GLD 期权链 SPDR Gold Shares

到期日 Cboe delayed options data · 截至 06:37 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±4.8% (361.54–397.84) · ATM IV 20.1% · P/C 未平仓量 0.80

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
174.60	176.95		4	103.8%	1.00	0.0000	0.000	205	0	0.0200		201	65.8%	-0.00	0.0000	-0.002
169.00	171.95		2	91.3%	1.00	0.0000	0.000	210	0	0.0200		31	63.4%	-0.00	0.0000	-0.002
164.65	166.35		1	88.2%	1.00	0.0000	0.000	215	0	0.0300		34	63.0%	-0.00	0.0000	-0.002
159.65	161.40			85.1%	1.00	0.0000	0.000	220	0	0.0200		74	58.7%	-0.00	0.0000	-0.002
154.70	156.40		1	82.0%	1.00	0.0000	0.000	225	0	0.0300		149	58.3%	-0.00	0.0000	-0.002
149.05	151.90		1	75.8%	1.00	0.0000	0.000	230	0	0.0300		617	56.0%	-0.00	0.0000	-0.003
144.75	146.45			76.1%	1.00	0.0000	0.000	235	0.0100	0.0400		1,289	56.1%	-0.00	0.0000	-0.003
139.75	141.45		1	72.5%	1.00	0.0001	0.000	240	0.0100	0.0300	1	375	52.8%	-0.00	0.0001	-0.003
134.80	136.50		2	70.4%	1.00	0.0001	0.000	245	0.0100	0.0400	2	76	51.6%	-0.00	0.0001	-0.004
129.80	131.50		37	67.0%	1.00	0.0001	0.000	250	0.0100	0.0400		213	49.4%	-0.00	0.0001	-0.004
124.85	126.55		3	64.9%	1.00	0.0001	0.000	255	0.0100	0.0500		529	48.1%	-0.00	0.0001	-0.004
119.25	122.00		11	59.6%	1.00	0.0001	0.000	260	0.0100	0.0500		177	45.9%	-0.00	0.0001	-0.005
114.90	116.60		4	59.5%	1.00	0.0001	0.000	265	0.0100	0.0600		236	44.4%	-0.00	0.0001	-0.005
109.90	111.60		5	56.4%	1.00	0.0002	0.000	270	0.0200	0.0500		1,383	42.3%	-0.00	0.0002	-0.006
104.95	106.65		2	54.3%	1.00	0.0002	0.000	275	0.0300	0.0500		1,369	40.8%	-0.00	0.0002	-0.007
99.95	101.65		6	51.2%	1.00	0.0003	0.000	280	0.0400	0.0700	1	772	39.2%	-0.00	0.0003	-0.008
95.00	97.30		8	53.9%	0.99	0.0003	0.000	285	0.0500	0.0700	97	984	38.3%	-0.00	0.0003	-0.009
90.05	91.75		358	47.2%	0.99	0.0004	0.000	290	0.0700	0.1000		9,732	37.1%	-0.01	0.0004	-0.010
85.10	86.95		3	46.2%	0.99	0.0005	-0.002	295	0.0800	0.1300		575	36.4%	-0.01	0.0005	-0.012
80.25	81.80	2	39	43.3%	0.99	0.0006	-0.004	300	0.1100	0.1300	8	6,561	34.8%	-0.01	0.0006	-0.013
75.15	76.85		2	40.1%	0.99	0.0008	-0.006	305	0.1300	0.1900		546	33.9%	-0.01	0.0008	-0.015
70.30	71.90		24	38.6%	0.99	0.0009	-0.009	310	0.1600	0.2000	12	906	32.3%	-0.01	0.0009	-0.018
65.25	67.55		4	39.0%	0.98	0.0012	-0.013	315	0.1900	0.2400	3	1,036	30.9%	-0.02	0.0012	-0.021
60.60	61.95	1	67	35.0%	0.98	0.0015	-0.017	320	0.2400	0.2700	3,020	5,899	29.4%	-0.02	0.0015	-0.024
55.40	57.10	1	26	31.9%	0.97	0.0019	-0.022	325	0.3000	0.3200	33	5,142	28.0%	-0.03	0.0019	-0.029
50.50	52.25		116	30.3%	0.97	0.0024	-0.027	330	0.3700	0.4000	18	53.1K	26.7%	-0.03	0.0024	-0.034
45.80	47.95		29	31.1%	0.96	0.0031	-0.034	335	0.4700	0.5200	38	53.9K	25.5%	-0.04	0.0032	-0.040
41.10	42.05	10	231	26.3%	0.94	0.0041	-0.043	340	0.6400	0.6800	53	51.2K	24.5%	-0.06	0.0041	-0.048
36.50	36.85	2	40	24.1%	0.93	0.0053	-0.053	345	0.8600	0.9000	57	71.3K	23.5%	-0.08	0.0054	-0.058
31.85	32.15	3	1,106	23.0%	0.90	0.0068	-0.065	350	1.20	1.25	293	15.4K	22.7%	-0.10	0.0069	-0.070
30.90	31.30		7	22.9%	0.89	0.0072	-0.068	351	1.24	1.34	8	182	22.4%	-0.11	0.0073	-0.072
30.05	30.35		9	22.8%	0.89	0.0075	-0.071	352	1.36	1.42	12	124	22.3%	-0.11	0.0076	-0.075
29.15	29.45		9	22.6%	0.88	0.0079	-0.073	353	1.45	1.52	45	127	22.2%	-0.12	0.0080	-0.078
28.25	28.60		46	22.5%	0.87	0.0083	-0.076	354	1.56	1.62	62	419	22.0%	-0.13	0.0084	-0.081
27.35	27.70	1	80	22.3%	0.87	0.0087	-0.079	355	1.67	1.74	237	10.3K	21.9%	-0.14	0.0088	-0.084
26.50	26.80	5	2	22.2%	0.86	0.0091	-0.082	356	1.78	1.85	25	231	21.8%	-0.14	0.0093	-0.087
25.60	25.90		20	21.9%	0.85	0.0096	-0.086	357	1.91	1.98	26	92	21.6%	-0.15	0.0097	-0.090
24.75	25.10		12	21.9%	0.84	0.0100	-0.089	358	2.05	2.12	37	245	21.5%	-0.16	0.0101	-0.093
23.90	24.25		3	21.8%	0.83	0.0104	-0.092	359	2.19	2.27	81	343	21.4%	-0.17	0.0106	-0.096
23.05	23.35	77	148	21.5%	0.82	0.0109	-0.095	360	2.39	2.40	891	9,034	21.3%	-0.18	0.0110	-0.099
22.25	22.60		9	21.6%	0.81	0.0113	-0.098	361	2.49	2.60	134	655	21.1%	-0.19	0.0115	-0.102
21.45	21.70	5	4	21.4%	0.80	0.0118	-0.101	362	2.68	2.80	44	304	21.1%	-0.20	0.0120	-0.105
20.65	20.90	7	32	21.3%	0.79	0.0122	-0.105	363	2.87	3.00	35	461	21.0%	-0.22	0.0124	-0.108
19.85	20.15		6	21.2%	0.77	0.0127	-0.108	364	3.05	3.20	64	767	20.8%	-0.23	0.0129	-0.112
19.05	19.35	2	241	21.1%	0.76	0.0131	-0.111	365	3.25	3.45	145	4,918	20.8%	-0.24	0.0134	-0.115
18.25	18.55	2	176	20.9%	0.75	0.0136	-0.114	366	3.50	3.70	128	238	20.7%	-0.25	0.0138	-0.118
17.55	17.85		29	20.9%	0.74	0.0140	-0.117	367	3.70	3.95	2	179	20.6%	-0.27	0.0142	-0.121
16.80	17.10		17	20.8%	0.72	0.0144	-0.120	368	3.95	4.20	58	313	20.4%	-0.28	0.0147	-0.123
16.10	16.40	4	289	20.8%	0.71	0.0148	-0.122	369	4.25	4.50	12	184	20.4%	-0.30	0.0151	-0.126
15.40	15.65	9	314	20.6%	0.69	0.0152	-0.125	370	4.55	4.80	199	4,614	20.4%	-0.31	0.0155	-0.129
14.65	14.95	2	172	20.5%	0.68	0.0156	-0.127	371	4.95	5.10	29	106	20.4%	-0.33	0.0159	-0.131
14.05	14.30		19	20.5%	0.66	0.0159	-0.130	372	5.25	5.45	36	133	20.3%	-0.34	0.0162	-0.133
13.40	13.60		22	20.4%	0.65	0.0162	-0.132	373	5.55	5.80	12	313	20.2%	-0.36	0.0166	-0.135
12.75	12.95	4	266	20.3%	0.63	0.0165	-0.133	374	6.00	6.15	109	218	20.2%	-0.38	0.0169	-0.137
12.15	12.35	50	5,746	20.3%	0.61	0.0168	-0.135	375	6.30	6.55	94	5,038	20.1%	-0.39	0.0172	-0.139
11.55	11.75	8	296	20.3%	0.60	0.0170	-0.137	376	6.70	6.95	5	86	20.1%	-0.41	0.0174	-0.140
11.00	11.20	8	84	20.3%	0.58	0.0172	-0.138	377	7.10	7.40	1	144	20.0%	-0.43	0.0176	-0.142
10.45	10.60	17	635	20.2%	0.56	0.0174	-0.139	378	7.55	7.85	4	135	20.0%	-0.45	0.0178	-0.143
9.90	10.10	163	104	20.2%	0.54	0.0175	-0.139	379	8.05	8.30	9	635	20.0%	-0.46	0.0180	-0.143
9.40	9.50	2,225	9,729	20.1%	0.53	0.0176	-0.140	380	8.60	8.80	283	13.4K	20.1%	-0.48	0.0181	-0.144
8.85	9.05	14	271	20.1%	0.51	0.0176	-0.140	381	9.10	9.30	52	314	20.0%	-0.50	0.0182	-0.144
8.40	8.60	4	498	20.2%	0.49	0.0176	-0.140	382	9.65	9.80	8	266	20.0%	-0.52	0.0182	-0.144
7.95	8.15	45	818	20.2%	0.47	0.0176	-0.140	383	10.10	10.35	2	337	19.9%	-0.54	0.0182	-0.144
7.50	7.70	13	251	20.2%	0.46	0.0175	-0.139	384	10.65	10.95	3	703	19.9%	-0.55	0.0182	-0.144
7.10	7.25	181	2,791	20.2%	0.44	0.0174	-0.139	385	11.25	11.50	73	1,219	19.9%	-0.57	0.0181	-0.143
6.65	6.85	13	138	20.1%	0.42	0.0173	-0.138	386	11.85	12.10	12	187	19.9%	-0.59	0.0180	-0.142
6.25	6.50	5	107	20.2%	0.41	0.0171	-0.136	387	12.45	12.75		176	19.9%	-0.61	0.0178	-0.141
5.90	6.10	15	103	20.2%	0.39	0.0169	-0.135	388	13.20	13.40	22	73	20.1%	-0.62	0.0176	-0.140
5.55	5.75	829	165	20.2%	0.37	0.0167	-0.133	389	13.65	14.05		137	19.8%	-0.64	0.0174	-0.138
5.30	5.45	799	6,516	20.3%	0.36	0.0164	-0.131	390	14.35	14.75	55	31.2K	19.9%	-0.66	0.0172	-0.136
4.95	5.10	60	4,136	20.3%	0.34	0.0162	-0.129	391	15.05	15.45		87	19.9%	-0.67	0.0170	-0.135
4.65	4.80	45	77	20.3%	0.33	0.0158	-0.127	392	15.70	16.15		207	19.8%	-0.69	0.0167	-0.132
4.35	4.50	67	247	20.3%	0.31	0.0155	-0.125	393	16.45	16.85		106	19.8%	-0.71	0.0164	-0.130
4.10	4.25	12	256	20.4%	0.30	0.0152	-0.122	394	17.20	17.60		53	19.9%	-0.72	0.0160	-0.128
3.85	4.00	264	7,386	20.4%	0.28	0.0148	-0.120	395	17.95	18.40	7	1,567	20.0%	-0.74	0.0157	-0.125
3.60	3.75	39	162	20.4%	0.27	0.0144	-0.117	396	18.75	19.15		15	20.0%	-0.75	0.0153	-0.123
3.35	3.55	47	231	20.5%	0.26	0.0140	-0.115	397	19.55	19.95	60	19	20.0%	-0.76	0.0149	-0.120
3.15	3.30	47	212	20.5%	0.24	0.0136	-0.112	398	20.35	20.75	8	58	20.1%	-0.78	0.0146	-0.118
2.98	3.10	14	222	20.6%	0.23	0.0132	-0.109	399	21.15	21.60		16	20.1%	-0.79	0.0142	-0.115
2.80	2.83	1,125	16.2K	20.5%	0.22	0.0128	-0.106	400	21.95	22.40	7	9,748	20.1%	-0.80	0.0138	-0.112
2.62	2.72	10	505	20.7%	0.21	0.0124	-0.103	401	22.80	23.25	1	14	20.2%	-0.81	0.0134	-0.109
2.46	2.61	140	311	20.9%	0.20	0.0119	-0.100	402	23.80	24.10	2	23	20.5%	-0.83	0.0130	-0.106
2.30	2.41	25	118	20.9%	0.19	0.0115	-0.098	403	24.50	24.95		27	20.2%	-0.84	0.0126	-0.104
2.16	2.27	6	471	20.9%	0.18	0.0111	-0.095	404	25.35	25.80		48	20.1%	-0.85	0.0122	-0.101
2.03	2.06	1,015	5,332	20.9%	0.17	0.0107	-0.092	405	26.25	26.70	4	3,887	20.2%	-0.86	0.0118	-0.098
1.90	2.00	10	329	21.1%	0.16	0.0103	-0.089	406	27.15	27.60		10	20.3%	-0.87	0.0114	-0.095
1.79	1.88	8	317	21.2%	0.15	0.0099	-0.086	407	28.05	28.50		3	20.3%	-0.88	0.0110	-0.093
1.68	1.78	6	95	21.3%	0.14	0.0095	-0.084	408	28.95	29.40		16	20.3%	-0.88	0.0106	-0.090
1.58	1.67	11	231	21.4%	0.14	0.0091	-0.081	409	29.85	30.35		16	20.4%	-0.89	0.0102	-0.087
1.48	1.56	268	7,057	21.4%	0.13	0.0088	-0.078	410	30.80	31.25	2	2,289	20.4%	-0.90	0.0099	-0.085
1.39	1.48	5	322	21.6%	0.12	0.0084	-0.076	411	31.70	32.20		13	20.4%	-0.91	0.0096	-0.083
1.31	1.40	1	515	21.7%	0.12	0.0080	-0.073	412	32.65	33.25		7	20.9%	-0.91	0.0092	-0.081
1.23	1.32	2	138	21.8%	0.11	0.0077	-0.071	413	33.60	34.05		55	20.4%	-0.92	0.0089	-0.078
1.16	1.24	4	179	21.9%	0.10	0.0074	-0.068	414	34.55	35.15		22	21.0%	-0.93	0.0085	-0.075
1.10	1.17	268	3,071	22.0%	0.10	0.0071	-0.066	415	34.95	36.00		721		-0.93	0.0081	-0.072
1.03	1.11	8	44	22.1%	0.09	0.0068	-0.064	416	35.70	37.65		24	20.1%	-0.94	0.0077	-0.071
0.9800	1.05	56	147	22.3%	0.09	0.0065	-0.062	417	36.65	38.60		23	19.3%	-0.94	0.0076	-0.069
0.9200	1.00	4	259	22.4%	0.09	0.0062	-0.060	418	37.65	39.60		22	19.7%	-0.95	0.0075	-0.068
0.8700	0.9300	1	121	22.5%	0.08	0.0059	-0.058	419	38.55	40.25		22		-0.96	0.0073	-0.066
0.8300	0.8700	1,923	9,575	22.6%	0.08	0.0057	-0.056	420	40.20	40.80	2	7,402		-0.96	0.0071	-0.063
0.7800	0.8700	18	169	22.9%	0.07	0.0054	-0.054	421	40.45	42.05		6		-0.96	0.0069	-0.061
0.7400	0.8300	8	284	23.0%	0.07	0.0052	-0.052	422	41.15	43.45		24		-0.97	0.0066	-0.058
0.7000	0.7800	10	86	23.1%	0.07	0.0050	-0.051	423	42.15	44.55		25		-0.97	0.0062	-0.054
0.6700	0.7500	9	56	23.3%	0.06	0.0048	-0.049	424	43.10	45.45		56		-0.97	0.0058	-0.052
0.6300	0.7000	96	10.2K	23.4%	0.06	0.0046	-0.048	425	44.60	46.10	15	3,886		-0.98	0.0053	-0.051
0.6000	0.6700	3	498	23.5%	0.06	0.0044	-0.046	426	44.60	47.75		6		-0.98	0.0049	-0.051
0.5700	0.6400	4	53	23.7%	0.06	0.0042	-0.045	427	45.60	49.15				-0.98	0.0044	-0.050
0.5400	0.6100	1	22	23.8%	0.05	0.0040	-0.043	428	46.60	50.20		4		-0.99	0.0041	-0.049
0.5200	0.5800		169	23.9%	0.05	0.0039	-0.042	429	47.60	51.20		4		-0.99	0.0037	-0.048
0.5000	0.5400	185	18.6K	24.0%	0.05	0.0037	-0.041	430	49.15	51.00		630		-0.99	0.0034	-0.047
0.4700	0.5600	6	43	24.4%	0.05	0.0036	-0.040	431	49.55	53.20				-0.99	0.0031	-0.046
0.4500	0.5400		169	24.5%	0.04	0.0034	-0.039	432	50.55	54.15				-0.99	0.0029	-0.043
0.4300	0.4900	5	54	24.6%	0.04	0.0033	-0.038	433	51.55	55.15				-0.99	0.0026	-0.041
0.4200	0.5000		295	24.9%	0.04	0.0032	-0.037	434	52.55	56.15				-0.99	0.0022	-0.041
0.4000	0.4400	100	3,452	24.9%	0.04	0.0030	-0.036	435	54.20	56.10	40	27		-1.00	0.0019	-0.041
0.3800	0.4400	1	65	25.1%	0.04	0.0029	-0.035	436	54.55	58.15				-1.00	0.0016	-0.041
0.3700	0.4200		90	25.3%	0.04	0.0028	-0.034	437	55.55	58.90				-1.00	0.0013	-0.041
0.3500	0.4100		258	25.4%	0.04	0.0027	-0.033	438	56.55	60.05				-1.00	0.0011	-0.041
0.3400	0.4100		215	25.7%	0.03	0.0026	-0.032	439	57.55	61.15				-1.00	0.0009	-0.041
0.3300	0.3600	192	7,889	25.7%	0.03	0.0025	-0.032	440	59.15	60.80		10		-1.00	0.0007	-0.041
0.3200	0.3800	1	49	26.1%	0.03	0.0024	-0.031	441	59.55	63.15				-1.00	0.0005	-0.041
0.3000	0.3500		59	26.1%	0.03	0.0023	-0.030	442	60.55	64.15				-1.00	0.0004	-0.041
0.2900	0.3400		22	26.3%	0.03	0.0022	-0.029	443	61.60	65.25				-1.00	0.0002	-0.041
0.2800	0.3700	6	87	26.8%	0.03	0.0022	-0.029	444	62.65	66.15				-1.00	0.0001	-0.041
0.2800	0.3200	13	14.4K	26.7%	0.03	0.0021	-0.028	445	63.65	67.15				-1.00	0.0001	-0.041
0.2600	0.3100		107	26.8%	0.03	0.0020	-0.028	446	64.95	68.20				-1.00	0.0000	-0.041
0.2500	0.3400		5	27.3%	0.03	0.0020	-0.027	447	65.65	69.05				-1.00	0.0000	-0.041
0.2200	0.3300		56	27.3%	0.02	0.0019	-0.026	448	66.65	70.25				-1.00	0.0000	-0.041
0.2400	0.3200		60	27.7%	0.02	0.0018	-0.026	449	67.95	71.25				-1.00	0.0000	-0.041
0.2300	0.2700	1,798	16.4K	27.5%	0.02	0.0018	-0.025	450	69.05	72.25		22	32.0%	-1.00	0.0000	-0.041
0.2000	0.2300	3	3,181	28.4%	0.02	0.0015	-0.023	455	73.60	77.20				-1.00	0.0000	-0.041
0.1800	0.2000	45	113.4K	29.4%	0.02	0.0013	-0.021	460	79.15	81.60		2		-1.00	0.0000	-0.041
0.1600	0.2100		5,024	30.8%	0.02	0.0011	-0.020	465	83.65	87.20	2	50		-1.00	0.0000	-0.041
0.1400	0.1800	364	89.9K	31.5%	0.01	0.0010	-0.018	470	88.60	91.65				-1.00	0.0000	-0.041
0.1300	0.1600	5	5,573	32.4%	0.01	0.0009	-0.017	475	93.85	97.15				-1.00	0.0000	-0.041
0.1200	0.1500	11	4,018	33.4%	0.01	0.0008	-0.016	480	98.90	102.20				-1.00	0.0000	-0.041
0.1100	0.1300	18	1,051	34.2%	0.01	0.0007	-0.015	485	104.15	106.60				-1.00	0.0000	-0.041
0.1100	0.1400	1	4,304	35.6%	0.01	0.0006	-0.015	490	109.15	111.60				-1.00	0.0000	-0.041
0.0900	0.1200	35	3,127	36.1%	0.01	0.0006	-0.014	495	113.55	117.15		11		-1.00	0.0000	-0.041
0.0800	0.1100	11	8,407	36.9%	0.01	0.0005	-0.013	500	119.15	121.40				-1.00	0.0000	-0.041
0.0700	0.1200		1,027	38.0%	0.01	0.0005	-0.013	505	123.75	127.25				-1.00	0.0000	-0.041
0.0600	0.1300		1,172	39.2%	0.01	0.0004	-0.012	510	128.55	132.25				-1.00	0.0000	-0.041
0.0500	0.1000	3	664	39.3%	0.01	0.0004	-0.011	515	133.75	137.25				-1.00	0.0000	-0.041
0.0600	0.0900	3	1,077	40.4%	0.01	0.0004	-0.011	520	138.45	142.25	1	1		-1.00	0.0000	-0.041
0.0500	0.1200		3,900	42.1%	0.01	0.0003	-0.010	525	143.40	147.25	1			-1.00	0.0000	-0.041
0.0500	0.1100		3,543	42.9%	0.01	0.0003	-0.010	530	148.40	152.25				-1.00	0.0000	-0.041
0.0400	0.1100		618	43.6%	0.00	0.0003	-0.010	535	153.40	157.25				-1.00	0.0000	-0.041
0.0400	0.1100		3,487	44.7%	0.00	0.0003	-0.009	540	158.40	162.25				-1.00	0.0000	-0.041
0.0300	0.0800		762	44.3%	0.00	0.0002	-0.009	545	163.75	167.25				-1.00	0.0000	-0.041
0.0400	0.0600	1	6,581	44.9%	0.00	0.0002	-0.008	550	169.15	170.85				-1.00	0.0000	-0.041
0.0400	0.0700		1,407	46.3%	0.00	0.0002	-0.008	555	174.50	176.05				-1.00	0.0000	-0.041
0.0300	0.0600	72	950	46.4%	0.00	0.0002	-0.008	560	179.50	181.05				-1.00	0.0000	-0.041
0.0300	0.0500		4,646	46.8%	0.00	0.0002	-0.008	565	184.50	186.15				-1.00	0.0000	-0.041

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Nov 20, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

GLD 期权链 SPDR Gold Shares

波动率微笑 — Nov 20, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品