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 ±11.4% (112.14–140.90) · ATM IV 49.2% · P/C 未平仓量 0.71

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
55.40	58.75				1.00	0.0002	0.000	70	0	1.52			128.7%	-0.00	0.0002	-0.003
50.65	53.75				1.00	0.0004	0.000	75	0	0.5300			95.3%	-0.00	0.0004	-0.004
45.50	48.80				1.00	0.0007	-0.001	80	0	0.5300			85.0%	-0.01	0.0007	-0.007
40.80	43.85			63.2%	0.99	0.0012	-0.005	85	0	0.1700		400	63.4%	-0.01	0.0012	-0.011
35.85	38.95			59.5%	0.98	0.0021	-0.012	90	0.0500	0.5900		40	68.3%	-0.02	0.0021	-0.017
31.50	33.75			60.2%	0.97	0.0035	-0.021	95	0.0600	0.4200		24	56.2%	-0.03	0.0035	-0.025
26.75	29.30		1	60.5%	0.95	0.0056	-0.034	100	0.2100	0.6400	2	33	53.5%	-0.06	0.0056	-0.037
23.95	26.50			58.1%	0.93	0.0072	-0.043	103	0.0100	1.06		12	50.7%	-0.08	0.0073	-0.046
22.95	25.60			56.9%	0.92	0.0078	-0.046	104	0.2700	1.16		4	52.4%	-0.08	0.0079	-0.050
21.90	24.55		2	54.0%	0.91	0.0085	-0.050	105	0.3900	1.26	2	16	52.5%	-0.09	0.0086	-0.053
21.50	23.60		8	56.8%	0.90	0.0092	-0.053	106	0.6100	1.40		62	53.4%	-0.10	0.0092	-0.057
20.50	22.20			51.8%	0.89	0.0099	-0.057	107	0.7000	1.54		11	53.1%	-0.11	0.0100	-0.060
19.45	21.95			54.5%	0.88	0.0106	-0.061	108	0.5800	1.69		49	51.2%	-0.12	0.0107	-0.064
18.70	21.20		2	55.4%	0.87	0.0114	-0.065	109	0.6400	1.86		7	50.7%	-0.13	0.0115	-0.068
17.70	20.35		1	54.0%	0.86	0.0121	-0.069	110	1.17	1.62	36	22	50.4%	-0.15	0.0123	-0.072
17.05	19.50			54.5%	0.84	0.0129	-0.073	111	1.06	2.21		4	51.0%	-0.16	0.0131	-0.076
16.50	19.10		12	53.6%	0.84	0.0133	-0.075	111.5	1.22	2.33		6	51.5%	-0.17	0.0135	-0.078
16.10	18.70			53.5%	0.83	0.0137	-0.077	112	1.26	2.43		7	51.1%	-0.17	0.0139	-0.080
15.35	17.90			53.4%	0.82	0.0145	-0.081	113	1.36	2.65		10	50.5%	-0.19	0.0147	-0.084
14.55	16.60		1	50.5%	0.80	0.0153	-0.085	114	1.46	3.10		7	50.9%	-0.21	0.0155	-0.087
13.65	16.35		10	52.1%	0.78	0.0161	-0.089	115	1.85	3.00		40	49.8%	-0.22	0.0163	-0.091
13.00	15.65		2	52.4%	0.77	0.0169	-0.092	116	1.84	3.60		1	50.0%	-0.24	0.0171	-0.095
12.50	14.95		2	53.2%	0.75	0.0176	-0.096	117	2.03	4.00		4	50.0%	-0.26	0.0178	-0.099
12.00	14.60		1	52.5%	0.74	0.0180	-0.098	117.5	2.18	4.10		2	49.8%	-0.27	0.0182	-0.100
11.55	13.85		1	50.3%	0.73	0.0183	-0.099	118	2.34	4.10		2	49.1%	-0.28	0.0186	-0.102
11.30	13.90			52.2%	0.72	0.0186	-0.101	118.5	2.48	4.25		1	49.0%	-0.29	0.0189	-0.104
11.00	13.45		2	51.8%	0.71	0.0190	-0.102	119	2.57	4.60		2	49.4%	-0.30	0.0193	-0.105
10.70	13.25			52.4%	0.70	0.0193	-0.104	119.5	2.69	4.60		3	48.5%	-0.31	0.0196	-0.107
10.40	12.90			52.3%	0.69	0.0196	-0.105	120	3.20	4.35		30	48.1%	-0.32	0.0199	-0.108
10.20	12.60			52.8%	0.68	0.0199	-0.107	120.5	3.00	5.00		1	48.4%	-0.33	0.0202	-0.110
9.90	12.30		4	52.8%	0.67	0.0202	-0.108	121	3.00	5.20		2	47.8%	-0.34	0.0205	-0.111
9.60	11.95		1	52.6%	0.66	0.0204	-0.110	121.5	3.40	5.40			48.5%	-0.35	0.0208	-0.112
9.25	11.75		3	52.7%	0.65	0.0207	-0.111	122	3.60	5.60		3	48.5%	-0.36	0.0210	-0.113
8.75	10.10		5	49.1%	0.63	0.0211	-0.113	123	4.55	5.75		11	49.5%	-0.38	0.0215	-0.115
8.05	10.35		91	51.4%	0.61	0.0215	-0.115	124	4.25	6.75		11	48.8%	-0.40	0.0219	-0.117
7.45	8.80			47.6%	0.58	0.0218	-0.116	125	5.05	6.50	5	28	47.4%	-0.43	0.0222	-0.119
6.95	9.40		1	51.5%	0.56	0.0221	-0.117	126	5.00	7.15		17	46.1%	-0.45	0.0225	-0.120
6.80	8.60	2	5	51.6%	0.54	0.0222	-0.118	127	5.55	7.80		4	46.8%	-0.47	0.0227	-0.121
6.00	8.20		2	50.7%	0.52	0.0223	-0.118	128	5.85	8.30		4	45.8%	-0.49	0.0228	-0.121
5.40	7.05		2	47.8%	0.50	0.0223	-0.119	129	6.55	9.05		30	47.0%	-0.52	0.0228	-0.121
5.15	7.20		17	50.3%	0.47	0.0223	-0.118	130	7.15	9.55		29	46.7%	-0.54	0.0228	-0.121
4.95	6.80			51.1%	0.45	0.0221	-0.118	131	7.75	10.10		1	46.6%	-0.56	0.0227	-0.120
4.55	6.30		7	50.6%	0.43	0.0219	-0.117	132	8.30	10.65		2	46.0%	-0.58	0.0225	-0.120
4.30	6.05		1	51.4%	0.41	0.0217	-0.116	133	8.95	11.25		27	45.8%	-0.60	0.0223	-0.118
3.50	5.65			49.6%	0.39	0.0214	-0.115	134	9.55	11.85		26	45.3%	-0.62	0.0220	-0.117
3.75	4.65	1	29	49.2%	0.37	0.0210	-0.113	135	11.10	12.60	8	1	48.7%	-0.64	0.0217	-0.115
3.00	4.85		2	49.5%	0.35	0.0206	-0.111	136	11.00	13.15			45.0%	-0.66	0.0213	-0.114
2.68	4.55		2	49.3%	0.33	0.0201	-0.109	137	11.70	14.05		1	45.5%	-0.68	0.0208	-0.111
2.45	4.65		1	50.9%	0.32	0.0196	-0.107	138	12.45	14.90		1	45.9%	-0.70	0.0204	-0.109
2.30	4.50		1	51.7%	0.30	0.0191	-0.104	139	13.20	15.60			45.5%	-0.72	0.0199	-0.107
2.63	3.60		40	51.4%	0.28	0.0186	-0.102	140	14.00	16.30			45.1%	-0.74	0.0193	-0.104
2.15	3.45			50.7%	0.27	0.0180	-0.099	141	14.75	17.30			45.8%	-0.75	0.0188	-0.101
1.61	3.30			49.6%	0.25	0.0174	-0.096	142	16.30	18.10			49.2%	-0.77	0.0182	-0.099
1.41	3.10		2	49.6%	0.24	0.0168	-0.093	143	17.00	19.00			49.0%	-0.78	0.0176	-0.096
1.67	2.90			51.5%	0.22	0.0162	-0.090	144	17.75	19.85			48.6%	-0.80	0.0170	-0.093
1.66	2.49		112	51.2%	0.21	0.0156	-0.087	145	18.45	20.90			48.9%	-0.81	0.0164	-0.090
1.35	2.56		1	51.6%	0.20	0.0150	-0.084	146	19.80	21.55			50.5%	-0.82	0.0158	-0.087
1.51	2.26	1	4	52.5%	0.19	0.0144	-0.082	147	19.70	22.20			42.8%	-0.84	0.0152	-0.084
0.6200	2.14		967	48.6%	0.17	0.0138	-0.079	148	21.30	22.90			46.4%	-0.85	0.0146	-0.080
0.6100	1.85		19	49.6%	0.15	0.0126	-0.073	150	22.75	25.15			46.8%	-0.87	0.0135	-0.074
0.6300	1.07	2	17	50.9%	0.11	0.0100	-0.059	155	27.55	29.90			48.5%	-0.92	0.0111	-0.062
0	1.07		1	51.0%	0.08	0.0077	-0.047	160	31.95	34.50				-0.95	0.0094	-0.053
0	0.9800		9	55.2%	0.06	0.0059	-0.037	165	36.95	39.35				-0.98	0.0069	-0.045
0.1500	0.7500	3	15	59.0%	0.04	0.0045	-0.029	170	41.60	44.30				-0.99	0.0033	-0.038
0	0.6200	2	5	59.5%	0.03	0.0034	-0.023	175	46.85	49.60				-1.00	0.0011	-0.031
0	0.6200			63.7%	0.02	0.0026	-0.018	180	51.50	54.85				-1.00	0.0000	-0.031

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 — Oct 02, 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 — Oct 02, 2026

非必需消费品

ETF

科技

金融服务

工业

能源