GDXJ オプションチェーン VanEck Junior Gold Miners ETF
Cboe delayed options data · 基準日時： 09:37 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 ±4.0% (103.98–112.73) · ATM IV 47.0% · P/C オープンインタレスト 1.55
| 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 | |
| 37.60 | 40.55 | 270.7% | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.0500 | 9 | 9 | 163.8% | 0.00 | 0.0000 | 0.000 | ||
| 32.60 | 35.50 | 232.7% | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.2300 | 14 | 170.8% | 0.00 | 0.0000 | -0.000 | |||
| 27.85 | 30.30 | 16 | 200.6% | 1.00 | 0.0001 | 0.000 | 80 | 0 | 0.2400 | 4 | 1 | 100.0% | -0.00 | 0.0001 | -0.000 | |
| 22.60 | 24.65 | 129.9% | 1.00 | 0.0003 | 0.000 | 85 | 0 | 0.1100 | 12 | 106.6% | -0.00 | 0.0003 | -0.001 | |||
| 18.05 | 20.40 | 144.5% | 1.00 | 0.0012 | -0.003 | 90 | 0 | 0.1500 | 3 | 14 | 88.5% | -0.00 | 0.0012 | -0.005 | ||
| 13.20 | 15.20 | 111.3% | 0.99 | 0.0054 | -0.020 | 95 | 0 | 0.7300 | 609 | 91.0% | -0.01 | 0.0054 | -0.021 | |||
| 11.95 | 14.25 | 100.5% | 0.98 | 0.0072 | -0.027 | 96 | 0 | 0.7300 | 20 | 85.5% | -0.02 | 0.0072 | -0.029 | |||
| 11.25 | 12.80 | 90.9% | 0.97 | 0.0096 | -0.036 | 97 | 0 | 0.3400 | 5 | 66.9% | -0.03 | 0.0096 | -0.038 | |||
| 10.15 | 11.85 | 83.7% | 0.96 | 0.0126 | -0.049 | 98 | 0.0100 | 0.3400 | 15 | 3 | 52.8% | -0.04 | 0.0127 | -0.050 | ||
| 9.50 | 11.45 | 79.5% | 0.96 | 0.0145 | -0.056 | 98.5 | 0.0100 | 0.6000 | 3 | 4 | 68.2% | -0.04 | 0.0145 | -0.057 | ||
| 8.85 | 10.85 | 70.7% | 0.95 | 0.0166 | -0.064 | 99 | 0.0100 | 0.4600 | 8 | 61.4% | -0.05 | 0.0166 | -0.065 | |||
| 8.15 | 9.90 | 72.5% | 0.93 | 0.0215 | -0.083 | 100 | 0.0700 | 0.2500 | 5 | 39 | 51.2% | -0.07 | 0.0215 | -0.084 | ||
| 7.00 | 8.95 | 64.3% | 0.91 | 0.0274 | -0.105 | 101 | 0.1500 | 0.4300 | 4 | 17 | 53.7% | -0.09 | 0.0275 | -0.106 | ||
| 6.60 | 8.10 | 22 | 71.0% | 0.88 | 0.0344 | -0.131 | 102 | 0.0300 | 0.5400 | 5 | 1 | 47.9% | -0.12 | 0.0345 | -0.133 | |
| 5.80 | 6.80 | 58 | 62.5% | 0.85 | 0.0422 | -0.161 | 103 | 0.3100 | 0.8500 | 3 | 6 | 53.6% | -0.15 | 0.0424 | -0.162 | |
| 4.30 | 5.70 | 46.2% | 0.80 | 0.0505 | -0.192 | 104 | 0.3000 | 0.9000 | 35 | 47.7% | -0.20 | 0.0507 | -0.193 | |||
| 4.15 | 5.20 | 19 | 58.1% | 0.75 | 0.0587 | -0.222 | 105 | 0.6100 | 1.20 | 30 | 60 | 46.4% | -0.25 | 0.0590 | -0.223 | |
| 3.45 | 4.35 | 12 | 55.4% | 0.69 | 0.0660 | -0.248 | 106 | 0.7800 | 1.35 | 19 | 18 | 45.9% | -0.31 | 0.0664 | -0.249 | |
| 2.82 | 3.65 | 1 | 2 | 54.2% | 0.62 | 0.0716 | -0.268 | 107 | 1.15 | 1.66 | 2 | 28 | 45.4% | -0.38 | 0.0720 | -0.270 |
| 2.15 | 3.00 | 48 | 8 | 51.7% | 0.54 | 0.0748 | -0.279 | 108 | 1.38 | 2.22 | 39 | 73 | 42.2% | -0.46 | 0.0753 | -0.280 |
| 1.78 | 2.43 | 30 | 47 | 52.1% | 0.47 | 0.0752 | -0.279 | 109 | 2.15 | 2.60 | 4 | 31 | 45.7% | -0.53 | 0.0757 | -0.281 |
| 1.39 | 1.85 | 37 | 104 | 50.6% | 0.40 | 0.0728 | -0.269 | 110 | 2.90 | 3.55 | 28 | 100 | 51.6% | -0.61 | 0.0732 | -0.270 |
| 0.9900 | 1.59 | 5 | 28 | 51.1% | 0.33 | 0.0679 | -0.250 | 111 | 2.97 | 4.05 | 252 | 42.8% | -0.68 | 0.0683 | -0.251 | |
| 0.6900 | 1.12 | 68 | 34 | 48.7% | 0.27 | 0.0613 | -0.225 | 112 | 3.65 | 4.70 | 2 | 10 | 40.6% | -0.74 | 0.0617 | -0.226 |
| 0.4400 | 0.8200 | 5 | 83 | 47.3% | 0.21 | 0.0537 | -0.196 | 113 | 4.20 | 5.95 | 8 | 43.5% | -0.79 | 0.0541 | -0.197 | |
| 0.2600 | 0.7000 | 25 | 12 | 48.2% | 0.17 | 0.0459 | -0.167 | 114 | 5.05 | 6.15 | 2 | 554 | -0.84 | 0.0462 | -0.167 | |
| 0.1300 | 0.6800 | 60 | 94 | 50.7% | 0.13 | 0.0384 | -0.139 | 115 | 5.85 | 7.20 | 15 | -0.87 | 0.0386 | -0.139 | ||
| 0.1400 | 0.4200 | 3 | 11 | 50.1% | 0.10 | 0.0315 | -0.114 | 116 | 6.55 | 8.45 | 854 | -0.90 | 0.0317 | -0.114 | ||
| 0.0900 | 0.4300 | 1 | 12 | 53.7% | 0.08 | 0.0256 | -0.092 | 117 | 7.50 | 8.95 | 6 | -0.93 | 0.0257 | -0.091 | ||
| 0.0100 | 0.8100 | 1 | 3 | 63.1% | 0.07 | 0.0229 | -0.082 | 117.5 | 7.95 | 9.80 | -0.94 | 0.0231 | -0.082 | |||
| 0.0500 | 0.3800 | 40 | 55.5% | 0.06 | 0.0205 | -0.073 | 118 | 8.55 | 9.90 | 6 | -0.95 | 0.0207 | -0.073 | |||
| 0 | 0.4100 | 9 | 56.9% | 0.05 | 0.0183 | -0.065 | 118.5 | 9.10 | 10.40 | -0.95 | 0.0186 | -0.065 | ||||
| 0.0200 | 0.1800 | 17 | 50.9% | 0.05 | 0.0163 | -0.058 | 119 | 9.55 | 11.00 | 5 | -0.96 | 0.0166 | -0.057 | |||
| 0.0400 | 0.1000 | 4 | 75 | 51.2% | 0.03 | 0.0128 | -0.046 | 120 | 10.35 | 11.90 | 190 | -0.97 | 0.0133 | -0.044 | ||
| 0 | 0.1600 | 4 | 75 | 55.9% | 0.03 | 0.0101 | -0.036 | 121 | 11.30 | 13.50 | 10 | -0.98 | 0.0105 | -0.034 | ||
| 0 | 0.1400 | 10 | 35 | 58.0% | 0.02 | 0.0079 | -0.028 | 122 | 12.35 | 14.50 | 34 | -0.98 | 0.0082 | -0.026 | ||
| 0 | 0.1000 | 11 | 58.2% | 0.02 | 0.0062 | -0.022 | 123 | 13.00 | 15.65 | 8 | -0.99 | 0.0062 | -0.021 | |||
| 0 | 0.2700 | 5 | 8 | 72.2% | 0.01 | 0.0048 | -0.017 | 124 | 14.00 | 16.95 | 4 | -0.99 | 0.0046 | -0.017 | ||
| 0 | 0.2500 | 4 | 1 | 73.0% | 0.01 | 0.0043 | -0.015 | 124.5 | 14.50 | 17.05 | -0.99 | 0.0039 | -0.016 | |||
| 0 | 0.1000 | 2 | 36 | 64.4% | 0.01 | 0.0038 | -0.013 | 125 | 15.10 | 18.35 | 76.5% | -1.00 | 0.0032 | -0.015 | ||
| 0 | 0.2400 | 2 | 2 | 75.8% | 0.01 | 0.0034 | -0.012 | 125.5 | 15.85 | 17.95 | -1.00 | 0.0027 | -0.014 | |||
| 0 | 0.0500 | 26 | 15 | 61.5% | 0.01 | 0.0030 | -0.010 | 126 | 16.30 | 17.80 | -1.00 | 0.0022 | -0.013 | |||
| 0 | 0.0400 | 8 | 4 | 61.2% | 0.01 | 0.0026 | -0.009 | 126.5 | 16.75 | 18.75 | -1.00 | 0.0018 | -0.013 | |||
| 0 | 0.3400 | 4 | 86.0% | 0.01 | 0.0023 | -0.008 | 127 | 17.35 | 19.20 | -1.00 | 0.0014 | -0.012 | ||||
| 0 | 0.3300 | 4 | 87.2% | 0.00 | 0.0021 | -0.007 | 127.5 | 17.55 | 19.70 | -1.00 | 0.0011 | -0.012 | ||||
| 0 | 0.2900 | 2 | 15 | 86.9% | 0.00 | 0.0018 | -0.006 | 128 | 17.95 | 20.30 | -1.00 | 0.0009 | -0.012 | |||
| 0 | 0.7500 | 7 | 106.9% | 0.00 | 0.0016 | -0.006 | 128.5 | 18.90 | 20.95 | 1 | -1.00 | 0.0007 | -0.012 | |||
| 0 | 0.7500 | 9 | 108.7% | 0.00 | 0.0014 | -0.005 | 129 | 19.45 | 21.40 | 2 | -1.00 | 0.0006 | -0.011 | |||
| 0 | 0.7500 | 6 | 110.6% | 0.00 | 0.0013 | -0.004 | 129.5 | 19.95 | 21.75 | 1 | -1.00 | 0.0004 | -0.011 | |||
| 0 | 0.2400 | 7 | 15 | 90.5% | 0.00 | 0.0011 | -0.004 | 130 | 20.40 | 21.95 | 1 | -1.00 | 0.0003 | -0.011 | ||
| 0 | 0.3200 | 5 | 98.3% | 0.00 | 0.0009 | -0.003 | 131 | 21.60 | 23.10 | 3 | -1.00 | 0.0002 | -0.011 | |||
| 0 | 0.7500 | 3 | 117.8% | 0.00 | 0.0008 | -0.003 | 131.5 | 22.15 | 23.30 | 4 | -1.00 | 0.0001 | -0.011 | |||
| 0 | 0.7500 | 9 | 119.6% | 0.00 | 0.0007 | -0.003 | 132 | 22.65 | 23.80 | 1 | -1.00 | 0.0001 | -0.011 | |||
| 0 | 0.3400 | 7 | 104.1% | 0.00 | 0.0006 | -0.002 | 132.5 | 23.15 | 24.95 | 4 | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.3200 | 199 | 104.6% | 0.00 | 0.0006 | -0.002 | 133 | 23.30 | 25.05 | 4 | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.7500 | 1 | 124.8% | 0.00 | 0.0005 | -0.002 | 133.5 | 23.90 | 25.95 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.7500 | 1 | 126.5% | 0.00 | 0.0004 | -0.002 | 134 | 24.65 | 25.95 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.7700 | 128.9% | 0.00 | 0.0004 | -0.001 | 134.5 | 25.00 | 27.00 | 1 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.7500 | 2 | 129.9% | 0.00 | 0.0004 | -0.001 | 135 | 25.45 | 27.20 | 1 | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.7500 | 1 | 131.6% | 0.00 | 0.0003 | -0.001 | 135.5 | 25.40 | 27.85 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.7500 | 28 | 133.3% | 0.00 | 0.0003 | -0.001 | 136 | 25.90 | 28.35 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.7500 | 4 | 135.0% | 0.00 | 0.0003 | -0.001 | 136.5 | 26.40 | 28.85 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.7500 | 5 | 136.6% | 0.00 | 0.0002 | -0.001 | 137 | 26.90 | 29.35 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.7500 | 5 | 139.9% | 0.00 | 0.0002 | -0.001 | 138 | 27.90 | 30.35 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.7500 | 61 | 143.1% | 0.00 | 0.0001 | -0.001 | 139 | 28.90 | 31.35 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.3200 | 66 | 125.5% | 0.00 | 0.0001 | -0.000 | 140 | 29.90 | 32.35 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.7500 | 3 | 149.5% | 0.00 | 0.0001 | -0.000 | 141 | 30.90 | 33.00 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.7500 | 497 | 152.6% | 0.00 | 0.0001 | -0.000 | 142 | 31.90 | 34.65 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.7500 | 4 | 155.7% | 0.00 | 0.0001 | -0.000 | 143 | 32.90 | 35.55 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.7500 | 5 | 158.8% | 0.00 | 0.0001 | -0.000 | 144 | 33.85 | 36.75 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.7500 | 18 | 161.8% | 0.00 | 0.0000 | -0.000 | 145 | 35.10 | 37.70 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.7500 | 5 | 164.8% | 0.00 | 0.0000 | -0.000 | 146 | 36.05 | 38.35 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.7500 | 2 | 167.7% | 0.00 | 0.0000 | -0.000 | 147 | 36.85 | 39.55 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.7500 | 3 | 170.6% | 0.00 | 0.0000 | -0.000 | 148 | 37.85 | 40.80 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.7500 | 1 | 176.4% | 0.00 | 0.0000 | -0.000 | 150 | 39.85 | 42.35 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.2000 | 41 | 154.6% | 0.00 | 0.0000 | 0.000 | 155 | 44.90 | 47.40 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.7500 | 4 | 203.5% | 0.00 | 0.0000 | 0.000 | 160 | 49.85 | 52.35 | -1.00 | 0.0000 | -0.011 | ||||
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 — Oct 23, 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