GLD цепочка опционов SPDR Gold Shares

Экспирация Cboe delayed options data · по состоянию на 09:37 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.

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
0	0				1.00	0.0000	-0.002	275	0	0			112.0%	-0.00	0.0000	-0.002
0	0	52	10	152.1%	1.00	0.0000	-0.002	280	0	0			112.2%	-0.00	0.0000	-0.002
0	0	52	4		1.00	0.0000	-0.002	285	0	0		11	106.2%	-0.00	0.0000	-0.002
0	0	52	4	136.7%	1.00	0.0000	-0.002	290	0	0		5	100.3%	-0.00	0.0000	-0.002
0	0	54	8		1.00	0.0000	-0.002	295	0	0		7	94.5%	-0.00	0.0000	-0.002
0	0	54	5		1.00	0.0000	-0.003	300	0	0		12	88.8%	-0.00	0.0000	-0.003
0	0	52	3	109.5%	1.00	0.0001	-0.003	305	0	0		12	83.2%	-0.00	0.0001	-0.003
0	0	52	2	77.1%	1.00	0.0001	-0.004	310	0	0		4	77.6%	-0.00	0.0001	-0.004
0	0	52	5	95.4%	1.00	0.0001	-0.004	315	0	0		1	72.1%	-0.00	0.0001	-0.004
0	0	52	8	92.5%	1.00	0.0001	-0.005	320	0	0		6	66.7%	-0.00	0.0001	-0.005
0	0		1		1.00	0.0002	-0.006	325	0	0		4	61.3%	-0.00	0.0002	-0.006
0	0		2		1.00	0.0002	-0.007	330	0	0	55	58	52.7%	-0.00	0.0002	-0.007
0	0		2		1.00	0.0004	-0.009	335	0	0		6	50.7%	-0.00	0.0004	-0.009
0	0		2		1.00	0.0005	-0.010	340	0	0		2	42.7%	-0.00	0.0005	-0.011
0	0				1.00	0.0007	-0.013	345	0	0	90	176	37.8%	-0.00	0.0007	-0.013
0	0	2	5		1.00	0.0011	-0.017	350	0	0	63	73	38.5%	-0.00	0.0011	-0.017
0	0				0.99	0.0017	-0.022	355	0	0	404	467	32.1%	-0.01	0.0017	-0.022
0	0	1	3		0.99	0.0029	-0.030	360	0	0	391	423	27.9%	-0.01	0.0029	-0.030
0	0	4	4	30.3%	0.99	0.0041	-0.037	363	0	0	47	161	25.4%	-0.01	0.0041	-0.037
0	0			30.8%	0.98	0.0047	-0.039	364	0	0	5	12	24.6%	-0.02	0.0047	-0.039
0	0	9	7		0.98	0.0054	-0.043	365	0	0	19	162	23.7%	-0.02	0.0054	-0.043
0	0	6	5		0.98	0.0062	-0.046	366	0	0	109	126	22.8%	-0.02	0.0062	-0.046
0	0	5	5	27.2%	0.98	0.0071	-0.050	367	0	0	23	110	21.6%	-0.02	0.0071	-0.050
0	0	6	4	28.0%	0.97	0.0083	-0.055	368	0	0	1,240	1,276	21.1%	-0.03	0.0083	-0.055
0	0			24.2%	0.97	0.0098	-0.061	369	0	0	40	63	20.4%	-0.03	0.0098	-0.061
0	0	57	12	22.7%	0.96	0.0116	-0.069	370	0	0	189	356	19.5%	-0.04	0.0117	-0.069
0	0		1	17.5%	0.96	0.0140	-0.078	371	0	0	1,484	842	18.8%	-0.04	0.0140	-0.078
0	0	1	6	22.5%	0.95	0.0171	-0.091	372	0	0	197	327	18.1%	-0.05	0.0172	-0.091
0	0	31	58	13.8%	0.94	0.0210	-0.106	373	0	0	166	206	17.3%	-0.06	0.0211	-0.107
0	0	111	99	18.7%	0.92	0.0259	-0.126	374	0	0	132	408	16.6%	-0.08	0.0259	-0.127
0	0	159	304	17.3%	0.90	0.0320	-0.151	375	0	0	1,043	833	16.0%	-0.10	0.0321	-0.151
0	0	118	40	17.1%	0.87	0.0394	-0.180	376	0	0	820	1,256	15.4%	-0.13	0.0395	-0.180
0	0	130	385	16.3%	0.83	0.0480	-0.213	377	0	0	3,930	3,241	14.9%	-0.17	0.0481	-0.213
0	0	62	96	15.7%	0.79	0.0576	-0.247	378	0	0	1,194	554	14.6%	-0.21	0.0578	-0.248
0	0	41	755	14.0%	0.73	0.0675	-0.281	379	0	0	313	191	14.1%	-0.27	0.0678	-0.282
0	0	257	711	13.4%	0.66	0.0766	-0.310	380	0	0	921	715	13.8%	-0.34	0.0770	-0.312
0	0	688	516	13.3%	0.58	0.0834	-0.330	381	0	0	584	322	13.5%	-0.42	0.0838	-0.332
0	0	1,176	523	12.6%	0.50	0.0862	-0.336	382	0	0	181	135	13.4%	-0.50	0.0866	-0.338
0	0	1,386	847	13.2%	0.41	0.0844	-0.326	383	0	0	119	56	12.3%	-0.59	0.0849	-0.328
0	0	2,091	918	13.3%	0.33	0.0786	-0.299	384	0	0	344	198	12.4%	-0.67	0.0791	-0.301
0	0	1,778	767	13.4%	0.26	0.0698	-0.263	385	0	0	49	90	13.3%	-0.74	0.0701	-0.264
0	0	1,308	946	13.5%	0.20	0.0593	-0.221	386	0	0	4	27	16.4%	-0.80	0.0594	-0.222
0	0	2,138	1,887	13.9%	0.15	0.0487	-0.181	387	0	0	7	40	13.0%	-0.85	0.0487	-0.181
0	0	721	810	14.1%	0.11	0.0390	-0.144	388	0	0	6	25	13.5%	-0.89	0.0389	-0.143
0	0	246	424	14.3%	0.08	0.0307	-0.113	389	0	0	1	1	13.1%	-0.92	0.0304	-0.111
0	0	439	882	14.8%	0.06	0.0238	-0.088	390	0	0	38	54	13.0%	-0.94	0.0235	-0.086
0	0	220	248	15.4%	0.05	0.0182	-0.067	391	0	0	2	3	11.5%	-0.96	0.0180	-0.066
0	0	598	622	15.5%	0.03	0.0141	-0.053	392	0	0		1		-0.97	0.0138	-0.051
0	0	67	196	15.9%	0.03	0.0110	-0.042	393	0	0	1	1		-0.97	0.0107	-0.040
0	0	21	972	16.5%	0.02	0.0086	-0.033	394	0	0		10		-0.98	0.0083	-0.032
0	0	191	598	17.3%	0.02	0.0069	-0.028	395	0	0		1		-0.98	0.0066	-0.026
0	0	23	40	17.6%	0.01	0.0056	-0.023	396	0	0	1			-0.99	0.0054	-0.022
0	0	8	44	18.6%	0.01	0.0046	-0.020	397	0	0			29.6%	-0.99	0.0044	-0.018
0	0	33	511	19.1%	0.01	0.0038	-0.018	398	0	0				-0.99	0.0037	-0.016
0	0	66	130	20.2%	0.01	0.0032	-0.015	399	0	0	3			-0.99	0.0031	-0.014
0	0	32	191	21.2%	0.01	0.0028	-0.014	400	0	0	3	1		-0.99	0.0026	-0.013
0	0	9	20	20.5%	0.01	0.0024	-0.012	401	0	0				-0.99	0.0022	-0.011
0	0	26	54	21.5%	0.01	0.0021	-0.011	402	0	0			39.3%	-0.99	0.0020	-0.010
0	0	2	3	23.4%	0.00	0.0018	-0.010	403	0	0			40.8%	-1.00	0.0017	-0.009
0	0	10	34	24.3%	0.00	0.0016	-0.009	404	0	0	3		37.5%	-1.00	0.0015	-0.008
0	0	25	28	24.2%	0.00	0.0014	-0.009	405	0	0	3	3	38.0%	-1.00	0.0013	-0.008
0	0		15	26.2%	0.00	0.0012	-0.008	406	0	0			45.0%	-1.00	0.0011	-0.007
0	0	11	24	27.2%	0.00	0.0011	-0.007	407	0	0			46.4%	-1.00	0.0010	-0.006
0	0	19	38	25.2%	0.00	0.0010	-0.007	408	0	0	1		36.9%	-1.00	0.0009	-0.006
0	0	5	24	29.0%	0.00	0.0009	-0.006	409	0	0	13	1	36.7%	-1.00	0.0008	-0.005
0	0	4	68	29.9%	0.00	0.0008	-0.006	410	0	0	3		41.5%	-1.00	0.0007	-0.005
0	0		2	30.9%	0.00	0.0007	-0.005	411	0	0	2	1	42.7%	-1.00	0.0006	-0.005
0	0		5	31.8%	0.00	0.0006	-0.005	412	0	0	1	1	42.7%	-1.00	0.0006	-0.004
0	0		10	32.7%	0.00	0.0006	-0.005	413	0	0			39.2%	-1.00	0.0005	-0.004
0	0		6	33.6%	0.00	0.0005	-0.004	414	0	0	1		42.1%	-1.00	0.0005	-0.004
0	0	1	5	34.5%	0.00	0.0005	-0.004	415	0	0	1	1	41.3%	-1.00	0.0004	-0.004
0	0		2	35.4%	0.00	0.0004	-0.004	416	0	0	1		50.6%	-1.00	0.0004	-0.003
0	0		13	36.3%	0.00	0.0004	-0.004	417	0	0	2	1	40.8%	-1.00	0.0004	-0.003
0	0		15	37.1%	0.00	0.0004	-0.003	418	0	0	1	1	37.5%	-1.00	0.0003	-0.003
0	0		12	38.0%	0.00	0.0003	-0.003	419	0	0	1		49.0%	-1.00	0.0003	-0.003
0	0		67	38.9%	0.00	0.0003	-0.003	420	0	0	1	1	48.4%	-1.00	0.0003	-0.003
0	0		14	38.2%	0.00	0.0003	-0.003	421	0	0	104		51.2%	-1.00	0.0002	-0.002
0	0		14	39.1%	0.00	0.0002	-0.003	422	0	0	104	84	50.5%	-1.00	0.0002	-0.002
0	0		125	39.9%	0.00	0.0002	-0.002	423	0	0			56.2%	-1.00	0.0002	-0.002
0	0		7	40.7%	0.00	0.0002	-0.002	424	0	0	1		55.9%	-1.00	0.0002	-0.002
0	0		38	41.6%	0.00	0.0002	-0.002	425	0	0	1	1	55.4%	-1.00	0.0002	-0.002
0	0		73	45.7%	0.00	0.0001	-0.002	430	0	0			58.5%	-1.00	0.0001	-0.001
0	0		6	49.7%	0.00	0.0001	-0.001	435	0	0			65.4%	-1.00	0.0001	-0.001
0	0		4	53.6%	0.00	0.0001	-0.001	440	0	0			75.4%	-1.00	0.0001	-0.001
0	0		8	57.5%	0.00	0.0000	-0.001	445	0	0			77.1%	-1.00	0.0000	-0.001
0	0	41	45	57.9%	0.00	0.0000	-0.001	450	0	0			79.8%	-1.00	0.0000	-0.001
0	0		5	65.0%	0.00	0.0000	-0.001	455	0	0			86.5%	-1.00	0.0000	-0.001
0	0	1	4	68.7%	0.00	0.0000	-0.001	460	0	0			88.9%	-1.00	0.0000	-0.000
0	0		7	72.3%	0.00	0.0000	-0.000	465	0	0			90.6%	-1.00	0.0000	-0.000
0	0		2	75.8%	0.00	0.0000	-0.000	470	0	0			94.8%	-1.00	0.0000	-0.000
0	0		6	79.3%	0.00	0.0000	-0.000	475	0	0			101.9%	-1.00	0.0000	-0.000
0	0		3	82.8%	0.00	0.0000	-0.000	480	0	0			116.7%	-1.00	0.0000	-0.000
0	0		1	86.2%	0.00	0.0000	-0.000	485	0	0			110.3%	-1.00	0.0000	-0.000
0	0		1	89.6%	0.00	0.0000	-0.000	490	0	0			111.1%	-1.00	0.0000	-0.000
0	0		2	92.9%	0.00	0.0000	-0.000	495	0	0			115.1%	-1.00	0.0000	-0.000
0	0			96.1%	0.00	0.0000	-0.000	500	0	0			130.1%	-1.00	0.0000	-0.000
0	0			99.4%	0.00	0.0000	-0.000	505	0	0			126.2%	-1.00	0.0000	-0.000
0	0			102.5%	0.00	0.0000	-0.000	510	0	0			126.6%	-1.00	0.0000	-0.000
0	0			105.7%	0.00	0.0000	-0.000	515	0	0			130.3%	-1.00	0.0000	-0.000
0	0			108.8%	0.00	0.0000	-0.000	520	0	0			137.6%	-1.00	0.0000	-0.000
0	0			111.8%	0.00	0.0000	-0.000	525	0	0			141.3%	-1.00	0.0000	-0.000
0	0			114.9%	0.00	0.0000	-0.000	530	0	0			145.0%	-1.00	0.0000	0.000
0	0			117.9%	0.00	0.0000	-0.000	535	0	0			144.6%	-1.00	0.0000	0.000
0	0			120.8%	0.00	0.0000	0.000	540	0	0			161.2%	-1.00	0.0000	0.000
0	0			123.7%	0.00	0.0000	0.000	545	0	0			155.6%	-1.00	0.0000	0.000
0	0			126.6%	0.00	0.0000	0.000	550	0	0			155.0%	-1.00	0.0000	0.000
0	0			129.5%	0.00	0.0000	0.000	555	0	0			162.5%	-1.00	0.0000	0.000
0	0			132.3%	0.00	0.0000	0.000	560	0	0			161.7%	-1.00	0.0000	0.000
0	0			135.1%	0.00	0.0000	0.000	565	0	0			179.1%	-1.00	0.0000	0.000
0	0			131.1%	0.00	0.0000	0.000	570	0	0			176.3%	-1.00	0.0000	0.000

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 — Oct 19, 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

GLD цепочка опционов SPDR Gold Shares

Улыбка волатильности — Oct 19, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный