GDXJ オプションチェーン VanEck Junior Gold Miners ETF
Cboe delayed options data · 基準日時： 15:34 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 ±3.1% (126.10–134.09) · ATM IV 65.0% · P/C オープンインタレスト 0.74
| 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 | |
| 59.35 | 62.20 | 15 | 620.2% | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.0100 | 1 | 339.8% | 0.00 | 0.0000 | 0.000 | ||
| 54.60 | 56.60 | 2 | 526.4% | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.0100 | 45 | 304.0% | 0.00 | 0.0000 | 0.000 | ||
| 49.65 | 51.80 | 2 | 494.6% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.0100 | 43 | 270.4% | 0.00 | 0.0000 | 0.000 | ||
| 44.65 | 46.60 | 1 | 425.3% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.2000 | 9 | 328.7% | 0.00 | 0.0000 | 0.000 | ||
| 39.30 | 42.25 | 1 | 397.9% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.3300 | 5 | 311.4% | 0.00 | 0.0000 | 0.000 | ||
| 38.70 | 41.25 | 2 | 412.6% | 1.00 | 0.0000 | 0.000 | 91 | 0 | 2.13 | 5 | 437.7% | 0.00 | 0.0000 | 0.000 | ||
| 37.45 | 40.25 | 23 | 387.6% | 1.00 | 0.0000 | 0.000 | 92 | 0 | 2.13 | 3 | 427.0% | 0.00 | 0.0000 | 0.000 | ||
| 37.10 | 39.75 | 15 | 391.5% | 1.00 | 0.0000 | 0.000 | 92.5 | 0 | 2.11 | 2 | 420.7% | 0.00 | 0.0000 | 0.000 | ||
| 36.60 | 39.25 | 9 | 386.5% | 1.00 | 0.0000 | 0.000 | 93 | 0 | 0.3000 | 11 | 282.8% | 0.00 | 0.0000 | 0.000 | ||
| 36.25 | 38.75 | 1 | 8 | 389.7% | 1.00 | 0.0000 | 0.000 | 93.5 | 0 | 1.56 | 2 | 381.3% | 0.00 | 0.0000 | 0.000 | |
| 35.70 | 38.25 | 1 | 3 | 382.0% | 1.00 | 0.0000 | 0.000 | 94 | 0 | 1.77 | 10 | 387.8% | 0.00 | 0.0000 | 0.000 | |
| 34.75 | 37.75 | 23 | 350.8% | 1.00 | 0.0000 | 0.000 | 94.5 | 0 | 1.71 | 5 | 379.5% | 0.00 | 0.0000 | 0.000 | ||
| 34.65 | 37.25 | 27 | 369.2% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.13 | 33 | 395.5% | 0.00 | 0.0000 | -0.000 | ||
| 34.25 | 36.75 | 29 | 369.5% | 1.00 | 0.0000 | 0.000 | 95.5 | 0 | 2.13 | 11 | 390.3% | 0.00 | 0.0000 | -0.000 | ||
| 33.25 | 36.25 | 16 | 336.5% | 1.00 | 0.0000 | 0.000 | 96 | 0 | 0.2200 | 1 | 247.5% | 0.00 | 0.0000 | -0.000 | ||
| 32.75 | 35.10 | 22 | 284.2% | 1.00 | 0.0000 | 0.000 | 96.5 | 0 | 2.13 | 2 | 379.9% | 0.00 | 0.0000 | -0.000 | ||
| 32.45 | 35.25 | 21 | 338.7% | 1.00 | 0.0000 | 0.000 | 97 | 0 | 1.91 | 2 | 364.5% | 0.00 | 0.0000 | -0.000 | ||
| 32.30 | 34.75 | 9 | 352.1% | 1.00 | 0.0000 | 0.000 | 97.5 | 0 | 2.12 | 2 | 369.2% | 0.00 | 0.0000 | -0.000 | ||
| 31.25 | 34.25 | 8 | 317.8% | 1.00 | 0.0000 | 0.000 | 98 | 0 | 0.0200 | 7 | 174.4% | -0.00 | 0.0000 | -0.000 | ||
| 30.95 | 33.75 | 5 | 324.4% | 1.00 | 0.0000 | 0.000 | 98.5 | 0 | 1.51 | 3 | 329.8% | -0.00 | 0.0000 | -0.000 | ||
| 30.40 | 33.25 | 25 | 316.9% | 1.00 | 0.0000 | 0.000 | 99 | 0 | 0.3300 | 3 | 240.3% | -0.00 | 0.0000 | -0.000 | ||
| 29.80 | 32.30 | 3 | 278.7% | 1.00 | 0.0000 | 0.000 | 99.5 | 0 | 2.12 | 2 | 348.9% | -0.00 | 0.0000 | -0.000 | ||
| 29.35 | 32.25 | 2 | 304.8% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.12 | 31 | 343.9% | -0.00 | 0.0000 | -0.000 | ||
| 28.85 | 31.75 | 145 | 300.2% | 1.00 | 0.0000 | 0.000 | 100.5 | 0 | 1.72 | 3 | 321.0% | -0.00 | 0.0000 | -0.000 | ||
| 28.40 | 31.25 | 1 | 298.2% | 1.00 | 0.0000 | 0.000 | 101 | 0 | 0.2200 | 6 | 211.1% | -0.00 | 0.0000 | -0.000 | ||
| 27.90 | 30.75 | 1 | 293.6% | 1.00 | 0.0000 | 0.000 | 101.5 | 0 | 0.2700 | 3 | 214.3% | -0.00 | 0.0000 | -0.000 | ||
| 27.45 | 30.25 | 291.5% | 1.00 | 0.0001 | 0.000 | 102 | 0 | 1.20 | 22 | 280.8% | -0.00 | 0.0001 | -0.000 | |||
| 26.90 | 29.70 | 281.8% | 1.00 | 0.0001 | 0.000 | 102.5 | 0 | 1.15 | 10 | 273.6% | -0.00 | 0.0001 | -0.000 | |||
| 26.55 | 29.20 | 1 | 284.6% | 1.00 | 0.0001 | 0.000 | 103 | 0 | 0.9900 | 35 | 260.2% | -0.00 | 0.0001 | -0.000 | ||
| 25.80 | 27.60 | 9 | 257.7% | 1.00 | 0.0001 | 0.000 | 104 | 0 | 0.0200 | 403 | 140.8% | -0.00 | 0.0001 | -0.000 | ||
| 24.45 | 27.20 | 13 | 261.4% | 1.00 | 0.0001 | 0.000 | 105 | 0 | 0.5900 | 338 | 217.7% | -0.00 | 0.0001 | -0.001 | ||
| 23.80 | 26.20 | 7 | 267.8% | 1.00 | 0.0002 | 0.000 | 106 | 0 | 0.2500 | 7 | 179.6% | -0.00 | 0.0002 | -0.001 | ||
| 22.80 | 25.20 | 258.4% | 1.00 | 0.0002 | 0.000 | 107 | 0 | 2.13 | 7 | 275.1% | -0.00 | 0.0002 | -0.001 | |||
| 21.40 | 24.20 | 8 | 232.1% | 1.00 | 0.0003 | 0.000 | 108 | 0 | 2.13 | 5 | 265.4% | -0.00 | 0.0003 | -0.001 | ||
| 20.80 | 23.20 | 14 | 239.7% | 1.00 | 0.0004 | 0.000 | 109 | 0 | 0.0200 | 6 | 113.7% | -0.00 | 0.0004 | -0.001 | ||
| 19.80 | 22.20 | 3 | 230.4% | 1.00 | 0.0005 | 0.000 | 110 | 0 | 0.0500 | 34 | 120.3% | -0.00 | 0.0005 | -0.002 | ||
| 18.80 | 21.25 | 4 | 222.9% | 1.00 | 0.0006 | 0.000 | 111 | 0 | 1.09 | 37 | 196.5% | -0.00 | 0.0006 | -0.003 | ||
| 17.80 | 20.25 | 9 | 213.6% | 1.00 | 0.0008 | 0.000 | 112 | 0 | 1.01 | 367 | 184.4% | -0.00 | 0.0008 | -0.003 | ||
| 16.80 | 19.25 | 1 | 204.3% | 1.00 | 0.0011 | 0.000 | 113 | 0 | 0.0200 | 40 | 92.6% | -0.00 | 0.0011 | -0.004 | ||
| 15.80 | 18.25 | 9 | 195.0% | 1.00 | 0.0015 | 0.000 | 114 | 0 | 0.0500 | 69 | 97.4% | -0.00 | 0.0015 | -0.006 | ||
| 14.80 | 16.55 | 63 | 160.4% | 1.00 | 0.0020 | -0.001 | 115 | 0 | 0.0500 | 362 | 91.7% | -0.00 | 0.0020 | -0.008 | ||
| 13.00 | 16.20 | 145.8% | 0.99 | 0.0028 | -0.004 | 116 | 0 | 0.0700 | 7 | 90.1% | -0.01 | 0.0028 | -0.011 | |||
| 12.65 | 15.20 | 17 | 160.7% | 0.99 | 0.0038 | -0.008 | 117 | 0 | 0.0300 | 28 | 75.4% | -0.01 | 0.0038 | -0.015 | ||
| 11.85 | 14.20 | 424 | 157.6% | 0.99 | 0.0051 | -0.015 | 118 | 0 | 0.0300 | 2 | 27 | 70.0% | -0.01 | 0.0051 | -0.020 | |
| 10.70 | 13.25 | 7 | 145.3% | 0.98 | 0.0070 | -0.023 | 119 | 0 | 0.3300 | 27 | 95.2% | -0.02 | 0.0070 | -0.029 | ||
| 9.50 | 12.30 | 81 | 131.6% | 0.98 | 0.0097 | -0.036 | 120 | 0.0100 | 0.2800 | 6 | 1,190 | 85.7% | -0.02 | 0.0097 | -0.041 | |
| 8.80 | 11.25 | 10 | 129.1% | 0.97 | 0.0134 | -0.054 | 121 | 0.0300 | 0.5000 | 102 | 90.4% | -0.03 | 0.0134 | -0.058 | ||
| 7.60 | 10.10 | 1 | 41 | 110.2% | 0.96 | 0.0183 | -0.080 | 122 | 0.0200 | 0.1500 | 43 | 64.1% | -0.04 | 0.0183 | -0.084 | |
| 6.95 | 9.35 | 28 | 115.7% | 0.94 | 0.0249 | -0.119 | 123 | 0 | 0.1900 | 388 | 58.8% | -0.06 | 0.0249 | -0.123 | ||
| 6.00 | 8.40 | 11 | 107.7% | 0.91 | 0.0335 | -0.177 | 124 | 0 | 0.2200 | 10 | 146 | 53.6% | -0.09 | 0.0335 | -0.180 | |
| 4.95 | 6.65 | 1 | 352 | 79.2% | 0.88 | 0.0440 | -0.262 | 125 | 0.1200 | 0.3500 | 2 | 317 | 56.6% | -0.12 | 0.0441 | -0.264 |
| 4.15 | 6.60 | 29 | 93.3% | 0.83 | 0.0562 | -0.380 | 126 | 0.0700 | 0.5500 | 84 | 52.9% | -0.17 | 0.0562 | -0.382 | ||
| 3.55 | 5.00 | 1 | 120 | 78.0% | 0.77 | 0.0689 | -0.532 | 127 | 0.3500 | 0.7100 | 2 | 89 | 54.4% | -0.23 | 0.0690 | -0.534 |
| 2.80 | 5.05 | 2 | 86 | 88.9% | 0.70 | 0.0803 | -0.701 | 128 | 0.5900 | 0.9900 | 2 | 97 | 54.2% | -0.30 | 0.0804 | -0.702 |
| 2.14 | 4.20 | 4 | 486 | 83.3% | 0.61 | 0.0882 | -0.847 | 129 | 0.3300 | 1.42 | 4 | 45.1% | -0.39 | 0.0885 | -0.848 | |
| 1.71 | 3.30 | 1 | 137 | 78.9% | 0.52 | 0.0912 | -0.923 | 130 | 1.15 | 1.83 | 2 | 69 | 51.1% | -0.48 | 0.0917 | -0.924 |
| 1.28 | 2.69 | 6 | 40 | 77.2% | 0.43 | 0.0888 | -0.906 | 131 | 1.82 | 2.52 | 22 | 30 | 55.7% | -0.57 | 0.0896 | -0.907 |
| 0.7500 | 2.27 | 14 | 74 | 74.8% | 0.35 | 0.0820 | -0.810 | 132 | 1.45 | 3.35 | 14 | 41.0% | -0.65 | 0.0830 | -0.814 | |
| 0.6200 | 1.17 | 1 | 80 | 64.5% | 0.28 | 0.0726 | -0.676 | 133 | 2.00 | 3.95 | 39 | 28.9% | -0.72 | 0.0738 | -0.681 | |
| 0.3300 | 1.33 | 4 | 45 | 72.1% | 0.22 | 0.0621 | -0.538 | 134 | 2.51 | 4.65 | 239 | -0.79 | 0.0633 | -0.545 | ||
| 0.2300 | 1.14 | 56 | 75.3% | 0.17 | 0.0519 | -0.417 | 135 | 3.05 | 5.65 | 17 | -0.83 | 0.0529 | -0.428 | |||
| 0.0800 | 0.7800 | 2 | 69 | 71.2% | 0.13 | 0.0426 | -0.319 | 136 | 4.25 | 6.40 | 10 | -0.87 | 0.0434 | -0.334 | ||
| 0.1000 | 0.5000 | 1 | 10 | 70.9% | 0.10 | 0.0346 | -0.243 | 137 | 4.95 | 7.50 | 1 | -0.90 | 0.0351 | -0.262 | ||
| 0 | 0.5200 | 177 | 75.0% | 0.08 | 0.0279 | -0.186 | 138 | 5.90 | 8.45 | 3 | -0.93 | 0.0281 | -0.208 | |||
| 0 | 0.4500 | 2 | 27 | 78.8% | 0.06 | 0.0224 | -0.143 | 139 | 7.00 | 9.30 | -0.94 | 0.0224 | -0.169 | |||
| 0.0100 | 0.4000 | 238 | 83.4% | 0.05 | 0.0180 | -0.111 | 140 | 7.85 | 10.30 | -0.96 | 0.0177 | -0.140 | ||||
| 0 | 0.3800 | 5 | 88.1% | 0.04 | 0.0144 | -0.086 | 141 | 8.85 | 11.35 | -0.97 | 0.0140 | -0.118 | ||||
| 0 | 0.3600 | 24 | 93.0% | 0.03 | 0.0116 | -0.068 | 142 | 9.85 | 12.35 | 1 | -0.97 | 0.0111 | -0.103 | |||
| 0 | 0.3500 | 4 | 98.2% | 0.02 | 0.0093 | -0.053 | 143 | 10.85 | 13.70 | -0.98 | 0.0088 | -0.091 | ||||
| 0 | 0.3400 | 1 | 103.3% | 0.02 | 0.0075 | -0.042 | 144 | 11.85 | 14.25 | -0.98 | 0.0069 | -0.082 | ||||
| 0 | 0.3400 | 1 | 2,185 | 108.8% | 0.02 | 0.0061 | -0.034 | 145 | 12.85 | 15.20 | -0.99 | 0.0055 | -0.075 | |||
| 0 | 0.3300 | 132 | 113.7% | 0.01 | 0.0050 | -0.027 | 146 | 13.85 | 16.30 | 1 | -0.99 | 0.0044 | -0.070 | |||
| 0 | 0.3300 | 51 | 119.0% | 0.01 | 0.0040 | -0.022 | 147 | 14.85 | 17.35 | -0.99 | 0.0035 | -0.067 | ||||
| 0 | 0.3300 | 11 | 124.3% | 0.01 | 0.0033 | -0.018 | 148 | 15.85 | 18.70 | -0.99 | 0.0028 | -0.064 | ||||
| 0 | 0.3200 | 5 | 128.8% | 0.01 | 0.0027 | -0.015 | 149 | 16.85 | 19.40 | -1.00 | 0.0022 | -0.061 | ||||
| 0 | 0.0500 | 1,069 | 101.6% | 0.01 | 0.0022 | -0.012 | 150 | 17.85 | 20.65 | -1.00 | 0.0018 | -0.060 | ||||
| 0 | 0.3200 | 7 | 138.9% | 0.00 | 0.0018 | -0.010 | 151 | 18.85 | 21.25 | -1.00 | 0.0014 | -0.059 | ||||
| 0 | 0.3200 | 143.9% | 0.00 | 0.0015 | -0.008 | 152 | 19.85 | 22.30 | -1.00 | 0.0012 | -0.057 | |||||
| 0 | 0.3200 | 146.3% | 0.00 | 0.0014 | -0.008 | 152.5 | 20.35 | 22.80 | -1.00 | 0.0010 | -0.057 | |||||
| 0 | 0.3200 | 2 | 148.8% | 0.00 | 0.0013 | -0.007 | 153 | 20.85 | 23.30 | -1.00 | 0.0009 | -0.057 | ||||
| 0 | 0.3200 | 153.7% | 0.00 | 0.0011 | -0.006 | 154 | 21.85 | 24.25 | -1.00 | 0.0008 | -0.056 | |||||
| 0 | 0.3200 | 158.4% | 0.00 | 0.0009 | -0.005 | 155 | 22.85 | 25.55 | -1.00 | 0.0006 | -0.056 | |||||
| 0 | 0.3200 | 163.2% | 0.00 | 0.0008 | -0.004 | 156 | 23.85 | 26.40 | -1.00 | 0.0005 | -0.055 | |||||
| 0 | 0.5000 | 181.7% | 0.00 | 0.0006 | -0.004 | 157 | 24.85 | 27.25 | -1.00 | 0.0004 | -0.055 | |||||
| 0 | 0.3200 | 170.2% | 0.00 | 0.0006 | -0.003 | 157.5 | 25.35 | 27.75 | 2 | -1.00 | 0.0004 | -0.055 | ||||
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 04, 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