GLD chuỗi quyền chọn SPDR Gold Shares

Ngày đáo hạn Cboe delayed options data · tính đến 09:35 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 ±2.6% (395.88–416.82) · ATM IV 22.6% · P/C open interest 0.82

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
126.45	129.25			128.2%	1.00	0.0000	0.000	275	0	0.0800			100.2%	-0.00	0.0000	-0.005
120.85	123.65				1.00	0.0000	0.000	280	0	0.1700			103.6%	-0.00	0.0000	-0.005
115.85	118.80				1.00	0.0001	0.000	285	0	0.1700			99.0%	-0.00	0.0001	-0.006
110.90	114.55			104.3%	1.00	0.0001	0.000	290	0	0.1800			95.1%	-0.00	0.0001	-0.007
105.90	109.20			74.8%	1.00	0.0001	0.000	295	0	0.1800			90.6%	-0.00	0.0001	-0.007
101.50	103.55		1		1.00	0.0001	0.000	300	0.0100	0.1700			86.2%	-0.00	0.0001	-0.008
95.95	99.20		1	72.6%	1.00	0.0001	0.000	305	0.0100	0.0900	7	7	76.7%	-0.00	0.0001	-0.009
91.00	94.70			90.8%	1.00	0.0001	0.000	310	0.0100	0.0600	5	5	70.0%	-0.00	0.0001	-0.010
86.00	89.70			85.8%	1.00	0.0002	-0.001	315	0.0100	0.0600	10	6	66.0%	-0.00	0.0002	-0.011
81.00	84.10		1		1.00	0.0002	-0.003	320	0.0100	0.0700	1	1	63.0%	-0.00	0.0002	-0.012
76.50	79.35		1	78.7%	1.00	0.0003	-0.005	325	0.0200	0.0700	2	2	59.9%	-0.00	0.0003	-0.014
71.55	74.75			80.1%	1.00	0.0003	-0.007	330	0.0200	0.0700	3	5	56.0%	-0.00	0.0003	-0.015
66.55	68.35		2		1.00	0.0004	-0.009	335	0.0100	0.0600	1	10	50.8%	-0.00	0.0004	-0.018
61.95	63.25		2	45.5%	1.00	0.0005	-0.013	340	0.0100	0.0600	6	9	47.1%	-0.00	0.0005	-0.020
56.00	58.30		2		0.99	0.0006	-0.016	345	0.0100	0.0800	11	60	44.6%	-0.01	0.0006	-0.023
51.05	54.65		2	52.1%	0.99	0.0008	-0.020	350	0.0200	0.0900	7	70	41.9%	-0.01	0.0008	-0.026
26.25	29.85			32.8%	0.97	0.0046	-0.068	375	0.1700	0.1900	46	133	27.8%	-0.03	0.0046	-0.071
25.20	28.85			31.4%	0.96	0.0050	-0.073	376	0.1400	0.2300	41	150	26.8%	-0.04	0.0050	-0.076
24.25	26.80				0.96	0.0055	-0.078	377	0.1700	0.2500	42	110	26.6%	-0.04	0.0055	-0.081
23.25	26.30			24.7%	0.96	0.0061	-0.084	378	0.1900	0.2700	41	110	26.1%	-0.04	0.0061	-0.087
22.30	25.95			29.9%	0.95	0.0067	-0.091	379	0.2200	0.3000	46	111	25.8%	-0.05	0.0067	-0.094
22.40	24.95			34.9%	0.95	0.0074	-0.099	380	0.2500	0.3300	67	143	25.5%	-0.05	0.0074	-0.101
20.35	22.95			17.8%	0.94	0.0081	-0.107	381	0.2800	0.3800	42	108	25.2%	-0.06	0.0081	-0.110
19.75	23.05			29.9%	0.94	0.0089	-0.116	382	0.3300	0.4100	43	111	24.9%	-0.06	0.0090	-0.118
18.60	20.70			16.2%	0.93	0.0098	-0.126	383	0.3800	0.4600	46	113	24.6%	-0.07	0.0099	-0.128
19.00	19.70			27.2%	0.92	0.0108	-0.137	384	0.4300	0.5300	50	117	24.3%	-0.08	0.0109	-0.139
18.05	18.95			27.5%	0.91	0.0119	-0.148	385	0.4900	0.5900	54	129	24.0%	-0.09	0.0120	-0.151
17.15	17.80			26.2%	0.90	0.0131	-0.161	386	0.5600	0.6500	70	122	23.7%	-0.10	0.0132	-0.163
16.25	17.00			26.3%	0.89	0.0144	-0.174	387	0.6600	0.7600	59	110	23.6%	-0.11	0.0144	-0.176
15.35	16.10		9	25.9%	0.87	0.0157	-0.188	388	0.7600	0.8700	52	134	23.4%	-0.13	0.0158	-0.191
14.45	15.20		1	25.4%	0.86	0.0171	-0.203	389	0.8700	0.9700	54	66	23.2%	-0.14	0.0172	-0.205
13.60	14.10	3	3	24.3%	0.84	0.0186	-0.218	390	1.01	1.12	141	152	23.1%	-0.16	0.0187	-0.221
12.75	13.45			24.8%	0.82	0.0201	-0.234	391	1.15	1.26	66	89	22.9%	-0.18	0.0202	-0.236
11.90	12.45	9	7	23.9%	0.80	0.0216	-0.250	392	1.33	1.45	82	98	22.8%	-0.20	0.0217	-0.253
11.10	11.85			24.3%	0.78	0.0232	-0.267	393	1.53	1.64	48	85	22.7%	-0.22	0.0232	-0.269
10.35	10.75	10	3	23.3%	0.76	0.0246	-0.282	394	1.73	1.87	46	82	22.5%	-0.24	0.0248	-0.285
9.60	10.10	2	2	23.5%	0.73	0.0261	-0.298	395	1.99	2.13	725	747	22.5%	-0.27	0.0262	-0.300
8.85	9.25	5	5	23.0%	0.71	0.0274	-0.313	396	2.26	2.40	25	179	22.4%	-0.29	0.0275	-0.315
8.15	8.55	7	50	22.9%	0.68	0.0285	-0.327	397	2.55	2.68	738	801	22.2%	-0.32	0.0287	-0.329
7.50	7.90	2	41	22.9%	0.65	0.0295	-0.339	398	2.90	3.05	11	42	22.3%	-0.35	0.0297	-0.341
6.90	7.25	13	74	22.8%	0.62	0.0304	-0.350	399	3.25	3.45	26	60	22.3%	-0.38	0.0305	-0.352
6.35	6.60	73	108	22.8%	0.59	0.0310	-0.359	400	3.65	3.85	51	33	22.3%	-0.41	0.0311	-0.361
5.80	6.00	67	57	22.7%	0.56	0.0314	-0.365	401	4.10	4.30	14	23	22.3%	-0.44	0.0315	-0.367
5.20	5.50	73	16	22.6%	0.53	0.0316	-0.370	402	4.50	4.75	20	11	22.1%	-0.48	0.0317	-0.372
4.70	5.00	64	112	22.6%	0.49	0.0315	-0.371	403	5.00	5.25	5	27	22.1%	-0.51	0.0317	-0.373
4.25	4.50	142	135	22.6%	0.46	0.0313	-0.371	404	5.55	5.80	2	12	22.2%	-0.54	0.0315	-0.372
3.90	4.10	297	228	22.9%	0.43	0.0309	-0.368	405	6.15	6.40	30	98	22.3%	-0.57	0.0311	-0.369
3.50	3.70	16	28	22.9%	0.40	0.0303	-0.362	406	6.75	7.00	3	108	22.3%	-0.60	0.0305	-0.364
3.15	3.35	204	313	23.0%	0.37	0.0296	-0.355	407	7.40	7.75	1	31	22.7%	-0.63	0.0298	-0.356
2.84	2.98	24	82	23.0%	0.35	0.0287	-0.346	408	7.95	8.50		1	22.6%	-0.66	0.0289	-0.347
2.54	2.68	22	34	23.1%	0.32	0.0277	-0.335	409	8.65	9.10	1	3	22.4%	-0.68	0.0279	-0.336
2.27	2.40	215	267	23.2%	0.29	0.0265	-0.323	410	9.40	9.75	1	228	22.4%	-0.71	0.0268	-0.324
2.02	2.16	32	67	23.3%	0.27	0.0253	-0.310	411	10.15	10.70		6	23.0%	-0.74	0.0256	-0.311
1.78	1.93	24	46	23.4%	0.24	0.0240	-0.296	412	10.85	11.35	1	32	22.5%	-0.76	0.0244	-0.297
1.60	1.73	41	73	23.6%	0.22	0.0227	-0.281	413	11.70	12.35		41	23.3%	-0.78	0.0232	-0.283
1.42	1.56	30	71	23.8%	0.20	0.0214	-0.266	414	12.55	13.10		59	23.3%	-0.80	0.0219	-0.269
1.26	1.39	60	285	23.9%	0.18	0.0200	-0.251	415	13.40	13.90	12	120	23.3%	-0.82	0.0207	-0.256
1.13	1.24	33	88	24.1%	0.17	0.0187	-0.236	416	14.25	14.80		14	23.5%	-0.84	0.0194	-0.242
1.00	1.12	1,419	1,436	24.3%	0.15	0.0174	-0.222	417	15.10	15.70	1	14	23.6%	-0.85	0.0182	-0.230
0.8900	1.01	33	89	24.5%	0.14	0.0162	-0.208	418	16.00	16.60		3	23.8%	-0.87	0.0170	-0.218
0.7800	0.9100	40	108	24.7%	0.12	0.0150	-0.194	419	16.90	17.50		2	24.0%	-0.88	0.0159	-0.207
0.7100	0.7900	104	402	24.9%	0.11	0.0138	-0.181	420	17.85	18.35		32	23.9%	-0.90	0.0148	-0.196
0.6100	0.7200	29	68	25.0%	0.10	0.0128	-0.169	421	18.65	19.40		22	24.1%	-0.91	0.0137	-0.185
0.5400	0.6600	28	76	25.3%	0.09	0.0118	-0.158	422	19.60	20.30		33	24.0%	-0.92	0.0128	-0.176
0.4800	0.5900	33	80	25.5%	0.08	0.0108	-0.147	423	20.55	21.25		2	24.2%	-0.93	0.0120	-0.166
0.4300	0.5300	25	61	25.7%	0.08	0.0100	-0.137	424	21.50	22.20		3	24.2%	-0.94	0.0111	-0.155
0.3800	0.4800	137	297	25.9%	0.07	0.0092	-0.128	425	22.30	23.10		41	20.4%	-0.94	0.0103	-0.145
0.3300	0.4400	24	84	26.2%	0.06	0.0084	-0.119	426	22.80	25.45		5	29.9%	-0.95	0.0096	-0.137
0.3000	0.3900	23	59	26.4%	0.06	0.0077	-0.111	427	23.15	26.40			25.1%	-0.96	0.0089	-0.127
0.2600	0.3600	28	63	26.6%	0.05	0.0071	-0.104	428	24.65	27.40		2	30.4%	-0.96	0.0082	-0.116
0.2300	0.3300	30	66	26.9%	0.05	0.0065	-0.097	429	25.00	28.35				-0.97	0.0076	-0.107
0.2100	0.3000	67	107	27.2%	0.04	0.0060	-0.091	430	27.20	28.15		20		-0.97	0.0069	-0.100
0.1900	0.2800	23	70	27.6%	0.04	0.0056	-0.085	431	26.80	30.35				-0.97	0.0063	-0.094
0.1700	0.2600	23	89	27.9%	0.04	0.0051	-0.080	432	28.20	31.35			29.0%	-0.98	0.0057	-0.086
0.1500	0.2400	23	75	28.1%	0.03	0.0047	-0.075	433	29.60	32.30			33.5%	-0.98	0.0052	-0.079
0.1300	0.2200	23	62	28.4%	0.03	0.0044	-0.071	434	30.60	32.80			26.7%	-0.98	0.0048	-0.073
0.1200	0.2100	24	68	28.8%	0.03	0.0040	-0.067	435	30.55	34.30				-0.99	0.0042	-0.069
0.1100	0.2000	23	62	29.2%	0.03	0.0037	-0.063	436	32.75	34.75			31.1%	-0.99	0.0037	-0.066
0.1000	0.1800	23	62	29.4%	0.02	0.0035	-0.059	437	32.55	36.30				-0.99	0.0033	-0.063
0.0900	0.1700	23	59	29.8%	0.02	0.0032	-0.056	438	34.55	36.75				-0.99	0.0029	-0.059
0.0800	0.1600	23	80	30.1%	0.02	0.0030	-0.053	439	35.75	37.75			33.2%	-0.99	0.0026	-0.057
0.0800	0.1500	98	135	30.6%	0.02	0.0028	-0.051	440	36.65	38.75			30.8%	-0.99	0.0023	-0.054
0.0800	0.2800	23	59	33.5%	0.02	0.0026	-0.048	441	37.60	39.75				-0.99	0.0020	-0.052
0.0600	0.3100	25	59	34.3%	0.02	0.0024	-0.046	442	38.50	41.25			39.2%	-1.00	0.0018	-0.051
0.0600	0.1300	28	60	31.7%	0.02	0.0023	-0.044	443	39.50	42.25			39.9%	-1.00	0.0015	-0.050
0.0500	0.1200	24	67	32.5%	0.01	0.0020	-0.040	445	40.75	44.20				-1.00	0.0012	-0.049
0.0300	0.1000	27	90	34.4%	0.01	0.0015	-0.033	450	46.65	49.35			47.9%	-1.00	0.0006	-0.046
0.0200	0.0600	27	65	35.2%	0.01	0.0012	-0.028	455	51.65	54.30			51.1%	-1.00	0.0003	-0.045
0.0100	0.0800	27	65	38.5%	0.01	0.0009	-0.024	460	55.75	59.30				-1.00	0.0002	-0.045
0.0200	0.2500	3	23	47.2%	0.01	0.0007	-0.021	465	61.55	64.25			56.4%	-1.00	0.0001	-0.045
0.0100	0.0400	2	2	41.3%	0.01	0.0006	-0.019	470	66.55	69.35			61.1%	-1.00	0.0000	-0.045
0.0100	0.0600	2	2	45.3%	0.00	0.0005	-0.017	475	71.20	74.20			52.2%	-1.00	0.0000	-0.045
0.0100	0.0600		1	47.9%	0.00	0.0004	-0.016	480	76.45	79.25			64.7%	-1.00	0.0000	-0.045
0.0100	0.0400	3	3	48.7%	0.00	0.0004	-0.015	485	81.15	84.25			57.8%	-1.00	0.0000	-0.045
0	0.1100	1	3	55.4%	0.00	0.0003	-0.013	490	85.65	89.25				-1.00	0.0000	-0.045
0.0100	0.0500	9	16	54.4%	0.00	0.0003	-0.013	495	91.75	93.50				-1.00	0.0000	-0.045
0	0.0300		1	53.3%	0.00	0.0002	-0.012	500	96.60	99.25			79.8%	-1.00	0.0000	-0.045

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 09, 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

GLD chuỗi quyền chọn SPDR Gold Shares

Nụ cười biến động — Sep 09, 2026

Hàng tiêu dùng chu kỳ

ETF

Công nghệ

Dịch vụ tài chính

Công nghiệp

Năng lượng