.1% · P/C 未平仓量 2.40
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 40.80 | 44.20 | 11 | 1.00 | 0.0003 | -0.002 | 45 | 0 | 0.7200 | 14 | 122.6% | -0.00 | 0.0003 | -0.002 | |||
| 35.80 | 39.15 | 51 | 1.00 | 0.0005 | -0.002 | 50 | 0 | 0.5100 | 1,409 | 99.2% | -0.00 | 0.0005 | -0.002 | |||
| 34.85 | 38.15 | 100 | 1.00 | 0.0005 | -0.002 | 51 | 0 | 0.9100 | 241 | 107.2% | -0.00 | 0.0005 | -0.002 | |||
| 33.70 | 37.15 | 130 | 1.00 | 0.0006 | -0.003 | 52 | 0 | 0.3900 | 309 | 88.9% | -0.00 | 0.0006 | -0.003 | |||
| 32.70 | 36.15 | 166 | 1.00 | 0.0007 | -0.003 | 53 | 0 | 0.0800 | 226 | 68.8% | -0.00 | 0.0007 | -0.003 | |||
| 31.80 | 35.15 | 149 | 1.00 | 0.0008 | -0.003 | 54 | 0 | 0.1400 | 125 | 71.4% | -0.00 | 0.0008 | -0.003 | |||
| 30.85 | 34.20 | 128 | 0.99 | 0.0009 | -0.003 | 55 | 0 | 0.1400 | 173 | 69.0% | -0.01 | 0.0009 | -0.003 | |||
| 29.75 | 33.20 | 113 | 0.99 | 0.0010 | -0.004 | 56 | 0 | 0.0800 | 209 | 62.0% | -0.01 | 0.0010 | -0.004 | |||
| 28.85 | 32.20 | 115 | 0.99 | 0.0011 | -0.004 | 57 | 0 | 0.1500 | 114 | 64.9% | -0.01 | 0.0012 | -0.004 | |||
| 27.85 | 31.20 | 119 | 0.99 | 0.0013 | -0.004 | 58 | 0 | 0.0900 | 139 | 58.5% | -0.01 | 0.0013 | -0.004 | |||
| 26.80 | 30.85 | 128 | 0.99 | 0.0015 | -0.005 | 59 | 0 | 0.0800 | 200 | 55.5% | -0.01 | 0.0015 | -0.005 | |||
| 25.75 | 29.85 | 151 | 0.99 | 0.0018 | -0.005 | 60 | 0.0100 | 0.1100 | 3 | 889 | 56.3% | -0.01 | 0.0018 | -0.005 | ||
| 24.80 | 28.90 | 115 | 0.99 | 0.0020 | -0.006 | 61 | 0.0100 | 0.1200 | 1 | 115 | 54.7% | -0.01 | 0.0020 | -0.006 | ||
| 24.65 | 27.25 | 30 | 138 | 0.99 | 0.0023 | -0.007 | 62 | 0 | 0.1300 | 112 | 52.6% | -0.01 | 0.0024 | -0.007 | ||
| 22.80 | 26.25 | 82 | 0.98 | 0.0027 | -0.007 | 63 | 0 | 0.2300 | 136 | 55.0% | -0.02 | 0.0027 | -0.007 | |||
| 22.05 | 25.25 | 68 | 0.98 | 0.0032 | -0.008 | 64 | 0.0200 | 0.3500 | 244 | 57.2% | -0.02 | 0.0032 | -0.008 | |||
| 21.70 | 24.30 | 449 | 0.98 | 0.0037 | -0.009 | 65 | 0.0300 | 0.2200 | 10 | 1,057 | 51.2% | -0.02 | 0.0037 | -0.009 | ||
| 20.95 | 22.40 | 62 | 0.98 | 0.0043 | -0.011 | 66 | 0.0700 | 0.3800 | 1,422 | 54.4% | -0.02 | 0.0043 | -0.011 | |||
| 19.95 | 21.40 | 79 | 0.97 | 0.0050 | -0.012 | 67 | 0.0900 | 0.2400 | 9 | 28.4K | 49.1% | -0.03 | 0.0050 | -0.012 | ||
| 19.00 | 20.45 | 48 | 0.97 | 0.0058 | -0.013 | 68 | 0.1200 | 0.2500 | 5 | 4,076 | 47.9% | -0.03 | 0.0058 | -0.013 | ||
| 18.05 | 19.40 | 30 | 0.96 | 0.0067 | -0.015 | 69 | 0.1700 | 0.2900 | 1 | 616 | 47.5% | -0.04 | 0.0068 | -0.015 | ||
| 17.10 | 18.40 | 32 | 90 | 0.95 | 0.0078 | -0.017 | 70 | 0.1800 | 0.3000 | 13 | 24.7K | 45.6% | -0.05 | 0.0078 | -0.017 | |
| 16.15 | 17.65 | 48 | 0.94 | 0.0090 | -0.019 | 71 | 0.2500 | 0.3800 | 17 | 921 | 45.9% | -0.06 | 0.0091 | -0.019 | ||
| 15.90 | 16.50 | 90 | 37.9% | 0.93 | 0.0104 | -0.022 | 72 | 0.2700 | 0.4300 | 659 | 44.6% | -0.07 | 0.0104 | -0.022 | ||
| 14.95 | 16.05 | 14 | 45.0% | 0.92 | 0.0119 | -0.025 | 73 | 0.3400 | 0.5700 | 161 | 544 | 45.0% | -0.08 | 0.0119 | -0.025 | |
| 14.05 | 15.10 | 39 | 44.2% | 0.91 | 0.0135 | -0.027 | 74 | 0.4000 | 0.6400 | 23 | 679 | 44.0% | -0.09 | 0.0136 | -0.028 | |
| 13.15 | 14.25 | 5 | 312 | 44.1% | 0.90 | 0.0153 | -0.030 | 75 | 0.5400 | 0.7800 | 150 | 11.2K | 44.3% | -0.11 | 0.0154 | -0.031 |
| 12.30 | 12.90 | 179 | 39.4% | 0.88 | 0.0171 | -0.034 | 76 | 0.6600 | 0.8900 | 12 | 899 | 43.8% | -0.12 | 0.0173 | -0.034 | |
| 11.45 | 12.05 | 109 | 39.5% | 0.86 | 0.0191 | -0.037 | 77 | 0.7700 | 1.02 | 45 | 687 | 43.0% | -0.14 | 0.0193 | -0.037 | |
| 10.60 | 11.20 | 79 | 39.3% | 0.84 | 0.0211 | -0.040 | 78 | 1.00 | 1.19 | 160 | 1,611 | 43.2% | -0.16 | 0.0213 | -0.041 | |
| 9.80 | 11.25 | 101 | 45.3% | 0.81 | 0.0232 | -0.044 | 79 | 1.14 | 1.35 | 40 | 778 | 42.4% | -0.19 | 0.0234 | -0.044 | |
| 9.15 | 9.60 | 53 | 355 | 40.1% | 0.79 | 0.0252 | -0.047 | 80 | 1.38 | 1.54 | 1,171 | 31.8K | 42.1% | -0.21 | 0.0254 | -0.047 |
| 8.40 | 9.50 | 12 | 426 | 43.9% | 0.76 | 0.0272 | -0.050 | 81 | 1.63 | 1.77 | 119 | 1,673 | 41.8% | -0.24 | 0.0274 | -0.051 |
| 7.75 | 8.10 | 1 | 1,072 | 40.2% | 0.73 | 0.0290 | -0.053 | 82 | 1.89 | 2.05 | 794 | 1,920 | 41.5% | -0.27 | 0.0293 | -0.054 |
| 7.15 | 7.40 | 9 | 439 | 40.4% | 0.70 | 0.0308 | -0.056 | 83 | 2.22 | 2.37 | 135 | 972 | 41.4% | -0.30 | 0.0311 | -0.056 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 83.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.40 | 6.75 | 21 | 393 | 39.8% | 0.67 | 0.0323 | -0.058 | 84 | 2.50 | 2.98 | 117 | 1,422 | 42.2% | -0.33 | 0.0327 | -0.059 |
| 5.80 | 6.20 | 713 | 2,222 | 40.1% | 0.64 | 0.0336 | -0.060 | 85 | 2.95 | 3.10 | 1,052 | 6,151 | 41.1% | -0.37 | 0.0340 | -0.061 |
| 5.25 | 5.60 | 80 | 1,083 | 40.1% | 0.60 | 0.0346 | -0.062 | 86 | 3.35 | 3.60 | 113 | 2,486 | 41.3% | -0.40 | 0.0351 | -0.062 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 86.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.70 | 5.20 | 262 | 1,185 | 40.6% | 0.57 | 0.0354 | -0.063 | 87 | 3.85 | 4.10 | 685 | 3,035 | 41.5% | -0.44 | 0.0359 | -0.064 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 87.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.25 | 4.55 | 274 | 893 | 40.1% | 0.53 | 0.0359 | -0.063 | 88 | 4.30 | 4.75 | 61 | 1,758 | 41.9% | -0.48 | 0.0364 | -0.064 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 88.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.75 | 4.05 | 93 | 461 | 39.7% | 0.49 | 0.0360 | -0.063 | 89 | 4.85 | 5.20 | 15 | 1,752 | 41.6% | -0.51 | 0.0366 | -0.064 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 89.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.50 | 3.65 | 2,804 | 6,603 | 40.6% | 0.46 | 0.0359 | -0.063 | 90 | 5.45 | 5.70 | 236 | 11.7K | 41.3% | -0.55 | 0.0365 | -0.064 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 90.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.99 | 3.75 | 60 | 939 | 42.4% | 0.42 | 0.0354 | -0.062 | 91 | 6.05 | 6.65 | 1,725 | 42.9% | -0.58 | 0.0362 | -0.063 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 91.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.65 | 2.92 | 41 | 801 | 40.2% | 0.39 | 0.0347 | -0.060 | 92 | 6.65 | 7.45 | 312 | 43.4% | -0.62 | 0.0355 | -0.062 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 92.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.33 | 2.62 | 63 | 1,634 | 40.4% | 0.36 | 0.0338 | -0.059 | 93 | 7.30 | 8.30 | 1 | 308 | 44.2% | -0.65 | 0.0346 | -0.060 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 93.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.05 | 2.29 | 28 | 1,906 | 40.2% | 0.33 | 0.0326 | -0.057 | 94 | 8.00 | 9.15 | 141 | 298 | 45.0% | -0.68 | 0.0335 | -0.058 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 94.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.81 | 2.04 | 201 | 3,309 | 40.5% | 0.30 | 0.0313 | -0.055 | 95 | 8.80 | 9.55 | 63 | 4,189 | 43.7% | -0.71 | 0.0323 | -0.056 |
| 1.56 | 1.79 | 71 | 1,499 | 40.4% | 0.27 | 0.0298 | -0.052 | 96 | 9.30 | 10.65 | 251 | 44.3% | -0.74 | 0.0308 | -0.054 | |
| 1.37 | 1.56 | 132 | 1,759 | 40.4% | 0.24 | 0.0282 | -0.049 | 97 | 10.35 | 11.30 | 3 | 118 | 45.1% | -0.77 | 0.0293 | -0.051 |
| 1.19 | 1.38 | 135 | 2,750 | 40.6% | 0.22 | 0.0266 | -0.047 | 98 | 11.15 | 12.10 | 10 | 2,177 | 45.2% | -0.79 | 0.0277 | -0.049 |
| 1.10 | 1.20 | 79 | 1,220 | 41.0% | 0.20 | 0.0249 | -0.044 | 99 | 11.65 | 13.25 | 5 | 163 | 45.4% | -0.82 | 0.0261 | -0.046 |
| 0.9100 | 1.06 | 492 | 6,715 | 40.9% | 0.18 | 0.0232 | -0.041 | 100 | 12.90 | 14.25 | 1 | 1,165 | 49.2% | -0.84 | 0.0245 | -0.043 |
| 0.7800 | 0.9300 | 36 | 786 | 40.9% | 0.16 | 0.0215 | -0.038 | 101 | 13.50 | 14.90 | 278 | 46.4% | -0.86 | 0.0228 | -0.041 | |
| 0.6700 | 1.00 | 41 | 155 | 42.5% | 0.14 | 0.0199 | -0.036 | 102 | 14.35 | 16.10 | 269 | 48.8% | -0.87 | 0.0213 | -0.038 | |
| 0.5900 | 0.7300 | 17 | 1,632 | 41.4% | 0.13 | 0.0184 | -0.033 | 103 | 15.55 | 16.75 | 115 | 49.7% | -0.89 | 0.0197 | -0.036 | |
| 0.4900 | 0.6400 | 7 | 566 | 41.4% | 0.11 | 0.0169 | -0.031 | 104 | 16.50 | 17.70 | 81 | 50.8% | -0.90 | 0.0182 | -0.034 | |
| 0.4200 | 0.5800 | 1,213 | 6,465 | 41.8% | 0.10 | 0.0155 | -0.029 | 105 | 17.45 | 18.80 | 763 | 53.1% | -0.92 | 0.0168 | -0.031 | |
| 0.3900 | 0.6800 | 391 | 372 | 44.1% | 0.09 | 0.0142 | -0.026 | 106 | 18.15 | 19.80 | 36 | 52.5% | -0.93 | 0.0154 | -0.029 | |
| 0.3300 | 0.4700 | 10 | 379 | 42.7% | 0.08 | 0.0129 | -0.024 | 107 | 18.95 | 20.55 | 90 | 50.0% | -0.94 | 0.0141 | -0.027 | |
| 0.2600 | 0.4200 | 3 | 194 | 42.6% | 0.07 | 0.0118 | -0.023 | 108 | 20.05 | 21.55 | 35 | 52.7% | -0.95 | 0.0128 | -0.025 | |
| 0.2100 | 0.3800 | 9 | 74 | 42.8% | 0.07 | 0.0108 | -0.021 | 109 | 20.25 | 22.50 | 55 | 42.4% | -0.96 | 0.0116 | -0.023 | |
| 0.2200 | 0.3900 | 833 | 5,304 | 44.5% | 0.06 | 0.0098 | -0.019 | 110 | 22.20 | 23.50 | 726 | 57.0% | -0.96 | 0.0104 | -0.021 | |
| 0.1800 | 0.3100 | 35 | 43.9% | 0.05 | 0.0090 | -0.018 | 111 | 22.20 | 24.50 | 3 | 43.8% | -0.97 | 0.0092 | -0.019 | ||
| 0.1600 | 0.3200 | 5 | 461 | 45.1% | 0.05 | 0.0082 | -0.017 | 112 | 23.25 | 25.90 | 53.7% | -0.97 | 0.0082 | -0.017 | ||
| 0.1300 | 0.3200 | 79 | 45.8% | 0.04 | 0.0075 | -0.015 | 113 | 23.55 | 26.60 | -0.98 | 0.0072 | -0.015 | ||||
| 0.0700 | 0.2900 | 2 | 183 | 45.3% | 0.04 | 0.0068 | -0.014 | 114 | 25.00 | 28.40 | 60.0% | -0.98 | 0.0062 | -0.013 | ||
| 0.1100 | 0.1900 | 6 | 2,058 | 45.1% | 0.04 | 0.0062 | -0.013 | 115 | 26.10 | 28.65 | 4 | 50.5% | -0.99 | 0.0054 | -0.011 | |
| 0.0900 | 0.2000 | 3 | 49 | 46.0% | 0.03 | 0.0057 | -0.012 | 116 | 27.30 | 29.75 | 58.0% | -0.99 | 0.0046 | -0.009 | ||
| 0.0300 | 0.2000 | 20 | 39 | 45.5% | 0.03 | 0.0052 | -0.011 | 117 | 28.30 | 30.75 | 59.3% | -0.99 | 0.0039 | -0.008 | ||
| 0.0700 | 0.2400 | 3 | 171 | 48.8% | 0.03 | 0.0048 | -0.011 | 118 | 29.00 | 31.60 | 47.5% | -0.99 | 0.0033 | -0.006 | ||
| 0.0500 | 0.1700 | 3 | 16 | 47.4% | 0.02 | 0.0044 | -0.010 | 119 | 30.10 | 32.65 | 55.5% | -0.99 | 0.0027 | -0.005 | ||
| 0.0200 | 0.3300 | 2 | 1,371 | 52.1% | 0.02 | 0.0040 | -0.009 | 120 | 30.90 | 34.25 | 61.5% | -1.00 | 0.0022 | -0.004 | ||
| 0 | 0.1400 | 6 | 46.5% | 0.02 | 0.0037 | -0.009 | 121 | 31.45 | 34.60 | -1.00 | 0.0018 | -0.003 | ||||
| 0.0100 | 0.3300 | 37 | 37 | 54.1% | 0.02 | 0.0034 | -0.008 | 122 | 32.45 | 36.40 | 61.8% | -1.00 | 0.0015 | -0.002 | ||
| 0 | 0.1300 | 5 | 48.0% | 0.02 | 0.0031 | -0.007 | 123 | 34.00 | 37.40 | 72.6% | -1.00 | 0.0012 | -0.002 | |||
| 0 | 0.1500 | 2 | 21 | 49.9% | 0.02 | 0.0029 | -0.007 | 124 | 34.45 | 38.40 | 64.2% | -1.00 | 0.0010 | -0.001 | ||
| 0 | 0.1400 | 2 | 371 | 50.4% | 0.01 | 0.0026 | -0.006 | 125 | 36.00 | 38.60 | 55.1% | -1.00 | 0.0008 | -0.001 | ||
| 0 | 0.1100 | 12 | 832 | 53.5% | 0.01 | 0.0018 | -0.005 | 130 | 41.30 | 43.80 | 76.6% | -1.00 | 0.0002 | -0.000 | ||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。