GDXJ 옵션 체인 VanEck Junior Gold Miners ETF
Cboe delayed options data · 기준일 09:34 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±8.3% (115.97–137.07) · ATM IV 49.4% · P/C 미결제약정 1.04
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 61.70 | 64.65 | 15 | 169.4% | 1.00 | 0.0000 | 0.000 | 64 | 0 | 0.0700 | 17 | 126.0% | -0.00 | 0.0000 | -0.001 | ||
| 61.20 | 63.60 | 16 | 181.9% | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.0700 | 27 | 123.3% | -0.00 | 0.0000 | -0.001 | ||
| 59.95 | 62.60 | 25 | 169.9% | 1.00 | 0.0000 | 0.000 | 66 | 0 | 0.0700 | 18 | 120.7% | -0.00 | 0.0000 | -0.001 | ||
| 59.25 | 61.60 | 23 | 175.9% | 1.00 | 0.0000 | 0.000 | 67 | 0 | 0.0700 | 24 | 118.1% | -0.00 | 0.0000 | -0.001 | ||
| 58.45 | 60.15 | 17 | 164.4% | 1.00 | 0.0000 | 0.000 | 68 | 0 | 0.1100 | 25 | 121.6% | -0.00 | 0.0000 | -0.001 | ||
| 57.15 | 59.15 | 12 | 149.8% | 1.00 | 0.0001 | 0.000 | 69 | 0 | 0.1100 | 8 | 119.0% | -0.00 | 0.0001 | -0.001 | ||
| 55.95 | 58.60 | 36 | 155.8% | 1.00 | 0.0001 | 0.000 | 70 | 0 | 0.1100 | 39 | 116.4% | -0.00 | 0.0001 | -0.001 | ||
| 54.95 | 57.60 | 2 | 152.4% | 1.00 | 0.0001 | 0.000 | 71 | 0 | 0.0800 | 2 | 109.8% | -0.00 | 0.0001 | -0.001 | ||
| 54.40 | 56.65 | 8 | 163.1% | 1.00 | 0.0001 | 0.000 | 72 | 0 | 0.0800 | 10 | 107.3% | -0.00 | 0.0001 | -0.001 | ||
| 53.00 | 55.20 | 9 | 132.5% | 1.00 | 0.0001 | 0.000 | 73 | 0 | 0.0800 | 16 | 105.0% | -0.00 | 0.0001 | -0.001 | ||
| 52.35 | 54.60 | 3 | 153.7% | 1.00 | 0.0001 | 0.000 | 74 | 0 | 0.0800 | 11 | 102.6% | -0.00 | 0.0001 | -0.002 | ||
| 51.20 | 53.60 | 24 | 146.4% | 1.00 | 0.0001 | 0.000 | 75 | 0 | 0.0800 | 1 | 26 | 100.2% | -0.00 | 0.0001 | -0.002 | |
| 49.95 | 52.60 | 136.0% | 1.00 | 0.0001 | 0.000 | 76 | 0 | 0.0800 | 93 | 97.9% | -0.00 | 0.0002 | -0.002 | |||
| 48.85 | 51.65 | 131.3% | 1.00 | 0.0002 | 0.000 | 77 | 0 | 0.0800 | 6 | 95.6% | -0.00 | 0.0002 | -0.002 | |||
| 48.20 | 50.65 | 9 | 137.9% | 1.00 | 0.0002 | 0.000 | 78 | 0 | 0.1200 | 23 | 98.0% | -0.00 | 0.0002 | -0.002 | ||
| 47.30 | 49.65 | 24 | 137.2% | 1.00 | 0.0002 | 0.000 | 79 | 0 | 0.1200 | 11 | 95.6% | -0.00 | 0.0002 | -0.003 | ||
| 46.00 | 47.80 | 24 | 80.6% | 1.00 | 0.0003 | 0.000 | 80 | 0 | 0.1200 | 1 | 208 | 93.3% | -0.00 | 0.0003 | -0.003 | |
| 45.00 | 47.60 | 122.1% | 1.00 | 0.0003 | 0.000 | 81 | 0 | 0.0900 | 101 | 87.9% | -0.00 | 0.0003 | -0.003 | |||
| 44.20 | 46.60 | 1 | 124.2% | 1.00 | 0.0004 | 0.000 | 82 | 0 | 0.0900 | 389 | 85.8% | -0.00 | 0.0004 | -0.004 | ||
| 43.20 | 45.60 | 121.2% | 1.00 | 0.0004 | 0.000 | 83 | 0 | 0.0900 | 551 | 83.6% | -0.00 | 0.0004 | -0.004 | |||
| 41.90 | 44.15 | 94.0% | 1.00 | 0.0004 | 0.000 | 84 | 0 | 0.0900 | 208 | 81.5% | -0.00 | 0.0005 | -0.005 | |||
| 41.20 | 43.65 | 39 | 116.4% | 1.00 | 0.0005 | -0.000 | 85 | 0 | 0.0700 | 1,303 | 77.0% | -0.00 | 0.0005 | -0.005 | ||
| 40.25 | 42.65 | 11 | 114.5% | 1.00 | 0.0006 | -0.001 | 86 | 0 | 0.0900 | 1 | 77.2% | -0.00 | 0.0006 | -0.006 | ||
| 39.20 | 41.65 | 110.5% | 1.00 | 0.0007 | -0.002 | 87 | 0 | 0.1300 | 53 | 78.7% | -0.00 | 0.0007 | -0.007 | |||
| 38.35 | 40.20 | 1 | 100.7% | 1.00 | 0.0008 | -0.003 | 88 | 0 | 0.1300 | 27 | 76.6% | -0.01 | 0.0008 | -0.007 | ||
| 37.20 | 39.65 | 104.8% | 1.00 | 0.0009 | -0.004 | 89 | 0 | 0.1000 | 154 | 72.0% | -0.01 | 0.0009 | -0.008 | |||
| 36.10 | 38.65 | 75 | 99.8% | 1.00 | 0.0010 | -0.005 | 90 | 0 | 0.1300 | 1 | 1,413 | 72.4% | -0.01 | 0.0010 | -0.009 | |
| 35.45 | 37.65 | 3 | 103.9% | 0.99 | 0.0012 | -0.006 | 91 | 0 | 0.1400 | 84 | 71.0% | -0.01 | 0.0012 | -0.010 | ||
| 34.40 | 36.65 | 24 | 100.1% | 0.99 | 0.0013 | -0.007 | 92 | 0 | 0.1500 | 49 | 69.5% | -0.01 | 0.0013 | -0.012 | ||
| 33.40 | 35.65 | 38 | 97.3% | 0.99 | 0.0015 | -0.009 | 93 | 0 | 0.1400 | 1 | 25 | 66.8% | -0.01 | 0.0015 | -0.013 | |
| 32.40 | 33.90 | 36 | 78.2% | 0.99 | 0.0017 | -0.011 | 94 | 0 | 0.1600 | 22 | 66.0% | -0.01 | 0.0017 | -0.014 | ||
| 31.35 | 33.75 | 2 | 383 | 92.5% | 0.99 | 0.0020 | -0.012 | 95 | 0 | 0.1500 | 1 | 2,261 | 63.4% | -0.01 | 0.0020 | -0.016 |
| 30.50 | 32.70 | 3 | 11 | 91.4% | 0.99 | 0.0022 | -0.014 | 96 | 0 | 0.1800 | 5 | 63.0% | -0.01 | 0.0022 | -0.018 | |
| 29.30 | 30.90 | 25 | 67.9% | 0.99 | 0.0025 | -0.017 | 97 | 0 | 0.1900 | 141 | 61.4% | -0.02 | 0.0026 | -0.020 | ||
| 28.15 | 29.95 | 70 | 62.1% | 0.98 | 0.0029 | -0.019 | 98 | 0.0100 | 0.1900 | 595 | 59.8% | -0.02 | 0.0029 | -0.022 | ||
| 27.45 | 29.75 | 41 | 83.1% | 0.98 | 0.0033 | -0.021 | 99 | 0 | 0.2100 | 211 | 58.2% | -0.02 | 0.0033 | -0.025 | ||
| 26.45 | 28.75 | 288 | 80.4% | 0.98 | 0.0037 | -0.024 | 100 | 0.0600 | 0.1700 | 1 | 2,719 | 57.0% | -0.03 | 0.0037 | -0.028 | |
| 25.20 | 27.80 | 32 | 74.7% | 0.97 | 0.0042 | -0.028 | 101 | 0.0100 | 0.2500 | 33 | 56.0% | -0.03 | 0.0042 | -0.031 | ||
| 24.40 | 26.85 | 20 | 75.6% | 0.97 | 0.0047 | -0.031 | 102 | 0 | 0.2700 | 455 | 54.3% | -0.03 | 0.0048 | -0.034 | ||
| 23.35 | 25.85 | 101 | 72.3% | 0.96 | 0.0054 | -0.035 | 103 | 0.0200 | 0.3000 | 20 | 53.7% | -0.04 | 0.0054 | -0.038 | ||
| 22.50 | 24.85 | 16 | 71.6% | 0.96 | 0.0060 | -0.039 | 104 | 0.0500 | 0.2600 | 230 | 51.3% | -0.04 | 0.0061 | -0.042 | ||
| 21.75 | 23.90 | 412 | 72.4% | 0.95 | 0.0068 | -0.043 | 105 | 0.0400 | 0.3100 | 14 | 1,159 | 50.3% | -0.05 | 0.0068 | -0.046 | |
| 20.55 | 22.95 | 30 | 68.0% | 0.95 | 0.0076 | -0.048 | 106 | 0.1600 | 0.3800 | 39 | 52.4% | -0.06 | 0.0076 | -0.051 | ||
| 19.60 | 22.05 | 42 | 66.9% | 0.94 | 0.0085 | -0.053 | 107 | 0.1900 | 0.4200 | 76 | 51.4% | -0.06 | 0.0086 | -0.056 | ||
| 18.70 | 21.10 | 26 | 65.7% | 0.93 | 0.0094 | -0.058 | 108 | 0.1100 | 0.5500 | 111 | 50.0% | -0.07 | 0.0095 | -0.061 | ||
| 17.90 | 20.15 | 65 | 65.3% | 0.92 | 0.0105 | -0.064 | 109 | 0.2600 | 0.5800 | 229 | 50.5% | -0.08 | 0.0106 | -0.067 | ||
| 17.00 | 18.45 | 2 | 2,108 | 56.6% | 0.91 | 0.0116 | -0.070 | 110 | 0.3600 | 0.8300 | 1,639 | 52.5% | -0.09 | 0.0117 | -0.073 | |
| 16.10 | 18.10 | 10 | 61.0% | 0.90 | 0.0128 | -0.077 | 111 | 0.5500 | 0.8600 | 31 | 52.4% | -0.11 | 0.0130 | -0.079 | ||
| 14.90 | 17.50 | 29 | 59.8% | 0.88 | 0.0141 | -0.083 | 112 | 0.4700 | 0.9100 | 1 | 12 | 49.5% | -0.12 | 0.0142 | -0.086 | |
| 14.20 | 16.60 | 15 | 60.0% | 0.87 | 0.0154 | -0.090 | 113 | 0.6700 | 1.15 | 30 | 51.1% | -0.13 | 0.0156 | -0.093 | ||
| 13.25 | 15.65 | 30 | 57.7% | 0.85 | 0.0168 | -0.097 | 114 | 0.8600 | 1.26 | 30 | 50.9% | -0.15 | 0.0170 | -0.100 | ||
| 12.50 | 14.60 | 2 | 1,834 | 56.1% | 0.83 | 0.0183 | -0.104 | 115 | 0.9600 | 1.47 | 1,705 | 50.4% | -0.17 | 0.0184 | -0.107 | |
| 11.70 | 14.15 | 12 | 58.0% | 0.82 | 0.0197 | -0.111 | 116 | 1.10 | 1.65 | 19 | 49.9% | -0.19 | 0.0199 | -0.114 | ||
| 10.85 | 12.65 | 1 | 62 | 52.5% | 0.79 | 0.0211 | -0.118 | 117 | 1.27 | 1.96 | 2 | 20 | 50.1% | -0.21 | 0.0214 | -0.121 |
| 10.15 | 12.65 | 26 | 57.2% | 0.77 | 0.0226 | -0.125 | 118 | 1.41 | 2.08 | 34 | 48.6% | -0.23 | 0.0228 | -0.128 | ||
| 9.55 | 10.35 | 37 | 48.4% | 0.75 | 0.0239 | -0.132 | 119 | 1.96 | 2.32 | 1 | 14 | 50.1% | -0.26 | 0.0242 | -0.134 | |
| 9.00 | 9.55 | 50 | 1,359 | 48.8% | 0.72 | 0.0253 | -0.138 | 120 | 2.25 | 2.67 | 1 | 2,802 | 50.3% | -0.28 | 0.0256 | -0.140 |
| 8.20 | 9.10 | 129 | 49.3% | 0.70 | 0.0265 | -0.144 | 121 | 2.60 | 2.98 | 9 | 50.3% | -0.31 | 0.0268 | -0.146 | ||
| 7.60 | 8.30 | 1 | 117 | 48.7% | 0.67 | 0.0276 | -0.149 | 122 | 2.75 | 3.45 | 5 | 19 | 49.7% | -0.34 | 0.0279 | -0.151 |
| 7.10 | 8.15 | 251 | 51.7% | 0.64 | 0.0285 | -0.153 | 123 | 3.25 | 3.90 | 4 | 13 | 50.6% | -0.36 | 0.0289 | -0.156 | |
| 6.50 | 7.10 | 6 | 10 | 49.2% | 0.61 | 0.0293 | -0.157 | 124 | 3.40 | 4.20 | 90 | 48.7% | -0.39 | 0.0297 | -0.159 | |
| 5.65 | 6.80 | 21 | 702 | 49.0% | 0.58 | 0.0299 | -0.160 | 125 | 4.00 | 4.70 | 1,207 | 957 | 49.7% | -0.42 | 0.0303 | -0.162 |
| 5.40 | 6.05 | 11 | 961 | 49.3% | 0.55 | 0.0304 | -0.162 | 126 | 4.35 | 5.30 | 26 | 49.6% | -0.46 | 0.0308 | -0.164 | |
| 4.85 | 5.80 | 14 | 50.1% | 0.52 | 0.0306 | -0.163 | 127 | 4.65 | 5.80 | 15 | 48.6% | -0.49 | 0.0310 | -0.165 | ||
| 4.45 | 5.15 | 10 | 104 | 49.6% | 0.49 | 0.0306 | -0.163 | 128 | 5.35 | 6.25 | 7 | 48.9% | -0.52 | 0.0311 | -0.165 | |
| 4.00 | 4.85 | 7 | 64 | 50.1% | 0.46 | 0.0305 | -0.162 | 129 | 5.95 | 7.15 | 6 | 50.6% | -0.55 | 0.0310 | -0.164 | |
| 3.70 | 4.30 | 25 | 1,622 | 49.9% | 0.43 | 0.0301 | -0.160 | 130 | 6.60 | 7.55 | 1 | 69 | 49.9% | -0.58 | 0.0307 | -0.163 |
| 3.35 | 4.00 | 1 | 18 | 50.4% | 0.40 | 0.0296 | -0.158 | 131 | 7.20 | 8.05 | 33 | 49.1% | -0.61 | 0.0302 | -0.160 | |
| 3.05 | 3.55 | 70 | 50.2% | 0.38 | 0.0290 | -0.155 | 132 | 7.50 | 8.80 | 1 | 9 | 47.8% | -0.64 | 0.0295 | -0.157 | |
| 2.70 | 3.35 | 10 | 122 | 50.7% | 0.35 | 0.0282 | -0.151 | 133 | 8.65 | 9.45 | 4 | 50.0% | -0.66 | 0.0287 | -0.153 | |
| 2.36 | 3.15 | 24 | 197 | 51.0% | 0.32 | 0.0273 | -0.147 | 134 | 9.10 | 10.15 | 14 | 48.5% | -0.69 | 0.0278 | -0.149 | |
| 2.15 | 2.75 | 4 | 986 | 50.7% | 0.30 | 0.0263 | -0.142 | 135 | 10.20 | 10.85 | 301 | 346 | 50.3% | -0.71 | 0.0268 | -0.144 |
| 1.95 | 2.61 | 37 | 102 | 51.6% | 0.27 | 0.0252 | -0.137 | 136 | 10.95 | 11.85 | 44 | 51.7% | -0.74 | 0.0257 | -0.139 | |
| 1.72 | 2.45 | 169 | 52.1% | 0.25 | 0.0240 | -0.132 | 137 | 11.25 | 12.50 | 1 | 48.1% | -0.76 | 0.0246 | -0.133 | ||
| 1.54 | 2.09 | 72 | 51.5% | 0.23 | 0.0229 | -0.126 | 138 | 11.60 | 13.45 | 1 | 46.0% | -0.78 | 0.0234 | -0.128 | ||
| 1.36 | 1.92 | 4 | 8 | 51.7% | 0.21 | 0.0217 | -0.120 | 139 | 12.40 | 14.40 | 1 | 46.5% | -0.80 | 0.0222 | -0.121 | |
| 1.18 | 1.78 | 21 | 1,377 | 52.0% | 0.20 | 0.0205 | -0.114 | 140 | 13.30 | 15.25 | 25 | 46.8% | -0.82 | 0.0211 | -0.116 | |
| 1.08 | 1.58 | 27 | 52.2% | 0.18 | 0.0193 | -0.108 | 141 | 13.50 | 15.85 | 2 | 36.8% | -0.84 | 0.0199 | -0.109 | ||
| 0.7600 | 1.51 | 363 | 51.5% | 0.16 | 0.0181 | -0.102 | 142 | 14.40 | 16.90 | 37.8% | -0.85 | 0.0188 | -0.103 | |||
| 0.6600 | 1.49 | 21 | 52.6% | 0.15 | 0.0170 | -0.097 | 143 | 15.15 | 17.70 | 8 | -0.87 | 0.0177 | -0.098 | |||
| 0.7400 | 1.12 | 12 | 52.3% | 0.14 | 0.0159 | -0.091 | 144 | 16.60 | 18.75 | 42.0% | -0.88 | 0.0167 | -0.092 | |||
| 0.6800 | 1.05 | 2 | 219 | 53.0% | 0.12 | 0.0148 | -0.086 | 145 | 17.85 | 19.80 | 26 | 48.0% | -0.89 | 0.0157 | -0.088 | |
| 0.5500 | 0.9400 | 4 | 40 | 52.7% | 0.11 | 0.0138 | -0.080 | 146 | 18.80 | 20.65 | 2 | 47.0% | -0.90 | 0.0148 | -0.084 | |
| 0.3800 | 0.7200 | 4 | 100 | 50.4% | 0.10 | 0.0128 | -0.075 | 147 | 19.50 | 21.55 | 2 | -0.91 | 0.0139 | -0.080 | ||
| 0.4000 | 0.6500 | 1 | 38 | 51.5% | 0.09 | 0.0119 | -0.071 | 148 | 20.55 | 22.75 | 47.6% | -0.92 | 0.0132 | -0.076 | ||
| 0.3000 | 0.8900 | 11 | 54.8% | 0.09 | 0.0110 | -0.066 | 149 | 21.30 | 23.45 | 2 | -0.93 | 0.0124 | -0.073 | |||
| 0.3600 | 0.6000 | 21 | 793 | 53.7% | 0.08 | 0.0102 | -0.062 | 150 | 22.60 | 24.10 | 1 | -0.94 | 0.0116 | -0.069 | ||
| 0.1900 | 0.4100 | 2 | 361 | 55.8% | 0.05 | 0.0068 | -0.043 | 155 | 26.75 | 29.25 | -0.98 | 0.0080 | -0.049 | |||
| 0.0800 | 0.4700 | 41 | 478 | 61.8% | 0.03 | 0.0046 | -0.030 | 160 | 32.50 | 33.85 | -0.99 | 0.0035 | -0.034 | |||
| 0.0200 | 0.3900 | 2 | 573 | 64.9% | 0.02 | 0.0030 | -0.021 | 165 | 37.05 | 39.00 | -1.00 | 0.0007 | -0.029 | |||
| 0.0100 | 0.1800 | 1 | 217 | 63.2% | 0.01 | 0.0020 | -0.014 | 170 | 42.55 | 44.20 | -1.00 | 0.0000 | -0.029 | |||
| 0 | 0.1500 | 1 | 110 | 66.4% | 0.01 | 0.0013 | -0.010 | 175 | 46.55 | 49.00 | -1.00 | 0.0000 | -0.029 | |||
| 0 | 0.1500 | 50 | 71.4% | 0.01 | 0.0009 | -0.007 | 180 | 51.60 | 54.05 | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 0.1300 | 1 | 47 | 74.8% | 0.00 | 0.0006 | -0.005 | 185 | 56.60 | 59.20 | -1.00 | 0.0000 | -0.029 | |||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.