GDXJ 期权链 VanEck Junior Gold Miners ETF

到期日 Cboe delayed options data · 截至 06:34 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 ±6.0% (118.94–134.09) · ATM IV 47.1% · P/C 未平仓量 0.73

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
55.85	58.55		42	203.7%	1.00	0.0000	0.000	70	0	0.0500			141.7%	0.00	0.0000	-0.000
50.85	52.75		19		1.00	0.0000	0.000	75	0	0.0500		64	126.4%	-0.00	0.0000	-0.000
46.40	48.60		1	182.1%	1.00	0.0000	0.000	80	0	0.0500		31	112.0%	-0.00	0.0000	-0.000
41.15	42.45				1.00	0.0001	0.000	85	0	0.5400		6	136.1%	-0.00	0.0001	-0.001
36.15	37.85			108.4%	1.00	0.0003	0.000	90	0	0.2600		13	105.8%	-0.00	0.0003	-0.002
34.90	36.85			83.5%	1.00	0.0003	0.000	91	0	0.2600			102.8%	-0.00	0.0003	-0.003
34.15	35.85		27	102.1%	1.00	0.0004	0.000	92	0	0.2600			99.8%	-0.00	0.0004	-0.003
33.45	35.65		27	105.4%	1.00	0.0004	0.000	92.5	0	0.0600			81.0%	-0.00	0.0004	-0.003
32.95	35.70		27	122.1%	1.00	0.0004	0.000	93	0	0.7500			116.4%	-0.00	0.0004	-0.004
32.60	35.10		26	121.6%	1.00	0.0005	-0.000	93.5	0	0.3600			100.5%	-0.00	0.0005	-0.004
32.10	34.25		3	109.8%	1.00	0.0005	-0.001	94	0	0.1100		9	83.2%	-0.00	0.0005	-0.004
31.65	33.45		1	99.0%	1.00	0.0006	-0.001	94.5	0	0.5700			105.7%	-0.00	0.0006	-0.005
31.20	33.15		23	106.5%	1.00	0.0006	-0.002	95	0	0.5700		14	104.1%	-0.00	0.0006	-0.005
30.50	32.30		23	77.4%	1.00	0.0007	-0.002	95.5	0	0.4600			98.6%	-0.00	0.0007	-0.006
30.10	32.15			99.9%	1.00	0.0008	-0.003	96	0	0.0600			72.4%	-0.00	0.0008	-0.006
29.35	31.00				1.00	0.0008	-0.003	96.5	0	0.3800			92.4%	-0.00	0.0009	-0.007
29.05	31.25			98.3%	1.00	0.0009	-0.004	97	0	0.3800			90.9%	-0.00	0.0009	-0.007
28.45	31.10			103.8%	1.00	0.0010	-0.004	97.5	0	0.5800			96.5%	-0.00	0.0010	-0.008
28.05	30.65		7	105.8%	1.00	0.0011	-0.005	98	0	0.5900		5	95.2%	-0.01	0.0011	-0.009
27.45	30.15		3	101.7%	1.00	0.0012	-0.006	98.5	0	0.5900			93.7%	-0.01	0.0012	-0.009
27.20	29.60		2	104.6%	0.99	0.0014	-0.007	99	0	0.3900			85.4%	-0.01	0.0014	-0.010
26.40	28.80		3	87.1%	0.99	0.0015	-0.008	99.5	0	0.5900		3	90.6%	-0.01	0.0015	-0.011
26.25	28.70		2	104.2%	0.99	0.0016	-0.009	100	0	0.6000		92	89.3%	-0.01	0.0016	-0.012
25.65	27.80		2	91.3%	0.99	0.0018	-0.010	100.5	0	0.4000			81.3%	-0.01	0.0018	-0.013
25.15	27.30		1	89.6%	0.99	0.0019	-0.011	101	0	0.1200		13	66.1%	-0.01	0.0019	-0.014
24.95	27.20		1	102.7%	0.99	0.0021	-0.012	101.5	0	0.4100		12	78.8%	-0.01	0.0021	-0.015
24.20	26.65		1	95.3%	0.99	0.0023	-0.013	102	0	0.1400		3	65.0%	-0.01	0.0023	-0.016
23.65	26.15		7	92.6%	0.99	0.0025	-0.015	102.5	0	0.6200		31	82.1%	-0.01	0.0025	-0.018
23.25	25.65		3	92.8%	0.99	0.0028	-0.016	103	0	0.6200		15	80.6%	-0.01	0.0028	-0.019
22.25	24.00		2	74.8%	0.99	0.0033	-0.020	104	0	0.4300		2	72.2%	-0.02	0.0033	-0.023
21.25	23.70		46	86.9%	0.98	0.0039	-0.024	105	0.0500	2.23		29	103.0%	-0.02	0.0039	-0.026
20.00	22.25		5	68.8%	0.98	0.0046	-0.028	106	0	0.3000		41	62.1%	-0.02	0.0046	-0.031
19.10	21.45		4	72.6%	0.97	0.0054	-0.033	107	0	0.3800		108	62.0%	-0.03	0.0055	-0.036
18.35	20.40		17	73.2%	0.97	0.0064	-0.039	108	0	0.4400		39	60.9%	-0.03	0.0065	-0.042
17.20	19.80		1	74.0%	0.96	0.0076	-0.046	109	0	0.4700		21	58.8%	-0.04	0.0076	-0.048
16.35	18.80		21	72.8%	0.95	0.0088	-0.053	110	0.0800	0.4800	2	16	58.1%	-0.05	0.0089	-0.056
15.30	17.50		2	64.1%	0.95	0.0103	-0.061	111	0.1200	0.4300		26	54.9%	-0.06	0.0104	-0.064
14.60	16.70		1	53.4%	0.94	0.0111	-0.066	111.5	0.0500	0.6900		13	57.2%	-0.06	0.0112	-0.068
14.80	16.75		29	71.0%	0.93	0.0119	-0.070	112	0.2000	0.5600	2	33	56.0%	-0.07	0.0120	-0.073
13.35	15.80			62.4%	0.92	0.0137	-0.080	113	0.2100	0.6700	2	12	54.9%	-0.08	0.0138	-0.083
12.55	14.30	2	21	54.9%	0.91	0.0157	-0.091	114	0.3400	0.7600	2	16	54.9%	-0.09	0.0158	-0.093
11.70	13.50		42	56.0%	0.89	0.0179	-0.103	115	0.3400	0.8100	7	36	52.3%	-0.11	0.0180	-0.105
10.65	13.25		21	60.1%	0.87	0.0202	-0.115	116	0.4500	1.64		7	59.5%	-0.13	0.0204	-0.117
9.95	12.00		39	56.8%	0.85	0.0226	-0.127	117	0.5100	1.67		55	56.6%	-0.15	0.0228	-0.130
8.90	11.30	1,050	22	55.2%	0.83	0.0252	-0.140	118	0.5900	1.11		34	48.1%	-0.17	0.0254	-0.143
8.30	10.45		7	56.0%	0.80	0.0277	-0.153	119	0.8600	1.46	1	30	50.1%	-0.20	0.0280	-0.155
7.60	8.70		292	48.1%	0.77	0.0302	-0.166	120	1.00	1.72	2	629	49.5%	-0.23	0.0305	-0.168
6.85	8.80		25	54.3%	0.74	0.0326	-0.177	121	1.44	1.94	2	3	50.4%	-0.26	0.0330	-0.180
6.15	6.85	1	10	45.0%	0.71	0.0349	-0.188	122	1.52	2.11		52	47.8%	-0.30	0.0352	-0.191
5.50	6.20		1	45.3%	0.67	0.0369	-0.198	123	1.86	2.56		293	48.5%	-0.33	0.0372	-0.200
5.05	5.75	1	7	47.8%	0.63	0.0385	-0.206	124	2.10	2.93		52	47.6%	-0.37	0.0389	-0.208
4.20	5.00		45	45.0%	0.59	0.0398	-0.212	125	2.71	3.50	6	411	49.8%	-0.41	0.0402	-0.214
3.85	4.50		19	46.5%	0.55	0.0406	-0.215	126	3.05	3.95		8	48.9%	-0.45	0.0411	-0.218
3.35	4.10		7	47.1%	0.51	0.0411	-0.217	127	3.40	4.30		10	47.0%	-0.49	0.0415	-0.219
2.85	3.55		7	46.3%	0.47	0.0410	-0.216	128	4.15	5.15		9	50.2%	-0.54	0.0414	-0.218
2.53	3.15		11	47.1%	0.43	0.0405	-0.213	129	4.75	5.40		10	48.2%	-0.58	0.0409	-0.215
2.09	2.77	3	12	46.6%	0.39	0.0395	-0.208	130	5.50	6.00		9	48.9%	-0.61	0.0399	-0.210
1.89	2.55	1	6	48.4%	0.35	0.0382	-0.202	131	6.10	6.70	1	5	48.7%	-0.65	0.0386	-0.203
1.54	2.07	1	20	46.9%	0.32	0.0366	-0.193	132	6.85	7.60			50.5%	-0.69	0.0369	-0.194
1.35	2.11		2	49.7%	0.29	0.0347	-0.184	133	7.55	8.20		16	49.4%	-0.72	0.0351	-0.184
1.13	1.66	4	1,175	48.3%	0.25	0.0326	-0.173	134	6.75	8.95		7	35.6%	-0.75	0.0330	-0.174
0.9200	1.28	13	601	46.9%	0.23	0.0305	-0.162	135	7.55	10.05		1	37.6%	-0.78	0.0309	-0.163
0.6700	1.28		1	47.9%	0.20	0.0282	-0.151	136	8.35	10.50		6	27.0%	-0.81	0.0287	-0.151
0.6300	1.19		206	49.8%	0.18	0.0260	-0.139	137	10.05	11.65			44.5%	-0.83	0.0266	-0.140
0.5000	1.15			51.0%	0.15	0.0237	-0.128	138	11.10	12.50			46.0%	-0.86	0.0245	-0.130
0.4200	1.05		25	51.9%	0.14	0.0216	-0.117	139	11.65	13.50			41.9%	-0.88	0.0225	-0.120
0.3800	0.7500		77	50.6%	0.12	0.0195	-0.106	140	12.70	14.80			49.9%	-0.89	0.0206	-0.111
0.1800	0.9600			53.3%	0.10	0.0176	-0.096	141	12.80	15.25				-0.91	0.0187	-0.102
0.0900	0.8400		28	52.9%	0.09	0.0157	-0.087	142	14.30	16.15				-0.92	0.0171	-0.094
0	0.7500		55	52.5%	0.08	0.0141	-0.078	143	14.70	17.05		4		-0.94	0.0154	-0.086
0.1400	0.5000		27	52.8%	0.07	0.0125	-0.070	144	16.40	18.30				-0.95	0.0140	-0.078
0.1100	0.4600		44	53.6%	0.06	0.0111	-0.062	145	17.45	19.20				-0.96	0.0126	-0.070
0	0.9000			61.8%	0.05	0.0099	-0.056	146	18.05	20.05				-0.97	0.0111	-0.061
0	0.6700		2	59.9%	0.04	0.0087	-0.050	147	18.60	20.95				-0.97	0.0096	-0.054
0	1.05			68.7%	0.04	0.0077	-0.044	148	19.60	22.20				-0.98	0.0083	-0.048
0	0.6300			63.3%	0.03	0.0068	-0.039	149	21.00	23.00				-0.98	0.0068	-0.042
0	0.6300		5	65.3%	0.03	0.0060	-0.035	150	22.00	24.25				-0.99	0.0054	-0.038
0	0.4100			62.0%	0.02	0.0053	-0.031	151	22.60	24.95				-0.99	0.0043	-0.034
0	0.3900			63.2%	0.02	0.0046	-0.027	152	24.00	25.95				-0.99	0.0032	-0.031
0	0.7800			73.4%	0.02	0.0043	-0.026	152.5	24.10	26.45				-1.00	0.0028	-0.030
0	0.5800			70.1%	0.02	0.0041	-0.024	153	25.00	27.10				-1.00	0.0023	-0.030
0	0.3700			66.3%	0.02	0.0036	-0.021	154	26.00	28.25				-1.00	0.0016	-0.028
0	0.3600		4	67.8%	0.01	0.0031	-0.019	155	26.60	28.95				-1.00	0.0010	-0.028
0	0.5600			75.3%	0.01	0.0028	-0.017	156	27.60	30.05				-1.00	0.0007	-0.028
0	0.5500			76.8%	0.01	0.0024	-0.015	157	28.95	30.95				-1.00	0.0004	-0.027
0	0.5500			77.8%	0.01	0.0023	-0.014	157.5	29.45	31.55				-1.00	0.0003	-0.027
0	0.3500			72.7%	0.01	0.0021	-0.013	158	30.00	32.80				-1.00	0.0002	-0.027
0	0.7500			85.4%	0.01	0.0019	-0.011	159	31.00	33.20				-1.00	0.0001	-0.027
0	0.3500			76.0%	0.01	0.0016	-0.010	160	32.00	34.10				-1.00	0.0001	-0.027

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。

波动率微笑 — Sep 11, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

GDXJ 期权链 VanEck Junior Gold Miners ETF

波动率微笑 — Sep 11, 2026

非必需消费品

ETF

科技

金融服务

工业

能源