GDXJ цепочка опционов VanEck Junior Gold Miners ETF
Cboe delayed options data · по состоянию на 21:51 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 ±7.8% (121.25–141.65) · ATM IV 47.8% · P/C открытого интереса 1.10
| 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 | |
| 63.65 | 67.40 | 25 | 1.00 | 0.0000 | 0.000 | 66 | 0 | 0.0500 | 18 | 126.6% | -0.00 | 0.0000 | -0.000 | |||
| 63.40 | 66.00 | 23 | 135.2% | 1.00 | 0.0000 | 0.000 | 67 | 0 | 0.7700 | 24 | 177.3% | -0.00 | 0.0000 | -0.000 | ||
| 62.40 | 65.15 | 17 | 147.1% | 1.00 | 0.0000 | 0.000 | 68 | 0 | 0.4200 | 25 | 157.8% | -0.00 | 0.0000 | -0.000 | ||
| 61.40 | 63.85 | 12 | 1.00 | 0.0000 | 0.000 | 69 | 0 | 0.0700 | 8 | 123.2% | -0.00 | 0.0000 | -0.000 | |||
| 60.40 | 62.80 | 36 | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.0700 | 39 | 120.7% | -0.00 | 0.0000 | -0.000 | |||
| 59.40 | 62.00 | 2 | 122.2% | 1.00 | 0.0000 | 0.000 | 71 | 0 | 0.0700 | 2 | 118.2% | -0.00 | 0.0000 | -0.001 | ||
| 58.40 | 61.05 | 8 | 125.4% | 1.00 | 0.0000 | 0.000 | 72 | 0 | 0.0700 | 10 | 115.7% | -0.00 | 0.0000 | -0.001 | ||
| 57.40 | 59.85 | 9 | 1.00 | 0.0000 | 0.000 | 73 | 0 | 0.0700 | 16 | 113.3% | -0.00 | 0.0000 | -0.001 | |||
| 56.40 | 59.05 | 3 | 119.3% | 1.00 | 0.0000 | 0.000 | 74 | 0 | 0.0700 | 11 | 110.9% | -0.00 | 0.0000 | -0.001 | ||
| 55.40 | 57.95 | 24 | 99.1% | 1.00 | 0.0001 | 0.000 | 75 | 0 | 0.0700 | 25 | 108.5% | -0.00 | 0.0001 | -0.001 | ||
| 54.40 | 56.75 | 1.00 | 0.0001 | 0.000 | 76 | 0 | 0.1100 | 93 | 111.7% | -0.00 | 0.0001 | -0.001 | ||||
| 53.40 | 55.85 | 1.00 | 0.0001 | 0.000 | 77 | 0 | 0.1100 | 6 | 109.3% | -0.00 | 0.0001 | -0.001 | ||||
| 52.40 | 55.10 | 9 | 112.5% | 1.00 | 0.0001 | 0.000 | 78 | 0 | 0.0600 | 23 | 99.8% | -0.00 | 0.0001 | -0.001 | ||
| 51.40 | 53.95 | 24 | 83.9% | 1.00 | 0.0001 | 0.000 | 79 | 0 | 0.0800 | 11 | 100.7% | -0.00 | 0.0001 | -0.001 | ||
| 50.40 | 52.85 | 24 | 1.00 | 0.0001 | 0.000 | 80 | 0 | 0.0800 | 208 | 98.4% | -0.00 | 0.0001 | -0.002 | |||
| 49.40 | 52.15 | 108.0% | 1.00 | 0.0001 | 0.000 | 81 | 0 | 0.0800 | 101 | 96.2% | -0.00 | 0.0001 | -0.002 | |||
| 48.40 | 51.00 | 1 | 89.3% | 1.00 | 0.0002 | 0.000 | 82 | 0 | 0.0800 | 389 | 94.0% | -0.00 | 0.0002 | -0.002 | ||
| 47.40 | 49.80 | 1.00 | 0.0002 | 0.000 | 83 | 0 | 0.0600 | 551 | 88.9% | -0.00 | 0.0002 | -0.002 | ||||
| 46.40 | 48.80 | 1.00 | 0.0002 | 0.000 | 84 | 0 | 0.0800 | 208 | 89.6% | -0.00 | 0.0002 | -0.002 | ||||
| 45.40 | 47.75 | 39 | 1.00 | 0.0002 | 0.000 | 85 | 0 | 0.0800 | 1,303 | 87.5% | -0.00 | 0.0002 | -0.003 | |||
| 44.40 | 46.90 | 11 | 1.00 | 0.0003 | 0.000 | 86 | 0 | 0.0800 | 1 | 85.3% | -0.00 | 0.0003 | -0.003 | |||
| 43.40 | 45.80 | 1.00 | 0.0003 | 0.000 | 87 | 0 | 0.0800 | 53 | 83.2% | -0.00 | 0.0003 | -0.003 | ||||
| 42.40 | 45.15 | 1 | 89.5% | 1.00 | 0.0004 | 0.000 | 88 | 0 | 0.1200 | 27 | 85.2% | -0.00 | 0.0004 | -0.004 | ||
| 41.40 | 43.95 | 1.00 | 0.0004 | 0.000 | 89 | 0 | 0.0900 | 154 | 80.2% | -0.00 | 0.0004 | -0.004 | ||||
| 40.45 | 42.70 | 1 | 75 | 1.00 | 0.0005 | 0.000 | 90 | 0 | 0.0900 | 1,412 | 78.1% | -0.00 | 0.0005 | -0.005 | ||
| 39.40 | 41.95 | 3 | 1.00 | 0.0006 | 0.000 | 91 | 0 | 0.0900 | 84 | 76.1% | -0.00 | 0.0006 | -0.005 | |||
| 38.40 | 40.95 | 24 | 1.00 | 0.0006 | 0.000 | 92 | 0 | 0.0900 | 49 | 74.1% | -0.00 | 0.0006 | -0.006 | |||
| 37.40 | 40.35 | 38 | 87.2% | 1.00 | 0.0007 | 0.000 | 93 | 0 | 0.1300 | 25 | 75.4% | -0.00 | 0.0007 | -0.007 | ||
| 36.45 | 38.80 | 36 | 1.00 | 0.0008 | 0.000 | 94 | 0 | 0.1400 | 22 | 74.1% | -0.01 | 0.0008 | -0.008 | |||
| 35.45 | 38.25 | 383 | 80.2% | 0.99 | 0.0010 | 0.000 | 95 | 0 | 0.1300 | 2,248 | 71.3% | -0.01 | 0.0010 | -0.009 | ||
| 34.45 | 36.95 | 11 | 0.99 | 0.0011 | 0.000 | 96 | 0 | 0.1400 | 5 | 70.0% | -0.01 | 0.0011 | -0.010 | |||
| 33.45 | 36.25 | 25 | 75.4% | 0.99 | 0.0012 | 0.000 | 97 | 0 | 0.1500 | 139 | 68.6% | -0.01 | 0.0012 | -0.011 | ||
| 32.45 | 34.95 | 70 | 0.99 | 0.0014 | 0.000 | 98 | 0 | 0.1400 | 595 | 65.9% | -0.01 | 0.0014 | -0.012 | |||
| 31.45 | 33.90 | 41 | 0.99 | 0.0016 | 0.000 | 99 | 0 | 0.1600 | 211 | 65.1% | -0.01 | 0.0016 | -0.014 | |||
| 30.45 | 33.40 | 1 | 288 | 73.5% | 0.99 | 0.0019 | 0.000 | 100 | 0.0500 | 0.1300 | 3 | 2,719 | 64.1% | -0.01 | 0.0019 | -0.015 |
| 29.45 | 31.95 | 32 | 0.99 | 0.0022 | -0.002 | 101 | 0.0100 | 0.1700 | 33 | 62.1% | -0.01 | 0.0022 | -0.017 | |||
| 28.45 | 30.95 | 20 | 0.98 | 0.0024 | -0.005 | 102 | 0 | 0.1900 | 455 | 60.6% | -0.02 | 0.0024 | -0.019 | |||
| 28.20 | 29.95 | 69 | 73.6% | 0.98 | 0.0028 | -0.008 | 103 | 0.0100 | 0.1800 | 20 | 58.6% | -0.02 | 0.0028 | -0.022 | ||
| 27.10 | 29.10 | 16 | 72.1% | 0.98 | 0.0032 | -0.011 | 104 | 0.0300 | 0.3700 | 230 | 63.8% | -0.02 | 0.0032 | -0.025 | ||
| 25.50 | 27.80 | 412 | 0.98 | 0.0036 | -0.014 | 105 | 0.0200 | 0.2900 | 1 | 1,145 | 59.0% | -0.02 | 0.0036 | -0.027 | ||
| 24.55 | 26.90 | 30 | 32.9% | 0.97 | 0.0041 | -0.018 | 106 | 0.0200 | 0.2500 | 39 | 55.6% | -0.03 | 0.0041 | -0.030 | ||
| 24.00 | 25.70 | 42 | 52.8% | 0.97 | 0.0047 | -0.022 | 107 | 0.1100 | 0.2100 | 3 | 76 | 55.1% | -0.03 | 0.0047 | -0.034 | |
| 23.30 | 24.80 | 26 | 60.5% | 0.96 | 0.0053 | -0.026 | 108 | 0.1200 | 0.3100 | 111 | 55.9% | -0.04 | 0.0053 | -0.038 | ||
| 21.65 | 23.90 | 65 | 41.9% | 0.96 | 0.0060 | -0.031 | 109 | 0.1400 | 0.3800 | 229 | 55.7% | -0.04 | 0.0060 | -0.042 | ||
| 21.50 | 23.10 | 2,108 | 63.6% | 0.95 | 0.0068 | -0.036 | 110 | 0.2000 | 0.3100 | 12 | 1,541 | 53.3% | -0.05 | 0.0068 | -0.047 | |
| 20.35 | 22.55 | 10 | 64.8% | 0.95 | 0.0076 | -0.041 | 111 | 0.2400 | 0.3600 | 8 | 33 | 52.8% | -0.06 | 0.0076 | -0.052 | |
| 19.30 | 21.35 | 29 | 59.2% | 0.94 | 0.0085 | -0.047 | 112 | 0.2900 | 0.4300 | 12 | 13 | 52.6% | -0.06 | 0.0086 | -0.057 | |
| 17.95 | 20.00 | 10 | 15 | 46.1% | 0.93 | 0.0095 | -0.053 | 113 | 0.3800 | 0.4900 | 5 | 30 | 52.5% | -0.07 | 0.0096 | -0.063 |
| 17.00 | 19.35 | 30 | 50.2% | 0.92 | 0.0106 | -0.060 | 114 | 0.4000 | 0.6900 | 30 | 53.0% | -0.08 | 0.0107 | -0.069 | ||
| 16.65 | 18.20 | 1 | 1,832 | 53.8% | 0.91 | 0.0118 | -0.067 | 115 | 0.5400 | 0.6500 | 87 | 1,705 | 51.7% | -0.09 | 0.0119 | -0.076 |
| 15.15 | 17.45 | 12 | 48.4% | 0.90 | 0.0130 | -0.074 | 116 | 0.5800 | 0.8000 | 19 | 51.3% | -0.11 | 0.0131 | -0.082 | ||
| 15.10 | 16.60 | 2 | 62 | 56.5% | 0.88 | 0.0144 | -0.082 | 117 | 0.6800 | 1.17 | 19 | 53.3% | -0.12 | 0.0145 | -0.090 | |
| 14.10 | 15.50 | 26 | 52.8% | 0.87 | 0.0157 | -0.089 | 118 | 0.8200 | 1.06 | 1 | 34 | 50.8% | -0.13 | 0.0159 | -0.097 | |
| 13.20 | 14.65 | 3 | 37 | 52.0% | 0.85 | 0.0172 | -0.098 | 119 | 0.9600 | 1.29 | 8 | 16 | 51.1% | -0.15 | 0.0173 | -0.104 |
| 12.60 | 13.75 | 3 | 1,344 | 52.9% | 0.83 | 0.0186 | -0.106 | 120 | 1.25 | 1.36 | 158 | 2,781 | 51.0% | -0.17 | 0.0188 | -0.112 |
| 11.40 | 13.15 | 5 | 129 | 51.2% | 0.81 | 0.0201 | -0.114 | 121 | 1.32 | 1.56 | 9 | 50.0% | -0.19 | 0.0203 | -0.120 | |
| 10.80 | 11.80 | 117 | 48.5% | 0.79 | 0.0216 | -0.122 | 122 | 1.30 | 2.16 | 2 | 22 | 50.8% | -0.21 | 0.0218 | -0.127 | |
| 9.75 | 11.25 | 186 | 47.9% | 0.77 | 0.0230 | -0.129 | 123 | 1.74 | 2.00 | 1 | 10 | 49.4% | -0.23 | 0.0232 | -0.135 | |
| 9.40 | 10.00 | 7 | 13 | 47.1% | 0.74 | 0.0244 | -0.137 | 124 | 1.87 | 2.42 | 20 | 90 | 49.3% | -0.26 | 0.0246 | -0.142 |
| 8.95 | 9.30 | 20 | 693 | 48.3% | 0.72 | 0.0257 | -0.144 | 125 | 2.36 | 2.73 | 115 | 2,053 | 50.4% | -0.28 | 0.0260 | -0.148 |
| 8.30 | 8.90 | 950 | 50.1% | 0.69 | 0.0269 | -0.150 | 126 | 2.67 | 2.91 | 26 | 49.4% | -0.31 | 0.0272 | -0.154 | ||
| 7.65 | 7.95 | 14 | 48.2% | 0.66 | 0.0280 | -0.156 | 127 | 3.05 | 3.25 | 1 | 15 | 49.4% | -0.34 | 0.0282 | -0.160 | |
| 7.05 | 7.45 | 10 | 104 | 49.1% | 0.63 | 0.0289 | -0.161 | 128 | 3.45 | 3.65 | 7 | 49.5% | -0.37 | 0.0292 | -0.164 | |
| 6.35 | 6.75 | 23 | 71 | 47.6% | 0.60 | 0.0296 | -0.165 | 129 | 3.75 | 4.10 | 11 | 6 | 49.0% | -0.40 | 0.0299 | -0.168 |
| 5.85 | 6.20 | 11 | 1,353 | 48.1% | 0.57 | 0.0302 | -0.168 | 130 | 4.30 | 4.55 | 11 | 68 | 49.5% | -0.43 | 0.0305 | -0.171 |
| 5.05 | 5.70 | 19 | 46.9% | 0.54 | 0.0306 | -0.170 | 131 | 4.65 | 5.00 | 33 | 48.7% | -0.46 | 0.0308 | -0.172 | ||
| 4.95 | 5.20 | 11 | 70 | 48.7% | 0.51 | 0.0307 | -0.172 | 132 | 5.10 | 5.55 | 10 | 48.5% | -0.49 | 0.0310 | -0.173 | |
| 4.20 | 4.70 | 22 | 118 | 47.1% | 0.48 | 0.0307 | -0.172 | 133 | 5.80 | 6.05 | 4 | 49.1% | -0.52 | 0.0310 | -0.173 | |
| 4.05 | 4.30 | 221 | 48.3% | 0.45 | 0.0305 | -0.171 | 134 | 5.95 | 6.70 | 1 | 14 | 47.4% | -0.55 | 0.0308 | -0.172 | |
| 3.50 | 4.05 | 3 | 975 | 47.5% | 0.42 | 0.0301 | -0.169 | 135 | 6.80 | 7.25 | 1 | 226 | 48.3% | -0.58 | 0.0305 | -0.170 |
| 3.25 | 3.70 | 1 | 129 | 49.2% | 0.40 | 0.0295 | -0.167 | 136 | 7.40 | 7.95 | 44 | 48.4% | -0.61 | 0.0299 | -0.167 | |
| 2.86 | 3.20 | 2 | 169 | 47.9% | 0.37 | 0.0288 | -0.164 | 137 | 8.15 | 8.65 | 1 | 49.1% | -0.64 | 0.0291 | -0.163 | |
| 2.50 | 3.05 | 1 | 70 | 48.7% | 0.34 | 0.0280 | -0.160 | 138 | 8.40 | 9.35 | 1 | 46.9% | -0.67 | 0.0283 | -0.159 | |
| 2.26 | 2.61 | 1 | 9 | 48.2% | 0.32 | 0.0270 | -0.155 | 139 | 9.65 | 10.05 | 1 | 49.6% | -0.69 | 0.0274 | -0.154 | |
| 2.10 | 2.40 | 8 | 1,371 | 49.1% | 0.29 | 0.0260 | -0.150 | 140 | 10.20 | 10.85 | 25 | 49.3% | -0.72 | 0.0263 | -0.148 | |
| 1.72 | 2.22 | 24 | 48.7% | 0.27 | 0.0248 | -0.145 | 141 | 10.40 | 12.20 | 2 | 49.1% | -0.74 | 0.0252 | -0.143 | ||
| 1.66 | 2.03 | 3 | 363 | 49.8% | 0.25 | 0.0237 | -0.139 | 142 | 11.15 | 13.70 | 53.2% | -0.76 | 0.0241 | -0.137 | ||
| 1.36 | 1.90 | 2 | 21 | 49.7% | 0.23 | 0.0225 | -0.133 | 143 | 12.35 | 13.35 | 8 | 48.7% | -0.78 | 0.0229 | -0.130 | |
| 1.16 | 1.94 | 12 | 51.1% | 0.21 | 0.0213 | -0.127 | 144 | 12.75 | 15.20 | 52.7% | -0.80 | 0.0217 | -0.123 | |||
| 1.14 | 1.47 | 3 | 219 | 50.0% | 0.19 | 0.0201 | -0.121 | 145 | 13.60 | 15.45 | 26 | 48.8% | -0.82 | 0.0205 | -0.117 | |
| 0.9300 | 1.42 | 1 | 40 | 50.4% | 0.17 | 0.0189 | -0.115 | 146 | 14.45 | 16.90 | 2 | 53.2% | -0.83 | 0.0193 | -0.110 | |
| 0.8800 | 1.49 | 2 | 100 | 52.7% | 0.16 | 0.0178 | -0.109 | 147 | 15.10 | 17.50 | 2 | 49.5% | -0.85 | 0.0181 | -0.103 | |
| 0.7700 | 1.35 | 1 | 38 | 52.8% | 0.15 | 0.0166 | -0.103 | 148 | 15.90 | 18.45 | 49.3% | -0.86 | 0.0169 | -0.097 | ||
| 0.6600 | 1.18 | 11 | 52.5% | 0.13 | 0.0155 | -0.097 | 149 | 16.95 | 19.60 | 2 | 53.0% | -0.88 | 0.0158 | -0.090 | ||
| 0.5100 | 1.05 | 44 | 784 | 51.9% | 0.12 | 0.0145 | -0.091 | 150 | 18.15 | 19.80 | 7 | 1 | 49.0% | -0.89 | 0.0147 | -0.084 |
| 0.3000 | 0.4900 | 5 | 361 | 51.8% | 0.08 | 0.0100 | -0.066 | 155 | 22.45 | 25.20 | 53.7% | -0.93 | 0.0105 | -0.055 | ||
| 0.0100 | 0.3000 | 498 | 50.0% | 0.05 | 0.0067 | -0.046 | 160 | 27.25 | 30.00 | 52.7% | -0.97 | 0.0085 | -0.036 | |||
| 0.0700 | 0.3400 | 571 | 59.0% | 0.03 | 0.0045 | -0.032 | 165 | 32.20 | 34.90 | -0.99 | 0.0054 | -0.039 | ||||
| 0.0200 | 0.2600 | 216 | 61.5% | 0.02 | 0.0030 | -0.022 | 170 | 37.30 | 39.90 | 63.1% | -1.00 | 0.0018 | -0.058 | |||
| 0 | 0.2100 | 110 | 64.5% | 0.01 | 0.0020 | -0.016 | 175 | 42.35 | 44.90 | 71.8% | -1.00 | 0.0002 | -0.073 | |||
| 0 | 0.1800 | 50 | 68.5% | 0.01 | 0.0013 | -0.011 | 180 | 47.35 | 49.90 | 77.6% | -1.00 | 0.0000 | -0.081 | |||
| 0 | 0.1600 | 47 | 72.4% | 0.01 | 0.0009 | -0.008 | 185 | 52.30 | 54.90 | 80.2% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 0.1400 | 351 | 76.0% | 0.00 | 0.0006 | -0.005 | 190 | 57.30 | 59.90 | 85.5% | -1.00 | 0.0000 | -0.086 | |||
| 0 | 0.0800 | 1,009 | 75.6% | 0.00 | 0.0004 | -0.004 | 195 | 62.30 | 64.90 | 90.7% | -1.00 | 0.0000 | -0.087 | |||
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 — Sep 18, 2026
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