GDXJ цепочка опционов VanEck Junior Gold Miners ETF

Экспирация Cboe delayed options data · по состоянию на 12:34 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±24.1% (98.44–160.84) · ATM IV 50.5% · P/C открытого интереса 0.98

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
62.25	66.35		267	75.2%	0.98	0.0010	0.000	65	0	1.51		101	68.2%	-0.02	0.0010	-0.007
61.25	65.35		64	73.6%	0.98	0.0011	0.000	66	0	2.39		12	73.9%	-0.02	0.0010	-0.007
60.35	64.40		5	73.1%	0.98	0.0011	0.000	67	0	1.78		1	67.9%	-0.02	0.0011	-0.008
59.30	63.35		57	70.9%	0.97	0.0012	0.000	68	0	1.61		3	65.2%	-0.02	0.0012	-0.008
58.30	62.50		10	70.4%	0.97	0.0013	0.000	69	0.0600	0.7000		2	55.4%	-0.02	0.0013	-0.009
57.35	61.55		782	69.5%	0.97	0.0014	0.000	70	0.0100	1.50		1,022	61.8%	-0.03	0.0014	-0.009
56.40	60.45		8	67.7%	0.97	0.0015	0.000	71	0.0100	1.54		2	60.9%	-0.03	0.0015	-0.010
55.45	59.50		12	66.8%	0.97	0.0016	0.000	72	0.0100	1.98		2	62.9%	-0.03	0.0016	-0.011
54.50	58.55		121	69.4%	0.96	0.0017	0.000	73	0	1.63		4	59.1%	-0.03	0.0017	-0.011
54.15	57.40		102	67.4%	0.96	0.0018	0.000	74	0.0900	1.68		14	58.9%	-0.04	0.0018	-0.012
52.60	56.50		366	63.4%	0.96	0.0019	0.000	75	0	1.94		2,095	58.9%	-0.04	0.0019	-0.013
51.70	55.75		12	63.9%	0.96	0.0020	0.000	76	0	1.27		52	52.7%	-0.04	0.0020	-0.013
50.75	54.85		37	63.3%	0.95	0.0022	0.000	77	0	2.47		9	59.7%	-0.04	0.0022	-0.014
49.85	53.95		13	62.7%	0.95	0.0023	-0.001	78	0	2.41		29	58.1%	-0.05	0.0023	-0.015
49.00	53.05		52	62.5%	0.95	0.0024	-0.002	79	0	1.89		264	53.8%	-0.05	0.0024	-0.015
48.50	51.85		701	62.7%	0.94	0.0026	-0.003	80	0.8200	2.72		279	61.5%	-0.05	0.0026	-0.016
43.60	47.25		336	57.9%	0.92	0.0034	-0.009	85	1.03	1.89		1,877	52.4%	-0.07	0.0034	-0.021
39.70	41.55		625	52.8%	0.90	0.0043	-0.015	90	1.35	3.05		122	52.6%	-0.10	0.0043	-0.025
35.45	37.45	1	1,153	51.7%	0.87	0.0052	-0.021	95	2.40	3.40		2,694	51.1%	-0.13	0.0052	-0.030
31.45	34.60		2,049	53.5%	0.83	0.0062	-0.027	100	2.96	5.00	207	921	50.8%	-0.16	0.0062	-0.035
30.20	34.00		3	52.5%	0.82	0.0064	-0.028	101	3.60	4.80		500	50.7%	-0.17	0.0064	-0.036
29.50	33.50		8	53.1%	0.82	0.0066	-0.030	102	3.15	5.70		3	50.5%	-0.18	0.0066	-0.037
28.75	32.45		2	52.1%	0.81	0.0068	-0.031	103	4.10	5.30		14	50.5%	-0.19	0.0068	-0.038
28.45	30.65		20	50.5%	0.80	0.0070	-0.032	104	4.70	6.20		1	52.7%	-0.20	0.0070	-0.039
27.80	30.85	1	413	52.6%	0.79	0.0072	-0.033	105	5.00	5.40		97	50.1%	-0.21	0.0072	-0.040
27.05	29.30		44	50.5%	0.78	0.0074	-0.034	106	5.30	5.85		51	50.4%	-0.21	0.0074	-0.041
26.10	29.85		1	52.5%	0.77	0.0076	-0.035	107	5.60	7.10		2	52.4%	-0.22	0.0076	-0.042
25.20	28.10		3	49.6%	0.76	0.0078	-0.037	108	5.90	6.70		134	50.8%	-0.23	0.0078	-0.043
24.75	27.30		25	49.8%	0.75	0.0079	-0.038	109	6.20	7.05		202	50.7%	-0.24	0.0080	-0.043
24.35	26.30	1	1,572	49.5%	0.75	0.0081	-0.039	110	5.75	8.05		6,355	52.0%	-0.25	0.0081	-0.044
23.65	26.80			51.6%	0.74	0.0083	-0.040	111	6.85	8.40		102	51.9%	-0.26	0.0083	-0.045
23.00	26.10		14	51.4%	0.73	0.0084	-0.041	112	7.20	8.75		20	51.8%	-0.27	0.0085	-0.046
22.35	25.50		3	51.3%	0.72	0.0086	-0.042	113	7.55	8.15		8	49.8%	-0.28	0.0086	-0.046
21.75	25.40		61	52.2%	0.71	0.0087	-0.043	114	7.95	8.55		39	49.8%	-0.29	0.0088	-0.047
21.45	23.95		810	51.1%	0.70	0.0089	-0.044	115	8.30	10.40		1,493	52.5%	-0.30	0.0089	-0.048
20.60	23.65		6	51.1%	0.69	0.0090	-0.044	116	7.90	10.30		13	51.5%	-0.31	0.0090	-0.048
20.05	22.60	2	8	50.2%	0.68	0.0091	-0.045	117	9.15	10.15		7	50.4%	-0.32	0.0092	-0.049
19.45	21.55		14	49.2%	0.67	0.0092	-0.046	118	9.60	11.15		2	51.5%	-0.33	0.0093	-0.049
18.95	21.75		2	50.6%	0.66	0.0094	-0.047	119	10.05	11.05			50.5%	-0.34	0.0094	-0.050
19.30	21.35	2	880	52.4%	0.65	0.0094	-0.048	120	10.55	12.25	1	8,106	51.9%	-0.35	0.0095	-0.050
17.85	20.30		17	49.9%	0.64	0.0096	-0.048	121	10.35	12.85		7	52.1%	-0.36	0.0096	-0.051
17.30	20.35		82	50.8%	0.63	0.0096	-0.049	122	10.05	12.95		21	48.9%	-0.37	0.0097	-0.051
16.90	19.00		55	49.5%	0.62	0.0097	-0.050	123	11.40	14.00		6	51.4%	-0.38	0.0098	-0.052
17.45	18.75		36	51.6%	0.61	0.0098	-0.050	124	11.00	13.75		9	48.6%	-0.39	0.0099	-0.052
15.80	17.90		1,006	49.0%	0.60	0.0099	-0.051	125	11.50	14.45	2	564	48.9%	-0.40	0.0100	-0.052
15.60	18.45	1	21	51.2%	0.59	0.0099	-0.051	126	11.85	15.50	2	8	49.5%	-0.41	0.0100	-0.052
14.80	17.15		38	49.3%	0.58	0.0100	-0.052	127	13.10	16.00		2	50.6%	-0.42	0.0101	-0.053
14.60	16.80	5	56	49.8%	0.57	0.0100	-0.052	128	13.05	16.35		3	49.4%	-0.43	0.0101	-0.053
13.90	16.30		1,402	49.3%	0.56	0.0101	-0.052	129	13.50	16.90		5	49.2%	-0.44	0.0102	-0.053
13.90	16.10		527	50.4%	0.55	0.0101	-0.053	130	14.85	17.55	3	514	50.6%	-0.45	0.0102	-0.053
13.15	15.40		20	49.3%	0.54	0.0101	-0.053	131	14.75	18.20			49.7%	-0.46	0.0102	-0.053
12.55	15.60		60	50.0%	0.53	0.0101	-0.053	132	15.05	18.75		83	49.2%	-0.47	0.0103	-0.053
12.15	14.75		7	49.3%	0.52	0.0101	-0.053	133	15.85	19.35		2	49.5%	-0.48	0.0103	-0.053
11.80	14.85		34	50.1%	0.51	0.0101	-0.054	134	16.45	19.95		1	49.5%	-0.49	0.0103	-0.053
11.40	14.45	3	251	50.1%	0.50	0.0101	-0.054	135	17.00	20.60		127	49.5%	-0.50	0.0103	-0.053
11.15	14.15		11	50.4%	0.49	0.0101	-0.054	136	17.65	20.95		31	49.1%	-0.51	0.0103	-0.053
10.70	13.15		42	49.2%	0.48	0.0101	-0.054	137	18.25	21.95			49.7%	-0.52	0.0103	-0.053
10.00	12.60		6	48.3%	0.47	0.0101	-0.054	138	18.70	22.55			49.3%	-0.53	0.0103	-0.052
10.15	12.30		398	49.2%	0.46	0.0101	-0.054	139	20.15	22.60			49.6%	-0.54	0.0102	-0.052
10.50	11.95	1	6,719	50.3%	0.45	0.0100	-0.054	140	20.25	23.90		42	49.8%	-0.55	0.0102	-0.052
9.45	11.70		22	49.2%	0.44	0.0100	-0.054	141	21.75	24.00		1	50.2%	-0.55	0.0102	-0.052
8.95	11.90		8	49.8%	0.43	0.0100	-0.054	142	21.15	25.20		2	49.0%	-0.56	0.0102	-0.051
8.60	11.60		13	49.7%	0.43	0.0099	-0.054	143	22.00	25.95		1	49.4%	-0.57	0.0101	-0.051
8.70	10.70		9	49.4%	0.42	0.0099	-0.054	144	23.90	26.00		2	50.4%	-0.58	0.0101	-0.051
8.05	11.10	6	8,737	50.0%	0.41	0.0098	-0.054	145	24.65	26.70		7	50.5%	-0.59	0.0100	-0.051
7.75	10.90		52	50.1%	0.40	0.0098	-0.053	146	25.15	27.45			50.2%	-0.60	0.0100	-0.050
7.95	9.80		17	49.5%	0.39	0.0097	-0.053	147	24.75	28.80		5	49.4%	-0.61	0.0099	-0.050
7.25	10.30		198	50.1%	0.38	0.0096	-0.053	148	25.50	29.55			49.5%	-0.62	0.0099	-0.049
7.60	9.25		37	49.8%	0.38	0.0096	-0.053	149	27.40	29.65			50.4%	-0.62	0.0098	-0.049
7.60	8.75	13	2,679	49.8%	0.37	0.0095	-0.052	150	27.00	30.35		18	48.4%	-0.63	0.0098	-0.048
6.10	7.90	1	405	49.9%	0.33	0.0091	-0.051	155	30.85	34.85		7	49.8%	-0.67	0.0094	-0.046
4.85	6.95		442	49.6%	0.30	0.0086	-0.049	160	35.60	38.85		4	51.5%	-0.71	0.0090	-0.043
4.45	7.05		228	52.6%	0.26	0.0081	-0.047	165	39.60	42.50		44	50.5%	-0.74	0.0086	-0.040
3.30	6.35		239	52.1%	0.24	0.0076	-0.044	170	43.20	47.20		2	50.2%	-0.77	0.0081	-0.036
2.66	4.65		441	49.9%	0.21	0.0071	-0.042	175	47.65	51.65			50.8%	-0.80	0.0076	-0.033
2.87	4.65		603	53.1%	0.19	0.0066	-0.039	180	51.85	56.00			50.0%	-0.82	0.0072	-0.029
2.15	4.30		37	53.1%	0.17	0.0061	-0.037	185	56.75	60.60			51.4%	-0.84	0.0067	-0.026
1.50	4.30		35	53.9%	0.15	0.0056	-0.034	190	61.30	65.25			51.5%	-0.86	0.0063	-0.022

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Jan 15, 2027

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

GDXJ цепочка опционов VanEck Junior Gold Miners ETF

Улыбка волатильности — Jan 15, 2027

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Энергетика