GDXJ цепочка опционов VanEck Junior Gold Miners ETF

Экспирация Cboe delayed options data · по состоянию на 06:37 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 ±17.4% (89.51–127.21) · ATM IV 44.7% · P/C открытого интереса 0.53

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
52.30	55.95		199	82.6%	1.00	0.0003	0.000	55	0	0.5300		29	71.9%	-0.00	0.0004	-0.002
51.10	54.95		140	77.2%	0.99	0.0004	0.000	56	0	0.7300		1	74.1%	-0.00	0.0004	-0.002
50.25	54.00		140	78.3%	0.99	0.0004	0.000	57	0	0.5400		3	68.7%	-0.01	0.0005	-0.002
49.25	53.00		31	76.2%	0.99	0.0005	0.000	58	0	0.5500		2	67.2%	-0.01	0.0006	-0.003
48.40	52.00		3	76.2%	0.99	0.0006	0.000	59	0	0.5500		66	65.6%	-0.01	0.0006	-0.003
47.35	51.00		567	73.6%	0.99	0.0006	0.000	60	0	0.3700		83	60.1%	-0.01	0.0007	-0.003
46.20	50.00		122	69.5%	0.99	0.0008	0.000	61	0	0.7700		21	66.3%	-0.01	0.0008	-0.004
45.35	49.05		3	70.3%	0.99	0.0008	0.000	62	0	0.9500		40	67.2%	-0.01	0.0010	-0.004
44.45	48.05		1	69.6%	0.99	0.0010	0.000	63	0	0.8000		12	63.5%	-0.01	0.0011	-0.004
43.45	47.05		2	67.7%	0.99	0.0011	0.000	64	0.0100	0.6200		32	59.3%	-0.01	0.0012	-0.005
42.35	46.10		267	65.2%	0.99	0.0012	0.000	65	0	0.4300		100	54.1%	-0.01	0.0013	-0.005
41.40	45.10		64	63.9%	0.98	0.0014	0.000	66	0	0.6500		12	56.6%	-0.02	0.0015	-0.006
40.40	44.15		5	62.7%	0.98	0.0016	0.000	67	0	0.9800		1	59.6%	-0.02	0.0017	-0.006
39.45	43.15		57	61.4%	0.98	0.0018	0.000	68	0	0.9000		3	57.0%	-0.02	0.0019	-0.007
39.00	42.15		10	64.9%	0.98	0.0020	-0.001	69	0.0100	0.7200		2	53.3%	-0.02	0.0021	-0.008
38.10	41.15		763	63.9%	0.97	0.0022	-0.002	70	0.0100	0.3500	3	867	45.9%	-0.03	0.0023	-0.009
36.50	40.25		8	57.7%	0.97	0.0024	-0.003	71	0.0100	0.7800		2	51.2%	-0.03	0.0025	-0.009
35.90	39.25		12	59.5%	0.97	0.0027	-0.004	72	0	1.15		4	53.8%	-0.03	0.0028	-0.010
34.60	37.70		122	49.5%	0.97	0.0030	-0.005	73	0.0500	0.8700		5	49.9%	-0.04	0.0031	-0.011
33.75	37.30		102	55.2%	0.96	0.0033	-0.006	74	0	0.9200		14	48.5%	-0.04	0.0034	-0.012
33.00	36.30		364	55.5%	0.96	0.0036	-0.007	75	0	1.18		2,095	49.7%	-0.04	0.0037	-0.013
31.75	35.45		12	53.0%	0.95	0.0039	-0.008	76	0	1.05		52	47.0%	-0.05	0.0040	-0.014
30.80	34.50		36	52.1%	0.95	0.0043	-0.010	77	0.0400	1.12		9	46.6%	-0.05	0.0044	-0.015
29.95	33.60		13	52.2%	0.94	0.0047	-0.011	78	0	1.39		29	47.1%	-0.06	0.0048	-0.017
29.05	32.70		52	51.8%	0.94	0.0051	-0.012	79	0.1900	1.11		264	44.9%	-0.07	0.0052	-0.018
28.40	31.70		700	52.3%	0.93	0.0055	-0.014	80	0.6000	1.12	28	280	46.6%	-0.07	0.0056	-0.019
24.30	27.35		336	51.4%	0.89	0.0078	-0.022	85	1.10	1.68	1	1,888	45.2%	-0.11	0.0079	-0.026
19.65	23.15	2	604	47.1%	0.83	0.0104	-0.030	90	2.05	2.50	10	148	44.7%	-0.17	0.0104	-0.034
16.85	19.40		1,151	49.0%	0.77	0.0128	-0.038	95	2.87	4.05	40	2,782	43.9%	-0.23	0.0129	-0.041
13.55	15.10	2	2,161	45.5%	0.69	0.0149	-0.045	100	4.45	6.25	19	1,127	44.9%	-0.31	0.0150	-0.047
11.95	15.55		3	45.6%	0.68	0.0152	-0.046	101	3.65	7.60		500	44.3%	-0.33	0.0153	-0.048
11.50	14.95		8	45.9%	0.66	0.0155	-0.047	102	4.10	7.15		4	42.2%	-0.34	0.0156	-0.048
10.85	14.40	70	2	45.6%	0.64	0.0158	-0.048	103	4.55	8.45		15	44.5%	-0.36	0.0159	-0.049
11.20	13.45		298	46.9%	0.63	0.0160	-0.049	104	6.05	8.35		133	45.7%	-0.38	0.0161	-0.050
10.10	13.00		422	45.6%	0.61	0.0162	-0.049	105	5.85	9.30	5	145	45.2%	-0.39	0.0164	-0.051
9.40	12.25		44	44.5%	0.59	0.0164	-0.050	106	6.95	9.40		58	45.8%	-0.41	0.0165	-0.051
8.80	11.90		1	44.6%	0.58	0.0166	-0.051	107	7.55	9.95		5	46.2%	-0.43	0.0167	-0.051
8.35	11.30		3	44.4%	0.56	0.0167	-0.051	108	7.10	10.95		132	45.0%	-0.44	0.0168	-0.052
7.90	11.00		22	44.8%	0.54	0.0168	-0.051	109	7.65	10.75		202	43.3%	-0.46	0.0169	-0.052
8.60	9.75	2	1,633	45.6%	0.53	0.0168	-0.052	110	8.20	11.55		7,181	43.9%	-0.48	0.0170	-0.052
7.05	10.05			44.7%	0.51	0.0168	-0.052	111	8.80	11.85		630	43.3%	-0.49	0.0170	-0.052
7.65	9.40		12	46.5%	0.49	0.0168	-0.052	112	9.55	12.10	2	22	42.9%	-0.51	0.0170	-0.052
6.60	9.15	5	15	45.3%	0.48	0.0168	-0.052	113	9.95	13.70		11	44.8%	-0.52	0.0170	-0.052
5.70	8.75		60	44.0%	0.46	0.0167	-0.052	114	10.55	13.85		39	43.7%	-0.54	0.0169	-0.052
5.70	8.70	1	790	45.6%	0.45	0.0166	-0.052	115	11.20	14.50		1,496	43.8%	-0.56	0.0168	-0.051
5.30	8.10		13	44.9%	0.43	0.0165	-0.052	116	11.85	14.55		17	42.4%	-0.57	0.0167	-0.051
4.55	7.90		23	44.3%	0.42	0.0164	-0.051	117	12.45	16.15		15	44.5%	-0.59	0.0166	-0.051
4.20	7.40		14	43.8%	0.40	0.0162	-0.051	118	13.15	16.40		22	43.5%	-0.60	0.0164	-0.050
3.85	7.75		12	45.3%	0.39	0.0160	-0.051	119	13.85	17.45		26	44.4%	-0.62	0.0162	-0.049
4.60	6.95	26	897	46.6%	0.37	0.0158	-0.050	120	14.70	18.15		4,354	44.8%	-0.63	0.0160	-0.049
3.70	6.45		27	44.5%	0.36	0.0156	-0.050	121	15.30	18.75		38	44.2%	-0.65	0.0158	-0.048
2.94	6.95		141	45.2%	0.35	0.0154	-0.049	122	16.00	19.65		21	44.6%	-0.66	0.0156	-0.047
2.90	6.70		56	45.9%	0.33	0.0151	-0.048	123	16.75	19.60		6	42.5%	-0.67	0.0154	-0.047
3.85	6.45		44	49.0%	0.32	0.0149	-0.048	124	17.50	21.20		8	44.8%	-0.68	0.0151	-0.046
2.99	5.50		1,334	45.5%	0.31	0.0146	-0.047	125	18.30	22.00		568	45.0%	-0.70	0.0148	-0.045
2.73	5.95		27	47.2%	0.30	0.0143	-0.046	126	19.30	22.80		8	45.7%	-0.71	0.0146	-0.044
2.89	5.75		37	48.3%	0.28	0.0140	-0.045	127	19.85	23.60		4	45.1%	-0.72	0.0143	-0.043
2.65	5.55		41	48.3%	0.27	0.0137	-0.045	128	21.15	24.20		7	46.0%	-0.73	0.0140	-0.042
2.81	4.70		1,402	47.5%	0.26	0.0134	-0.044	129	21.50	25.00		5	44.7%	-0.74	0.0137	-0.041
2.80	4.00	3	770	46.6%	0.25	0.0131	-0.043	130	22.35	25.80		606	44.8%	-0.76	0.0135	-0.040
2.51	3.60		22	45.6%	0.24	0.0128	-0.042	131	23.20	26.65		1	45.0%	-0.77	0.0132	-0.039
2.13	3.75		58	46.0%	0.23	0.0125	-0.041	132	24.00	27.50		83	44.9%	-0.78	0.0129	-0.038
2.07	4.05		8	47.7%	0.22	0.0122	-0.040	133	24.85	28.60		2	45.8%	-0.79	0.0126	-0.037
1.84	3.80		34	47.2%	0.21	0.0118	-0.039	134	25.70	29.15		1	44.8%	-0.80	0.0123	-0.036
1.79	4.15		587	49.2%	0.20	0.0115	-0.038	135	26.60	29.60		79	43.5%	-0.80	0.0120	-0.035
1.77	2.96		20	46.1%	0.19	0.0112	-0.037	136	27.45	31.05		30	45.6%	-0.81	0.0118	-0.035
1.83	2.84		43	46.9%	0.19	0.0109	-0.036	137	28.30	31.95			45.6%	-0.82	0.0115	-0.034
1.12	2.99		6	45.8%	0.18	0.0106	-0.036	138	29.20	32.60			44.8%	-0.83	0.0112	-0.033
1.42	2.39		254	45.5%	0.17	0.0103	-0.035	139	30.10	33.80		2	46.1%	-0.84	0.0110	-0.032
1.51	2.20	10	7,041	46.0%	0.16	0.0100	-0.034	140	31.00	34.70		61	46.2%	-0.85	0.0107	-0.031
1.22	2.18		22	45.6%	0.16	0.0097	-0.033	141	31.90	35.60		1	46.3%	-0.85	0.0104	-0.030
0.9900	2.27		8	45.9%	0.15	0.0094	-0.032	142	32.80	36.15		2	44.7%	-0.86	0.0102	-0.029
0.9300	2.37		17	46.9%	0.14	0.0091	-0.031	143	33.70	37.40		2	46.2%	-0.87	0.0099	-0.028
0.7500	2.28		9	46.5%	0.14	0.0088	-0.030	144	34.60	38.30		2	46.1%	-0.88	0.0097	-0.027
0.8600	2.06		8,697	46.8%	0.13	0.0085	-0.029	145	35.55	39.10		7	45.6%	-0.88	0.0094	-0.026
0.7900	2.11		52	47.5%	0.13	0.0082	-0.029	146	36.45	39.90			44.8%	-0.89	0.0092	-0.026
0.7300	2.14		18	48.1%	0.12	0.0080	-0.028	147	37.40	41.05		5	46.2%	-0.89	0.0090	-0.025
0.5000	1.98		188	47.0%	0.12	0.0077	-0.027	148	38.35	41.85			45.4%	-0.90	0.0088	-0.024
0.0300	1.94		38	45.0%	0.11	0.0075	-0.026	149	39.25	42.90			45.9%	-0.91	0.0086	-0.023
0.7200	1.75		4,411	48.4%	0.11	0.0072	-0.025	150	40.20	43.10		18	38.4%	-0.91	0.0084	-0.022
0.5700	1.34		348	48.8%	0.08	0.0061	-0.022	155	44.95	48.60	3	7	45.3%	-0.94	0.0074	-0.019
0.1000	1.22		441	48.0%	0.07	0.0051	-0.018	160	49.75	53.45		4		-0.96	0.0066	-0.016

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

Потребительский защитный