GDXJ chuỗi quyền chọn VanEck Junior Gold Miners ETF
Cboe delayed options data · tính đến 12:34 UTC
Mỗi hàng là một strike. Nửa bên trái là call, nửa bên phải là put. Bid/ask là mức giá người mua và người bán đang chào; khối lượng là số hợp đồng được giao dịch trong phiên này; open interest là các hợp đồng đang mở. Hàng được làm nổi bật nằm gần giá cổ phiếu nhất.
Kỳ đáo hạn này định giá một mức biến động khoảng ±8.2% (118.97–140.31) · ATM IV 49.0% · P/C open interest 1.10
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Giá mua | Hỏi | KL | 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 | Giá mua | Hỏi | KL | OI | IV | Δ | Γ | Θ | |
| 61.25 | 64.30 | 16 | 1.00 | 0.0000 | -0.005 | 65 | 0 | 0.3100 | 27 | 150.2% | -0.00 | 0.0000 | -0.001 | |||
| 60.20 | 63.55 | 25 | 1.00 | 0.0000 | -0.005 | 66 | 0 | 0.2700 | 18 | 144.3% | -0.00 | 0.0000 | -0.001 | |||
| 59.25 | 62.35 | 23 | 1.00 | 0.0000 | -0.005 | 67 | 0 | 0.2800 | 24 | 142.0% | -0.00 | 0.0000 | -0.001 | |||
| 58.40 | 60.90 | 17 | 1.00 | 0.0000 | -0.005 | 68 | 0 | 0.0700 | 25 | 117.3% | -0.00 | 0.0001 | -0.001 | |||
| 57.25 | 60.20 | 12 | 1.00 | 0.0000 | -0.005 | 69 | 0 | 0.5100 | 8 | 148.8% | -0.00 | 0.0001 | -0.001 | |||
| 56.25 | 60.20 | 36 | 145.9% | 1.00 | 0.0000 | -0.005 | 70 | 0 | 0.5100 | 39 | 145.7% | -0.00 | 0.0001 | -0.001 | ||
| 55.15 | 58.55 | 2 | 1.00 | 0.0000 | -0.005 | 71 | 0 | 0.2900 | 2 | 131.1% | -0.00 | 0.0001 | -0.001 | |||
| 54.40 | 58.00 | 8 | 137.2% | 1.00 | 0.0000 | -0.005 | 72 | 0 | 0.3100 | 10 | 129.5% | -0.00 | 0.0001 | -0.001 | ||
| 53.25 | 56.60 | 9 | 1.00 | 0.0000 | -0.005 | 73 | 0 | 0.4800 | 16 | 135.4% | -0.00 | 0.0001 | -0.002 | |||
| 52.20 | 54.65 | 3 | 1.00 | 0.0000 | -0.005 | 74 | 0 | 0.0800 | 11 | 104.2% | -0.00 | 0.0001 | -0.002 | |||
| 51.20 | 54.85 | 24 | 1.00 | 0.0000 | -0.005 | 75 | 0 | 0.2800 | 1 | 25 | 119.5% | -0.00 | 0.0001 | -0.002 | ||
| 50.20 | 52.70 | 1.00 | 0.0000 | -0.005 | 76 | 0 | 0.2900 | 93 | 117.4% | -0.00 | 0.0002 | -0.002 | ||||
| 49.55 | 51.80 | 1.00 | 0.0000 | -0.005 | 77 | 0 | 0.4800 | 6 | 123.9% | -0.00 | 0.0002 | -0.002 | ||||
| 48.20 | 50.75 | 9 | 1.00 | 0.0000 | -0.005 | 78 | 0 | 0.2900 | 23 | 112.1% | -0.00 | 0.0002 | -0.003 | |||
| 47.30 | 49.65 | 24 | 1.00 | 0.0000 | -0.005 | 79 | 0 | 0.0800 | 11 | 92.8% | -0.00 | 0.0002 | -0.003 | |||
| 46.20 | 49.40 | 24 | 1.00 | 0.0000 | -0.005 | 80 | 0 | 0.5200 | 1 | 208 | 117.2% | -0.00 | 0.0003 | -0.003 | ||
| 45.25 | 47.65 | 1.00 | 0.0000 | -0.005 | 81 | 0 | 0.2900 | 101 | 104.5% | -0.00 | 0.0003 | -0.004 | ||||
| 44.30 | 47.65 | 1 | 1.00 | 0.0000 | -0.005 | 82 | 0 | 0.3000 | 389 | 102.5% | -0.00 | 0.0003 | -0.004 | |||
| 43.20 | 46.30 | 1.00 | 0.0000 | -0.005 | 83 | 0 | 0.2900 | 551 | 99.6% | -0.00 | 0.0004 | -0.004 | ||||
| 42.25 | 45.55 | 1.00 | 0.0001 | -0.005 | 84 | 0 | 0.0900 | 208 | 83.1% | -0.00 | 0.0004 | -0.005 | ||||
| 41.30 | 43.75 | 39 | 1.00 | 0.0001 | -0.005 | 85 | 0 | 0.4700 | 1,303 | 102.2% | -0.00 | 0.0005 | -0.005 | |||
| 40.30 | 42.75 | 11 | 1.00 | 0.0002 | -0.005 | 86 | 0 | 0.2900 | 1 | 92.3% | -0.00 | 0.0006 | -0.006 | |||
| 39.20 | 41.80 | 1.00 | 0.0003 | -0.005 | 87 | 0 | 0.2900 | 53 | 89.9% | -0.00 | 0.0006 | -0.007 | ||||
| 38.25 | 41.80 | 1 | 1.00 | 0.0005 | -0.005 | 88 | 0 | 0.0900 | 27 | 74.8% | -0.00 | 0.0007 | -0.007 | |||
| 37.30 | 39.70 | 1.00 | 0.0007 | -0.006 | 89 | 0 | 0.1300 | 154 | 76.2% | -0.01 | 0.0008 | -0.008 | ||||
| 36.30 | 38.70 | 75 | 1.00 | 0.0009 | -0.007 | 90 | 0 | 0.3400 | 1 | 1,412 | 85.1% | -0.01 | 0.0009 | -0.009 | ||
| 35.45 | 37.65 | 3 | 1.00 | 0.0012 | -0.008 | 91 | 0 | 0.1400 | 84 | 72.7% | -0.01 | 0.0011 | -0.010 | |||
| 34.40 | 36.65 | 24 | 1.00 | 0.0015 | -0.009 | 92 | 0 | 0.3100 | 49 | 79.2% | -0.01 | 0.0012 | -0.011 | |||
| 33.25 | 35.95 | 38 | 0.99 | 0.0017 | -0.011 | 93 | 0 | 0.3400 | 1 | 25 | 78.1% | -0.01 | 0.0014 | -0.013 | ||
| 32.40 | 35.35 | 36 | 0.99 | 0.0019 | -0.013 | 94 | 0 | 0.3600 | 22 | 76.6% | -0.01 | 0.0016 | -0.014 | |||
| 31.35 | 33.75 | 2 | 383 | 0.99 | 0.0022 | -0.016 | 95 | 0 | 0.0700 | 3 | 2,248 | 59.1% | -0.01 | 0.0018 | -0.015 | |
| 30.50 | 32.75 | 3 | 11 | 0.99 | 0.0024 | -0.017 | 96 | 0 | 0.5800 | 5 | 78.4% | -0.01 | 0.0020 | -0.017 | ||
| 29.35 | 31.75 | 25 | 0.99 | 0.0027 | -0.019 | 97 | 0 | 0.5900 | 139 | 76.2% | -0.02 | 0.0023 | -0.019 | |||
| 28.30 | 31.45 | 70 | 0.99 | 0.0030 | -0.021 | 98 | 0 | 0.2000 | 595 | 61.6% | -0.02 | 0.0026 | -0.021 | |||
| 27.95 | 31.00 | 41 | 79.6% | 0.98 | 0.0032 | -0.024 | 99 | 0 | 0.4100 | 211 | 66.9% | -0.02 | 0.0029 | -0.023 | ||
| 26.35 | 29.70 | 288 | 0.98 | 0.0036 | -0.026 | 100 | 0.0500 | 0.2200 | 1 | 2,719 | 60.3% | -0.02 | 0.0033 | -0.026 | ||
| 25.30 | 28.45 | 32 | 0.98 | 0.0040 | -0.028 | 101 | 0.0100 | 0.4100 | 33 | 62.7% | -0.03 | 0.0037 | -0.029 | |||
| 24.35 | 26.85 | 20 | 0.97 | 0.0045 | -0.030 | 102 | 0 | 0.4700 | 455 | 61.8% | -0.03 | 0.0042 | -0.032 | |||
| 23.85 | 26.35 | 100 | 69 | 51.1% | 0.97 | 0.0050 | -0.033 | 103 | 0.0800 | 0.4400 | 20 | 60.7% | -0.03 | 0.0048 | -0.035 | |
| 22.45 | 25.90 | 16 | 54.7% | 0.96 | 0.0056 | -0.037 | 104 | 0.0500 | 0.4700 | 230 | 58.5% | -0.04 | 0.0054 | -0.038 | ||
| 21.75 | 25.00 | 412 | 61.2% | 0.96 | 0.0062 | -0.041 | 105 | 0.1600 | 0.3100 | 14 | 1,145 | 55.2% | -0.04 | 0.0060 | -0.042 | |
| 20.60 | 22.95 | 30 | 0.95 | 0.0069 | -0.045 | 106 | 0 | 0.8300 | 39 | 59.6% | -0.05 | 0.0067 | -0.046 | |||
| 19.60 | 22.85 | 42 | 50.7% | 0.94 | 0.0077 | -0.050 | 107 | 0.0300 | 0.5000 | 76 | 52.0% | -0.06 | 0.0075 | -0.051 | ||
| 18.65 | 21.25 | 26 | 0.94 | 0.0086 | -0.054 | 108 | 0.1800 | 0.7700 | 111 | 56.6% | -0.06 | 0.0084 | -0.056 | |||
| 18.10 | 20.65 | 65 | 51.7% | 0.93 | 0.0095 | -0.060 | 109 | 0.1200 | 0.7800 | 229 | 53.5% | -0.07 | 0.0094 | -0.061 | ||
| 16.85 | 19.15 | 2 | 2,108 | 0.92 | 0.0106 | -0.066 | 110 | 0.1600 | 0.9400 | 2 | 1,541 | 53.8% | -0.08 | 0.0104 | -0.067 | |
| 16.30 | 18.60 | 10 | 49.1% | 0.91 | 0.0117 | -0.071 | 111 | 0.0400 | 0.7400 | 5 | 33 | 47.1% | -0.09 | 0.0115 | -0.073 | |
| 15.85 | 17.30 | 29 | 49.8% | 0.90 | 0.0129 | -0.078 | 112 | 0.5400 | 0.8500 | 3 | 13 | 52.0% | -0.10 | 0.0127 | -0.079 | |
| 14.20 | 16.60 | 15 | 43.0% | 0.88 | 0.0141 | -0.084 | 113 | 0.0800 | 1.53 | 30 | 51.7% | -0.12 | 0.0140 | -0.085 | ||
| 13.65 | 15.35 | 30 | 43.1% | 0.87 | 0.0155 | -0.091 | 114 | 0.7800 | 1.12 | 30 | 51.7% | -0.13 | 0.0153 | -0.092 | ||
| 12.90 | 14.70 | 2 | 1,832 | 46.6% | 0.85 | 0.0168 | -0.098 | 115 | 0.6100 | 1.72 | 1,705 | 52.5% | -0.15 | 0.0167 | -0.099 | |
| 12.10 | 14.05 | 12 | 48.5% | 0.83 | 0.0183 | -0.105 | 116 | 0.9000 | 2.05 | 19 | 54.2% | -0.17 | 0.0181 | -0.106 | ||
| 10.85 | 13.20 | 1 | 62 | 44.9% | 0.81 | 0.0197 | -0.112 | 117 | 0.9400 | 2.02 | 2 | 19 | 51.3% | -0.18 | 0.0196 | -0.113 |
| 10.55 | 12.15 | 26 | 46.7% | 0.79 | 0.0212 | -0.119 | 118 | 1.39 | 2.05 | 34 | 51.4% | -0.21 | 0.0210 | -0.119 | ||
| 10.10 | 11.40 | 37 | 48.9% | 0.77 | 0.0226 | -0.126 | 119 | 1.47 | 2.44 | 7 | 16 | 51.2% | -0.23 | 0.0225 | -0.126 | |
| 9.30 | 10.70 | 108 | 1,344 | 48.7% | 0.75 | 0.0240 | -0.132 | 120 | 2.00 | 2.61 | 1 | 2,781 | 52.0% | -0.25 | 0.0238 | -0.133 |
| 8.00 | 10.15 | 129 | 46.2% | 0.72 | 0.0253 | -0.139 | 121 | 2.21 | 3.00 | 1 | 9 | 51.9% | -0.28 | 0.0252 | -0.139 | |
| 8.00 | 9.25 | 1 | 117 | 48.7% | 0.70 | 0.0265 | -0.144 | 122 | 2.53 | 4.00 | 5 | 22 | 55.3% | -0.30 | 0.0264 | -0.144 |
| 7.20 | 8.55 | 202 | 186 | 47.7% | 0.67 | 0.0276 | -0.149 | 123 | 2.35 | 4.55 | 4 | 10 | 53.4% | -0.33 | 0.0275 | -0.149 |
| 5.95 | 8.00 | 7 | 13 | 44.9% | 0.64 | 0.0286 | -0.154 | 124 | 3.00 | 3.85 | 90 | 49.2% | -0.36 | 0.0285 | -0.153 | |
| 6.35 | 7.30 | 22 | 693 | 49.2% | 0.61 | 0.0294 | -0.157 | 125 | 3.60 | 4.15 | 1,207 | 2,053 | 49.5% | -0.39 | 0.0293 | -0.157 |
| 5.65 | 6.75 | 11 | 950 | 48.6% | 0.58 | 0.0300 | -0.160 | 126 | 3.75 | 6.00 | 1 | 26 | 54.9% | -0.42 | 0.0299 | -0.160 |
| 4.85 | 6.30 | 14 | 47.6% | 0.55 | 0.0304 | -0.162 | 127 | 3.80 | 5.45 | 15 | 47.9% | -0.45 | 0.0303 | -0.162 | ||
| 5.00 | 5.70 | 10 | 104 | 50.2% | 0.52 | 0.0306 | -0.163 | 128 | 4.75 | 5.85 | 7 | 49.5% | -0.48 | 0.0306 | -0.163 | |
| 4.25 | 6.20 | 7 | 71 | 53.3% | 0.49 | 0.0307 | -0.163 | 129 | 5.40 | 6.55 | 6 | 50.8% | -0.51 | 0.0306 | -0.163 | |
| 4.00 | 4.75 | 76 | 1,353 | 49.4% | 0.46 | 0.0305 | -0.162 | 130 | 5.35 | 7.25 | 1 | 68 | 48.6% | -0.54 | 0.0304 | -0.162 |
| 3.45 | 4.35 | 1 | 19 | 48.8% | 0.43 | 0.0301 | -0.161 | 131 | 6.25 | 7.45 | 33 | 48.2% | -0.57 | 0.0301 | -0.160 | |
| 3.00 | 4.10 | 70 | 49.0% | 0.40 | 0.0296 | -0.158 | 132 | 7.15 | 8.10 | 1 | 10 | 49.6% | -0.60 | 0.0295 | -0.158 | |
| 2.51 | 3.65 | 13 | 118 | 47.8% | 0.37 | 0.0289 | -0.155 | 133 | 7.55 | 9.90 | 4 | 54.1% | -0.63 | 0.0289 | -0.154 | |
| 1.75 | 3.95 | 24 | 221 | 48.7% | 0.35 | 0.0281 | -0.151 | 134 | 8.10 | 10.50 | 14 | 53.2% | -0.65 | 0.0280 | -0.150 | |
| 2.45 | 3.50 | 22 | 975 | 53.1% | 0.32 | 0.0272 | -0.147 | 135 | 9.20 | 11.50 | 336 | 226 | 56.8% | -0.68 | 0.0271 | -0.146 |
| 2.02 | 2.69 | 44 | 129 | 49.5% | 0.30 | 0.0261 | -0.142 | 136 | 8.60 | 11.95 | 44 | 48.6% | -0.70 | 0.0261 | -0.141 | |
| 1.67 | 2.57 | 169 | 49.7% | 0.27 | 0.0250 | -0.137 | 137 | 10.65 | 11.65 | 1 | 50.0% | -0.73 | 0.0250 | -0.136 | ||
| 1.51 | 2.22 | 50 | 70 | 49.4% | 0.25 | 0.0239 | -0.132 | 138 | 11.45 | 12.75 | 1 | 52.1% | -0.75 | 0.0238 | -0.131 | |
| 1.23 | 2.10 | 4 | 9 | 49.5% | 0.23 | 0.0227 | -0.126 | 139 | 11.85 | 13.70 | 1 | 50.8% | -0.77 | 0.0227 | -0.125 | |
| 1.21 | 1.80 | 30 | 1,371 | 49.8% | 0.21 | 0.0215 | -0.121 | 140 | 12.75 | 14.60 | 25 | 52.0% | -0.79 | 0.0215 | -0.119 | |
| 1.03 | 1.64 | 24 | 49.9% | 0.19 | 0.0203 | -0.115 | 141 | 12.65 | 15.30 | 2 | 44.7% | -0.80 | 0.0203 | -0.113 | ||
| 0.1000 | 1.60 | 363 | 44.8% | 0.18 | 0.0191 | -0.109 | 142 | 14.25 | 16.30 | 51.3% | -0.82 | 0.0191 | -0.107 | |||
| 0.7300 | 1.29 | 21 | 49.4% | 0.16 | 0.0179 | -0.103 | 143 | 14.95 | 17.55 | 8 | 53.1% | -0.84 | 0.0179 | -0.101 | ||
| 0.1200 | 1.44 | 12 | 47.5% | 0.15 | 0.0168 | -0.098 | 144 | 15.20 | 18.05 | 44.9% | -0.85 | 0.0168 | -0.096 | |||
| 0.6400 | 1.22 | 2 | 219 | 52.1% | 0.14 | 0.0157 | -0.092 | 145 | 17.00 | 18.75 | 26 | 51.4% | -0.86 | 0.0157 | -0.090 | |
| 0.3500 | 1.53 | 9 | 40 | 54.2% | 0.12 | 0.0147 | -0.087 | 146 | 17.90 | 19.40 | 2 | 49.1% | -0.87 | 0.0146 | -0.085 | |
| 0.3500 | 0.9500 | 7 | 100 | 50.6% | 0.11 | 0.0137 | -0.082 | 147 | 19.05 | 20.70 | 2 | 55.2% | -0.88 | 0.0136 | -0.079 | |
| 0.4400 | 0.6500 | 2 | 38 | 50.1% | 0.10 | 0.0127 | -0.077 | 148 | 19.65 | 21.85 | 54.8% | -0.89 | 0.0127 | -0.074 | ||
| 0.0800 | 1.29 | 11 | 54.9% | 0.09 | 0.0118 | -0.072 | 149 | 20.45 | 23.30 | 2 | 59.0% | -0.90 | 0.0118 | -0.070 | ||
| 0.2400 | 0.6000 | 46 | 784 | 50.3% | 0.09 | 0.0110 | -0.067 | 150 | 20.65 | 24.25 | 1 | 51.7% | -0.91 | 0.0110 | -0.065 | |
| 0.0300 | 0.5600 | 2 | 361 | 54.1% | 0.05 | 0.0074 | -0.048 | 155 | 25.75 | 29.10 | 59.2% | -0.94 | 0.0075 | -0.045 | ||
| 0 | 0.6700 | 41 | 498 | 62.5% | 0.03 | 0.0050 | -0.034 | 160 | 30.10 | 33.95 | 48.1% | -0.96 | 0.0051 | -0.031 | ||
| 0 | 0.5900 | 2 | 571 | 67.6% | 0.02 | 0.0034 | -0.024 | 165 | 35.05 | 39.00 | 54.5% | -0.98 | 0.0034 | -0.020 | ||
| 0 | 0.5500 | 1 | 216 | 73.0% | 0.01 | 0.0023 | -0.017 | 170 | 40.15 | 44.05 | 66.5% | -0.98 | 0.0024 | -0.013 | ||
| 0 | 0.3600 | 1 | 110 | 73.8% | 0.01 | 0.0016 | -0.012 | 175 | 46.50 | 49.00 | 97.1% | -0.99 | 0.0017 | -0.007 | ||
| 0 | 0.3500 | 50 | 78.9% | 0.01 | 0.0011 | -0.009 | 180 | 51.55 | 53.80 | 101.7% | -0.99 | 0.0012 | -0.004 | |||
| 0 | 0.3400 | 1 | 47 | 83.7% | 0.00 | 0.0007 | -0.006 | 185 | 56.50 | 59.00 | 110.2% | -1.00 | 0.0009 | -0.002 | ||
| 0 | 0.3300 | 351 | 88.3% | 0.00 | 0.0005 | -0.004 | 190 | 60.55 | 64.00 | 99.2% | -1.00 | 0.0007 | 0.000 | |||
Các mức giá thực hiện hiển thị: trong phạm vi ±50% so với giá tài sản cơ sở. Giá trị nội tại = max(0, giá − strike) đối với call, max(0, strike − giá) đối với put; giá trị ngoại tại = giá quyền chọn − giá trị nội tại. Chỉ số Greeks và IV do nguồn dữ liệu sàn giao dịch tính toán.
Nụ cười biến động — Sep 18, 2026
Trang biến động →Biến động ngụ ý theo strike cho kỳ đáo hạn này. Các quyền chọn put ngoài tiền thường có IV cao hơn call — đó là skew.
callput