VanEck Junior Gold Miners ETF
GDXJ
99.94
+0.59
+0.59%
VanEck Junior Gold Miners ETF
US · GDXJ
上市于 1970
99.94
+0.59
+0.59%
实时 - 追踪5344个代码 - 心跳于209秒前
· 2026-10-27 05:59
✦ 今日期权资金流向
看跌占优
3452 5394
■ 看涨成交量■ 看跌成交量
- 今日看跌期权成交量是看涨期权的 1.6 倍——这可能意味着看空押注，也可能只是对现有持仓的对冲，仅凭期权成交量无法分辨具体原因。
期权隐含波动区间 vs 分析师目标价
该期权链最远到期日（Nov 20, 2026，还剩24天）隐含的平价年化波动率为43.44%——对应一个标准差的波动区间大约为$88.81–$111.07。
期权隐含区间（约68%概率），24天
$88.81现价 $99.94$111.07
暂无分析师目标价区间数据可供对比。
图中是两个不同维度的数据放在同一坐标上对比：紫色区间是期权市场自身隐含的近期波动率定价（统计意义上，未来24天内）；蓝色区间是卖方分析师对约12个月后的看法。两者都不是预测。
今日最活跃合约
| 合约 | 类型 | 最新价 | 成交量 | 未平仓量 | IV |
|---|---|---|---|---|---|
| Oct 23 $114.00 | 看跌 | $12.50 | 954 | 150 | 0.00% |
| Oct 23 $116.00 | 看跌 | $15.26 | 950 | 724 | 0.00% |
| Oct 23 $102.00 | 看涨 | $0.90 | 856 | 22 | 96.53% |
| Oct 30 $108.00 | 看跌 | $8.50 | 605 | 20 | 0.00% |
| Oct 30 $115.00 | 看跌 | $15.34 | 574 | 786 | 0.00% |
| Nov 6 $108.00 | 看涨 | $0.95 | 473 | 7 | 50.51% |
| Oct 30 $105.00 | 看涨 | $0.55 | 318 | 53 | 52.84% |
| Oct 23 $100.00 | 看跌 | $0.82 | 259 | 210 | 101.52% |
| Oct 16 $106.00 | 看跌 | $0.30 | 245 | 252 | 98.32% |
| Oct 16 $100.00 | 看跌 | $0.04 | 203 | 838 | 136.71% |
按今日成交量排序，看涨与看跌合约合并排名。成交量相同时按数据库返回的原始顺序排列。
完整期权链（按到期日）
Oct 9, 2026 (75个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $39.17 | 0 | 1 | $70.00 | $0.00 | 0 | 2 |
| $34.18 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $29.18 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $24.18 | 0 | 0 | $85.00 | $0.00 | 0 | 1 |
| $19.18 | 0 | 0 | $90.00 | $0.00 | 0 | 3 |
| $15.14 | 1 | 0 | $95.00 | $0.00 | 0 | 32 |
| $12.19 | 0 | 0 | $97.00 | $0.01 | 0 | 4 |
| $11.19 | 0 | 4 | $98.00 | $0.10 | 3 | 1 |
| $10.21 | 0 | 4 | $99.00 | $0.10 | 7 | 6 |
| $9.22 | 0 | 0 | $100.00 | $0.01 | 5 | 448 |
| $8.24 | 0 | 0 | $101.00 | $0.13 | 3 | 77 |
| $7.27 | 0 | 0 | $102.00 | $0.09 | 0 | 34 |
| $6.31 | 0 | 69 | $103.00 | $0.13 | 0 | 4 |
| $5.36 | 0 | 70 | $104.00 | $0.05 | 12 | 6 |
| $4.40 | 0 | 11 | $105.00 | $0.22 | 0 | 239 |
| $3.51 | 0 | 12 | $106.00 | $0.33 | 0 | 98 |
| $2.74 | 0 | 1 | $107.00 | $0.28 | 1 | 81 |
| $3.10 | 8 | 36 | $108.00 | $0.20 | 30 | 89 |
| $1.53 | 0 | 11 | $109.00 | $1.35 | 0 | 83 |
| $1.45 | 15 | 59 | $110.00 | $0.80 | 2 | 290 |
| $0.85 | 12 | 12 | $111.00 | $2.61 | 0 | 24 |
| $0.93 | 3 | 40 | $112.00 | $3.32 | 0 | 332 |
| $0.32 | 51 | 75 | $113.00 | $4.17 | 0 | 43 |
| $0.16 | 5 | 32 | $114.00 | $5.10 | 0 | 12 |
| $0.07 | 51 | 115 | $115.00 | $4.90 | 30 | 43 |
| $0.03 | 41 | 34 | $116.00 | $6.98 | 0 | 6 |
| $0.02 | 17 | 64 | $117.00 | $7.93 | 0 | 2 |
| $0.05 | 2 | 37 | $117.50 | $7.42 | 1 | 0 |
| $0.05 | 15 | 48 | $118.00 | $7.65 | 3 | 0 |
| $0.05 | 0 | 2 | $118.50 | $9.39 | 0 | 1 |
| $0.24 | 28 | 35 | $119.00 | $9.88 | 0 | 0 |
| $0.03 | 0 | 12 | $119.50 | $10.37 | 0 | 0 |
| $0.02 | 0 | 51 | $120.00 | $8.24 | 201 | 255 |
| $0.17 | 8 | 47 | $120.50 | $11.36 | 0 | 0 |
| $0.01 | 0 | 31 | $121.00 | $11.86 | 0 | 0 |
| $0.01 | 0 | 2 | $121.50 | $12.36 | 0 | 0 |
| $0.01 | 0 | 1,809 | $122.00 | $12.86 | 0 | 0 |
| $0.16 | 8 | 39 | $123.00 | $13.86 | 0 | 0 |
| $0.00 | 0 | 23 | $124.00 | $14.86 | 0 | 0 |
| $0.00 | 0 | 1,000 | $125.00 | $15.32 | 6 | 6 |
| $0.01 | 2 | 20 | $126.00 | $16.86 | 0 | 0 |
| $0.00 | 0 | 40 | $127.00 | $17.86 | 0 | 0 |
| $0.01 | 3 | 135 | $128.00 | $18.86 | 0 | 0 |
| $0.00 | 0 | 40 | $129.00 | $19.86 | 0 | 0 |
| $0.00 | 0 | 22 | $130.00 | $20.86 | 0 | 0 |
| $0.00 | 0 | 7 | $131.00 | $21.86 | 0 | 0 |
| $0.00 | 0 | 6 | $131.50 | $22.36 | 0 | 0 |
| $0.00 | 0 | 5 | $132.00 | $22.86 | 0 | 0 |
| $0.00 | 0 | 2 | $132.50 | $23.36 | 0 | 0 |
| $0.00 | 0 | 65 | $133.00 | $23.86 | 0 | 0 |
| $0.00 | 0 | 10 | $133.50 | $24.36 | 0 | 0 |
| $0.00 | 0 | 12 | $134.00 | $24.86 | 0 | 0 |
| $0.00 | 0 | 11 | $134.50 | $25.36 | 0 | 0 |
| $0.00 | 0 | 112 | $135.00 | $25.86 | 0 | 0 |
| $0.00 | 0 | 4 | $135.50 | $26.36 | 0 | 0 |
| $0.00 | 0 | 16 | $136.00 | $26.86 | 0 | 0 |
| $0.00 | 0 | 16 | $136.50 | $27.36 | 0 | 0 |
| $0.00 | 0 | 8 | $137.00 | $27.86 | 0 | 0 |
| $0.00 | 0 | 14 | $138.00 | $28.86 | 0 | 0 |
| $0.00 | 0 | 12 | $139.00 | $29.86 | 0 | 0 |
| $0.00 | 0 | 13 | $140.00 | $30.86 | 0 | 0 |
| $0.00 | 0 | 2 | $141.00 | $31.86 | 0 | 0 |
| $0.00 | 0 | 0 | $142.00 | $32.86 | 0 | 0 |
| $0.00 | 0 | 2 | $143.00 | $33.86 | 0 | 0 |
| $0.00 | 0 | 4 | $144.00 | $34.86 | 0 | 0 |
| $0.00 | 0 | 2 | $145.00 | $35.86 | 0 | 0 |
| $0.00 | 0 | 25 | $146.00 | $36.86 | 0 | 0 |
| $0.00 | 0 | 12 | $147.00 | $37.86 | 0 | 0 |
| $0.00 | 0 | 1 | $148.00 | $38.86 | 0 | 0 |
| $0.00 | 0 | 39 | $150.00 | $40.86 | 0 | 0 |
| $0.00 | 0 | 277 | $155.00 | $45.86 | 0 | 0 |
| $0.00 | 0 | 4 | $160.00 | $50.86 | 0 | 0 |
| $0.00 | 0 | 2 | $165.00 | $55.86 | 0 | 0 |
| $0.00 | 0 | 3 | $170.00 | $60.86 | 0 | 0 |
| $0.00 | 0 | 1 | $175.00 | $65.86 | 0 | 0 |
Oct 16, 2026 (67个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $29.77 | 0 | 3 | $75.00 | $0.00 | 0 | 0 |
| $24.77 | 0 | 0 | $80.00 | $0.00 | 0 | 2 |
| $19.77 | 0 | 0 | $85.00 | $0.00 | 0 | 3 |
| $14.79 | 0 | 2 | $90.00 | $0.02 | 0 | 2 |
| $12.91 | 1 | 20 | $95.00 | $0.07 | 0 | 298 |
| $5.06 | 0 | 9 | $100.00 | $0.04 | 203 | 838 |
| $4.19 | 0 | 0 | $101.00 | $0.21 | 44 | 162 |
| $3.32 | 0 | 9 | $102.00 | $0.26 | 13 | 94 |
| $4.95 | 1 | 47 | $103.00 | $0.08 | 28 | 50 |
| $2.18 | 0 | 48 | $104.00 | $0.14 | 12 | 170 |
| $3.05 | 10 | 130 | $105.00 | $0.42 | 10 | 438 |
| $1.24 | 0 | 33 | $106.00 | $0.30 | 245 | 252 |
| $0.79 | 0 | 35 | $107.00 | $0.50 | 25 | 115 |
| $1.33 | 26 | 34 | $108.00 | $0.83 | 13 | 117 |
| $1.79 | 25 | 53 | $109.00 | $1.38 | 12 | 260 |
| $1.00 | 21 | 63 | $110.00 | $1.86 | 24 | 1,165 |
| $0.39 | 86 | 119 | $111.00 | $6.38 | 0 | 180 |
| $0.22 | 29 | 70 | $112.00 | $7.34 | 0 | 66 |
| $0.10 | 7 | 62 | $113.00 | $4.49 | 14 | 821 |
| $0.31 | 17 | 153 | $114.00 | $5.35 | 1 | 928 |
| $0.04 | 10 | 326 | $115.00 | $7.30 | 10 | 896 |
| $0.09 | 31 | 140 | $116.00 | $11.26 | 0 | 5 |
| $0.17 | 1 | 38 | $117.00 | $12.26 | 0 | 6 |
| $0.01 | 0 | 61 | $117.50 | $11.45 | 1 | 0 |
| $0.05 | 5 | 57 | $118.00 | $13.25 | 0 | 1 |
| $0.01 | 0 | 17 | $118.50 | $13.75 | 0 | 0 |
| $0.01 | 0 | 42 | $119.00 | $14.25 | 0 | 1 |
| $0.00 | 0 | 17 | $119.50 | $14.75 | 0 | 0 |
| $0.14 | 26 | 676 | $120.00 | $15.25 | 0 | 0 |
| $0.00 | 0 | 83 | $120.50 | $15.75 | 0 | 1 |
| $0.16 | 1 | 829 | $121.00 | $16.25 | 0 | 0 |
| $0.00 | 0 | 14 | $121.50 | $16.75 | 0 | 0 |
| $0.00 | 0 | 442 | $122.00 | $17.25 | 0 | 0 |
| $0.00 | 0 | 218 | $123.00 | $18.25 | 0 | 30 |
| $0.00 | 0 | 37 | $124.00 | $19.25 | 0 | 2 |
| $0.12 | 4 | 267 | $125.00 | $20.25 | 0 | 0 |
| $0.32 | 2 | 40 | $126.00 | $18.71 | 1 | 0 |
| $0.00 | 0 | 121 | $127.00 | $22.25 | 0 | 350 |
| $0.00 | 0 | 12 | $128.00 | $23.25 | 0 | 0 |
| $0.00 | 0 | 6 | $129.00 | $24.25 | 0 | 110 |
| $0.00 | 0 | 362 | $130.00 | $25.25 | 0 | 0 |
| $0.00 | 0 | 152 | $131.00 | $26.25 | 0 | 0 |
| $0.00 | 0 | 7 | $132.00 | $27.25 | 0 | 0 |
| $0.00 | 0 | 15 | $133.00 | $28.25 | 0 | 0 |
| $0.00 | 0 | 22 | $134.00 | $29.25 | 0 | 0 |
| $0.00 | 0 | 1,171 | $135.00 | $30.25 | 0 | 0 |
| $0.00 | 0 | 437 | $136.00 | $31.25 | 0 | 0 |
| $0.00 | 0 | 22 | $137.00 | $32.25 | 0 | 0 |
| $0.00 | 0 | 56 | $138.00 | $33.25 | 0 | 0 |
| $0.00 | 0 | 2 | $139.00 | $34.25 | 0 | 0 |
| $0.00 | 0 | 217 | $140.00 | $35.25 | 0 | 0 |
| $0.00 | 0 | 34 | $141.00 | $36.25 | 0 | 0 |
| $0.00 | 0 | 313 | $142.00 | $37.25 | 0 | 0 |
| $0.00 | 0 | 14 | $143.00 | $38.25 | 0 | 0 |
| $0.00 | 0 | 3 | $144.00 | $39.25 | 0 | 0 |
| $0.00 | 0 | 100 | $145.00 | $40.25 | 0 | 0 |
| $0.00 | 0 | 3 | $146.00 | $41.25 | 0 | 0 |
| $0.00 | 0 | 5 | $147.00 | $42.25 | 0 | 0 |
| $0.00 | 0 | 151 | $150.00 | $45.25 | 0 | 0 |
| $0.00 | 0 | 1,360 | $155.00 | $50.25 | 0 | 0 |
| $0.00 | 0 | 1,216 | $160.00 | $55.25 | 0 | 0 |
| $0.00 | 0 | 11 | $165.00 | $60.25 | 0 | 0 |
| $0.00 | 0 | 4 | $170.00 | $65.25 | 0 | 0 |
| $0.00 | 0 | 11 | $175.00 | $70.25 | 0 | 0 |
| $0.00 | 0 | 3 | $180.00 | $75.25 | 0 | 0 |
| $0.00 | 0 | 1 | $185.00 | $80.25 | 0 | 0 |
| $0.00 | 0 | 66 | $190.00 | $85.25 | 0 | 0 |
Oct 23, 2026 (80个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $38.54 | 0 | 0 | $70.00 | $0.00 | 0 | 4 |
| $33.54 | 0 | 0 | $75.00 | $0.00 | 0 | 2 |
| $28.54 | 0 | 16 | $80.00 | $0.00 | 0 | 2 |
| $23.54 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $18.54 | 0 | 0 | $90.00 | $0.00 | 0 | 14 |
| $13.55 | 0 | 0 | $95.00 | $0.26 | 1 | 624 |
| $12.55 | 0 | 0 | $96.00 | $0.13 | 27 | 66 |
| $11.56 | 0 | 0 | $97.00 | $0.14 | 3 | 218 |
| $10.58 | 0 | 0 | $98.00 | $0.33 | 25 | 36 |
| $10.08 | 0 | 0 | $98.50 | $0.44 | 14 | 14 |
| $9.59 | 0 | 0 | $99.00 | $0.55 | 57 | 38 |
| $2.08 | 23 | 20 | $100.00 | $0.82 | 259 | 210 |
| $1.31 | 1 | 1 | $101.00 | $1.26 | 36 | 21 |
| $0.90 | 856 | 22 | $102.00 | $1.87 | 33 | 36 |
| $5.75 | 0 | 58 | $103.00 | $1.78 | 8 | 27 |
| $0.45 | 13 | 13 | $104.00 | $2.85 | 32 | 55 |
| $0.21 | 30 | 36 | $105.00 | $3.90 | 27 | 306 |
| $0.09 | 26 | 27 | $106.00 | $0.77 | 0 | 50 |
| $0.19 | 12 | 13 | $107.00 | $5.85 | 4 | 7 |
| $0.02 | 49 | 76 | $108.00 | $6.75 | 19 | 5 |
| $0.02 | 22 | 73 | $109.00 | $7.05 | 1 | 4 |
| $0.03 | 44 | 103 | $110.00 | $6.15 | 1 | 3 |
| $0.05 | 4 | 38 | $111.00 | $3.09 | 0 | 0 |
| $0.02 | 16 | 132 | $112.00 | $3.83 | 0 | 7 |
| $0.02 | 2 | 77 | $113.00 | $11.20 | 200 | 0 |
| $0.01 | 40 | 71 | $114.00 | $12.50 | 954 | 150 |
| $0.02 | 11 | 222 | $115.00 | $6.61 | 0 | 0 |
| $0.33 | 6 | 17 | $116.00 | $15.26 | 950 | 724 |
| $0.29 | 4 | 12 | $117.00 | $8.51 | 0 | 0 |
| $0.27 | 4 | 4 | $117.50 | $9.00 | 0 | 0 |
| $0.07 | 5 | 40 | $118.00 | $9.49 | 0 | 0 |
| $0.20 | 8 | 10 | $118.50 | $9.99 | 0 | 0 |
| $0.01 | 0 | 15 | $119.00 | $16.00 | 2 | 0 |
| $0.18 | 5 | 84 | $120.00 | $11.48 | 0 | 22 |
| $0.00 | 0 | 70 | $121.00 | $18.28 | 1 | 0 |
| $0.01 | 3 | 26 | $122.00 | $19.21 | 1 | 0 |
| $0.00 | 0 | 11 | $123.00 | $14.48 | 0 | 0 |
| $0.00 | 0 | 8 | $124.00 | $15.48 | 0 | 0 |
| $0.00 | 0 | 3 | $124.50 | $15.98 | 0 | 0 |
| $0.01 | 2 | 34 | $125.00 | $16.48 | 0 | 0 |
| $0.00 | 0 | 3 | $125.50 | $16.98 | 0 | 0 |
| $0.00 | 0 | 9 | $126.00 | $17.48 | 0 | 0 |
| $0.00 | 0 | 4 | $126.50 | $17.98 | 0 | 0 |
| $0.00 | 0 | 4 | $127.00 | $18.48 | 0 | 0 |
| $0.00 | 0 | 4 | $127.50 | $18.98 | 0 | 0 |
| $0.01 | 3 | 11 | $128.00 | $19.48 | 0 | 0 |
| $0.00 | 0 | 7 | $128.50 | $19.98 | 0 | 0 |
| $0.00 | 0 | 9 | $129.00 | $20.48 | 0 | 4 |
| $0.00 | 0 | 6 | $129.50 | $20.98 | 0 | 0 |
| $0.00 | 0 | 11 | $130.00 | $21.48 | 0 | 0 |
| $0.00 | 0 | 5 | $131.00 | $22.48 | 0 | 0 |
| $0.00 | 0 | 3 | $131.50 | $22.98 | 0 | 0 |
| $0.00 | 0 | 9 | $132.00 | $23.48 | 0 | 0 |
| $0.00 | 0 | 7 | $132.50 | $23.98 | 0 | 0 |
| $0.00 | 0 | 199 | $133.00 | $24.48 | 0 | 0 |
| $0.00 | 0 | 1 | $133.50 | $24.98 | 0 | 0 |
| $0.00 | 0 | 1 | $134.00 | $25.48 | 0 | 0 |
| $0.00 | 0 | 0 | $134.50 | $25.98 | 0 | 0 |
| $0.00 | 0 | 2 | $135.00 | $26.48 | 0 | 0 |
| $0.00 | 0 | 1 | $135.50 | $26.98 | 0 | 0 |
| $0.00 | 0 | 28 | $136.00 | $27.48 | 0 | 0 |
| $0.00 | 0 | 4 | $136.50 | $27.98 | 0 | 0 |
| $0.00 | 0 | 5 | $137.00 | $28.48 | 0 | 0 |
| $0.00 | 0 | 5 | $138.00 | $29.48 | 0 | 0 |
| $0.00 | 0 | 61 | $139.00 | $30.48 | 0 | 0 |
| $0.00 | 0 | 66 | $140.00 | $31.48 | 0 | 0 |
| $0.00 | 0 | 3 | $141.00 | $32.48 | 0 | 0 |
| $0.00 | 0 | 497 | $142.00 | $33.48 | 0 | 0 |
| $0.00 | 0 | 4 | $143.00 | $34.48 | 0 | 0 |
| $0.00 | 0 | 5 | $144.00 | $35.48 | 0 | 0 |
| $0.00 | 0 | 18 | $145.00 | $36.48 | 0 | 0 |
| $0.00 | 0 | 5 | $146.00 | $37.48 | 0 | 0 |
| $0.00 | 0 | 2 | $147.00 | $38.48 | 0 | 0 |
| $0.00 | 0 | 3 | $148.00 | $39.48 | 0 | 0 |
| $0.00 | 0 | 1 | $150.00 | $41.48 | 0 | 0 |
| $0.00 | 0 | 41 | $155.00 | $46.48 | 0 | 0 |
| $0.00 | 0 | 4 | $160.00 | $51.48 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $56.48 | 0 | 0 |
| $0.00 | 0 | 6 | $170.00 | $61.48 | 0 | 0 |
| $0.00 | 0 | 1 | $175.00 | $66.48 | 0 | 0 |
Oct 30, 2026 (73个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $29.66 | 0 | 0 | $70.00 | $0.08 | 8 | 8 |
| $24.72 | 0 | 1 | $75.00 | $0.05 | 16 | 0 |
| $19.77 | 0 | 8 | $80.00 | $0.06 | 13 | 800 |
| $14.82 | 0 | 0 | $85.00 | $0.13 | 5 | 4 |
| $9.04 | 2 | 0 | $90.00 | $0.26 | 0 | 203 |
| $7.24 | 0 | 0 | $93.00 | $0.36 | 58 | 15 |
| $6.37 | 0 | 0 | $94.00 | $0.66 | 55 | 9 |
| $5.54 | 0 | 1 | $95.00 | $0.58 | 9 | 572 |
| $4.72 | 0 | 5 | $96.00 | $1.11 | 0 | 65 |
| $3.95 | 1 | 0 | $97.00 | $1.12 | 9 | 19 |
| $3.49 | 0 | 2 | $98.00 | $1.89 | 0 | 130 |
| $3.20 | 0 | 0 | $98.50 | $1.74 | 1 | 9 |
| $2.75 | 10 | 14 | $99.00 | $1.65 | 11 | 534 |
| $2.15 | 40 | 34 | $100.00 | $2.15 | 154 | 116 |
| $1.76 | 12 | 25 | $101.00 | $2.96 | 4 | 27 |
| $1.57 | 70 | 84 | $102.00 | $3.97 | 0 | 47 |
| $1.18 | 26 | 39 | $103.00 | $4.05 | 11 | 22 |
| $0.90 | 36 | 27 | $104.00 | $5.43 | 0 | 9 |
| $0.55 | 318 | 53 | $105.00 | $5.59 | 12 | 89 |
| $0.60 | 12 | 31 | $106.00 | $7.07 | 0 | 13 |
| $0.31 | 27 | 27 | $107.00 | $7.97 | 0 | 7 |
| $0.26 | 24 | 4 | $108.00 | $8.50 | 605 | 20 |
| $0.22 | 23 | 38 | $109.00 | $9.81 | 0 | 3 |
| $0.14 | 6 | 486 | $110.00 | $10.30 | 1 | 37 |
| $0.22 | 0 | 23 | $111.00 | $11.72 | 0 | 6 |
| $0.18 | 2 | 34 | $112.00 | $13.08 | 2 | 7 |
| $0.24 | 2 | 16 | $113.00 | $13.69 | 0 | 9 |
| $0.30 | 10 | 20 | $114.00 | $14.67 | 0 | 7 |
| $0.09 | 8 | 116 | $115.00 | $15.34 | 574 | 786 |
| $0.08 | 0 | 15 | $116.00 | $16.65 | 0 | 10 |
| $0.04 | 29 | 13 | $117.00 | $17.43 | 2 | 17 |
| $0.04 | 35 | 13 | $117.50 | $18.15 | 0 | 0 |
| $0.05 | 0 | 49 | $118.00 | $18.65 | 0 | 1 |
| $0.06 | 2 | 15 | $118.50 | $19.15 | 0 | 0 |
| $0.03 | 90 | 25 | $119.00 | $19.65 | 0 | 14 |
| $0.08 | 16 | 213 | $120.00 | $20.65 | 0 | 10 |
| $0.04 | 3 | 8 | $121.00 | $21.65 | 0 | 0 |
| $0.06 | 1 | 16 | $122.00 | $22.65 | 0 | 0 |
| $0.01 | 0 | 23 | $123.00 | $23.65 | 0 | 0 |
| $0.01 | 0 | 13 | $124.00 | $24.65 | 0 | 0 |
| $0.00 | 0 | 16 | $125.00 | $25.65 | 0 | 1 |
| $0.04 | 55 | 12 | $126.00 | $26.65 | 0 | 0 |
| $0.00 | 0 | 10 | $127.00 | $27.65 | 0 | 0 |
| $0.00 | 0 | 8 | $127.50 | $28.15 | 0 | 0 |
| $0.00 | 0 | 6 | $128.00 | $28.65 | 0 | 0 |
| $0.00 | 0 | 2 | $128.50 | $29.15 | 0 | 0 |
| $0.00 | 0 | 12 | $129.00 | $29.65 | 0 | 0 |
| $0.00 | 0 | 16 | $129.50 | $30.15 | 0 | 0 |
| $0.00 | 0 | 27 | $130.00 | $30.65 | 0 | 0 |
| $0.00 | 0 | 6 | $130.50 | $31.61 | 1 | 0 |
| $0.06 | 1 | 5 | $131.00 | $32.03 | 1 | 0 |
| $0.00 | 0 | 11 | $131.50 | $32.75 | 1 | 0 |
| $0.00 | 0 | 27 | $132.00 | $32.65 | 0 | 0 |
| $0.00 | 0 | 8 | $132.50 | $33.68 | 1 | 0 |
| $0.00 | 0 | 12 | $133.00 | $33.65 | 0 | 0 |
| $0.00 | 0 | 11 | $134.00 | $34.65 | 0 | 0 |
| $0.00 | 0 | 19 | $135.00 | $35.65 | 0 | 0 |
| $0.00 | 0 | 7 | $136.00 | $36.65 | 0 | 0 |
| $0.00 | 0 | 7 | $137.00 | $37.65 | 0 | 0 |
| $0.00 | 0 | 17 | $138.00 | $38.65 | 0 | 0 |
| $0.00 | 0 | 3 | $139.00 | $39.65 | 0 | 0 |
| $0.00 | 0 | 22 | $140.00 | $40.65 | 0 | 0 |
| $0.00 | 0 | 4 | $141.00 | $41.65 | 0 | 0 |
| $0.00 | 0 | 59 | $142.00 | $42.65 | 0 | 0 |
| $0.00 | 0 | 5 | $143.00 | $43.65 | 0 | 0 |
| $0.00 | 0 | 1 | $144.00 | $44.65 | 0 | 0 |
| $0.00 | 0 | 51 | $145.00 | $45.65 | 0 | 0 |
| $0.00 | 0 | 639 | $150.00 | $50.65 | 0 | 0 |
| $0.00 | 0 | 6 | $155.00 | $55.65 | 0 | 0 |
| $0.00 | 0 | 1,467 | $160.00 | $60.65 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $65.65 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $70.65 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $75.65 | 0 | 0 |
Nov 6, 2026 (70个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $29.35 | 0 | 0 | $70.00 | $0.02 | 0 | 0 |
| $24.35 | 0 | 0 | $75.00 | $0.05 | 0 | 0 |
| $19.37 | 0 | 8 | $80.00 | $0.13 | 0 | 0 |
| $14.50 | 0 | 0 | $85.00 | $0.32 | 0 | 0 |
| $11.69 | 0 | 0 | $88.00 | $0.41 | 3 | 0 |
| $10.78 | 0 | 0 | $89.00 | $0.63 | 0 | 0 |
| $9.87 | 0 | 0 | $90.00 | $0.72 | 0 | 1 |
| $9.06 | 0 | 0 | $91.00 | $1.00 | 1 | 0 |
| $8.26 | 0 | 0 | $92.00 | $0.78 | 1 | 1 |
| $7.47 | 0 | 0 | $93.00 | $1.00 | 2 | 1 |
| $6.71 | 0 | 0 | $94.00 | $1.27 | 1 | 0 |
| $5.94 | 0 | 0 | $95.00 | $1.51 | 2 | 42 |
| $5.28 | 0 | 0 | $96.00 | $2.17 | 0 | 3 |
| $4.61 | 0 | 0 | $97.00 | $2.50 | 0 | 2 |
| $4.21 | 0 | 0 | $98.00 | $2.48 | 32 | 44 |
| $4.02 | 0 | 15 | $98.50 | $2.65 | 4 | 64 |
| $3.82 | 0 | 0 | $99.00 | $2.94 | 4 | 32 |
| $3.95 | 7 | 20 | $100.00 | $4.20 | 2 | 91 |
| $3.03 | 0 | 1 | $101.00 | $5.10 | 1 | 6 |
| $2.64 | 0 | 10 | $102.00 | $5.54 | 0 | 48 |
| $2.54 | 2 | 1 | $103.00 | $6.15 | 0 | 209 |
| $2.06 | 3 | 12 | $104.00 | $6.94 | 0 | 8 |
| $1.63 | 31 | 12 | $105.00 | $7.73 | 0 | 70 |
| $1.47 | 16 | 2 | $106.00 | $8.52 | 0 | 4 |
| $1.47 | 1 | 16 | $107.00 | $9.32 | 0 | 2 |
| $0.95 | 473 | 7 | $108.00 | $10.11 | 0 | 11 |
| $0.82 | 6 | 11 | $109.00 | $9.81 | 1 | 24 |
| $0.66 | 4 | 13 | $110.00 | $11.79 | 0 | 6 |
| $0.54 | 6 | 110 | $111.00 | $11.55 | 9 | 6 |
| $0.50 | 1 | 15 | $112.00 | $13.59 | 0 | 1 |
| $0.60 | 0 | 2 | $113.00 | $14.49 | 0 | 1 |
| $0.50 | 0 | 5 | $114.00 | $15.40 | 0 | 8 |
| $0.32 | 2 | 10 | $115.00 | $16.30 | 0 | 0 |
| $0.34 | 0 | 2 | $116.00 | $17.23 | 0 | 0 |
| $0.28 | 0 | 30 | $117.00 | $18.17 | 0 | 4 |
| $0.26 | 0 | 4 | $117.50 | $18.65 | 0 | 12 |
| $0.23 | 0 | 4 | $118.00 | $19.13 | 0 | 4 |
| $0.21 | 0 | 6 | $118.50 | $19.60 | 0 | 3 |
| $0.19 | 0 | 7 | $119.00 | $20.08 | 0 | 1 |
| $0.18 | 0 | 8 | $119.50 | $20.56 | 0 | 1 |
| $0.16 | 0 | 65 | $120.00 | $20.26 | 3 | 11 |
| $0.14 | 0 | 5 | $120.50 | $20.75 | 1 | 0 |
| $0.17 | 7 | 60 | $121.00 | $22.02 | 0 | 0 |
| $0.12 | 0 | 2 | $121.50 | $22.50 | 0 | 0 |
| $0.11 | 0 | 30 | $122.00 | $22.99 | 0 | 2 |
| $0.10 | 0 | 4 | $122.50 | $23.48 | 0 | 2 |
| $0.09 | 0 | 8 | $123.00 | $23.97 | 0 | 1 |
| $0.08 | 0 | 16 | $123.50 | $24.46 | 0 | 0 |
| $0.07 | 0 | 8 | $124.00 | $24.95 | 0 | 0 |
| $0.06 | 0 | 15 | $124.50 | $25.45 | 0 | 0 |
| $0.06 | 0 | 28 | $125.00 | $25.94 | 0 | 0 |
| $0.05 | 0 | 6 | $125.50 | $26.43 | 0 | 4 |
| $0.05 | 0 | 12 | $126.00 | $26.93 | 0 | 0 |
| $0.04 | 0 | 10 | $127.00 | $27.92 | 0 | 0 |
| $0.03 | 0 | 4 | $128.00 | $28.91 | 0 | 0 |
| $0.02 | 0 | 3 | $129.00 | $29.90 | 0 | 0 |
| $0.02 | 1 | 3 | $130.00 | $30.89 | 0 | 0 |
| $0.02 | 0 | 1 | $131.00 | $31.89 | 0 | 0 |
| $0.01 | 0 | 4 | $132.00 | $32.88 | 0 | 0 |
| $0.01 | 0 | 4 | $133.00 | $33.88 | 0 | 0 |
| $0.01 | 0 | 2 | $134.00 | $34.88 | 0 | 0 |
| $0.01 | 0 | 2 | $135.00 | $35.87 | 0 | 0 |
| $0.00 | 0 | 40 | $140.00 | $40.86 | 0 | 0 |
| $0.00 | 0 | 1 | $145.00 | $45.85 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $50.84 | 0 | 0 |
| $0.00 | 0 | 22 | $155.00 | $55.84 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $60.83 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $65.82 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $70.81 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $75.81 | 0 | 0 |
Nov 13, 2026 (58个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $29.48 | 0 | 0 | $70.00 | $0.02 | 0 | 0 |
| $24.54 | 0 | 0 | $75.00 | $0.07 | 0 | 0 |
| $19.69 | 0 | 0 | $80.00 | $0.38 | 1 | 0 |
| $15.04 | 0 | 0 | $85.00 | $0.55 | 0 | 3 |
| $10.76 | 0 | 0 | $90.00 | $1.05 | 2 | 1 |
| $7.11 | 0 | 10 | $95.00 | $2.95 | 3 | 44 |
| $6.58 | 0 | 0 | $96.00 | $3.07 | 0 | 11 |
| $6.04 | 0 | 0 | $97.00 | $3.53 | 0 | 1 |
| $5.51 | 0 | 0 | $98.00 | $3.90 | 2 | 71 |
| $5.24 | 0 | 0 | $98.50 | $3.90 | 2 | 6 |
| $5.02 | 0 | 1 | $99.00 | $3.62 | 3 | 15 |
| $4.58 | 0 | 1 | $100.00 | $4.83 | 2 | 16 |
| $4.14 | 0 | 0 | $101.00 | $5.62 | 0 | 0 |
| $3.70 | 0 | 58 | $102.00 | $6.18 | 0 | 14 |
| $3.33 | 0 | 0 | $103.00 | $5.84 | 1 | 2 |
| $3.00 | 0 | 0 | $104.00 | $6.59 | 1 | 6 |
| $2.67 | 0 | 5 | $105.00 | $8.15 | 0 | 13 |
| $2.38 | 0 | 0 | $106.00 | $8.86 | 0 | 2 |
| $1.72 | 1 | 10 | $107.00 | $9.61 | 0 | 9 |
| $1.88 | 0 | 2 | $108.00 | $10.37 | 0 | 7 |
| $1.67 | 0 | 2 | $109.00 | $11.16 | 0 | 4 |
| $1.20 | 4 | 26 | $110.00 | $11.40 | 2 | 2 |
| $1.34 | 2 | 162 | $110.50 | $12.35 | 0 | 1 |
| $1.20 | 14 | 67 | $111.00 | $12.75 | 0 | 31 |
| $1.10 | 5 | 29 | $111.50 | $13.14 | 0 | 5 |
| $1.12 | 2 | 15 | $112.00 | $13.60 | 0 | 2 |
| $1.06 | 0 | 14 | $112.50 | $14.05 | 0 | 2 |
| $1.02 | 0 | 12 | $113.00 | $14.51 | 0 | 7 |
| $0.97 | 0 | 3 | $113.50 | $14.97 | 0 | 0 |
| $0.93 | 0 | 3 | $114.00 | $15.42 | 0 | 2 |
| $0.88 | 0 | 3 | $114.50 | $15.88 | 0 | 0 |
| $0.76 | 5 | 79 | $115.00 | $16.33 | 0 | 1 |
| $0.65 | 2 | 1 | $115.50 | $15.67 | 1 | 0 |
| $0.76 | 6 | 2 | $116.00 | $16.16 | 1 | 0 |
| $0.70 | 1 | 2 | $116.50 | $17.72 | 0 | 0 |
| $0.69 | 0 | 10 | $117.00 | $18.19 | 0 | 39 |
| $0.66 | 0 | 10 | $117.50 | $18.66 | 0 | 0 |
| $0.63 | 0 | 15 | $118.00 | $18.21 | 1 | 0 |
| $0.59 | 1 | 4 | $118.50 | $18.70 | 1 | 0 |
| $0.54 | 1 | 3 | $119.00 | $20.08 | 0 | 0 |
| $0.51 | 2 | 61 | $120.00 | $21.03 | 0 | 7 |
| $0.50 | 2 | 21 | $121.00 | $21.97 | 0 | 0 |
| $0.40 | 0 | 4 | $122.00 | $22.92 | 0 | 49 |
| $0.35 | 0 | 5 | $123.00 | $23.86 | 0 | 0 |
| $0.30 | 0 | 1 | $124.00 | $24.82 | 0 | 0 |
| $0.26 | 0 | 4 | $125.00 | $25.79 | 0 | 0 |
| $0.23 | 0 | 0 | $126.00 | $26.76 | 0 | 0 |
| $0.20 | 0 | 0 | $127.00 | $27.73 | 0 | 1 |
| $0.17 | 0 | 2 | $128.00 | $28.71 | 0 | 0 |
| $0.12 | 0 | 14 | $130.00 | $30.68 | 0 | 0 |
| $0.06 | 0 | 30 | $135.00 | $35.65 | 0 | 0 |
| $0.03 | 0 | 2 | $140.00 | $40.65 | 0 | 0 |
| $0.01 | 0 | 352 | $145.00 | $45.65 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $50.65 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $55.65 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $60.65 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $65.65 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $70.65 | 0 | 0 |
Nov 20, 2026 (91个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $44.58 | 0 | 53 | $55.00 | $0.00 | 0 | 80 |
| $39.59 | 0 | 3 | $60.00 | $0.00 | 0 | 33 |
| $34.61 | 0 | 61 | $65.00 | $0.01 | 0 | 48 |
| $29.65 | 0 | 100 | $70.00 | $0.03 | 0 | 314 |
| $24.76 | 0 | 120 | $75.00 | $0.12 | 0 | 246 |
| $23.79 | 0 | 97 | $76.00 | $0.17 | 3 | 102 |
| $22.84 | 0 | 129 | $77.00 | $0.19 | 0 | 119 |
| $21.89 | 0 | 137 | $78.00 | $0.24 | 0 | 112 |
| $20.94 | 0 | 119 | $79.00 | $0.29 | 0 | 123 |
| $19.99 | 0 | 211 | $80.00 | $0.34 | 0 | 132 |
| $19.05 | 0 | 114 | $81.00 | $0.39 | 0 | 90 |
| $18.13 | 0 | 92 | $82.00 | $0.47 | 0 | 89 |
| $17.22 | 0 | 88 | $83.00 | $0.56 | 0 | 110 |
| $16.30 | 0 | 78 | $84.00 | $0.64 | 0 | 83 |
| $15.82 | 2 | 88 | $85.00 | $0.78 | 0 | 544 |
| $14.58 | 0 | 95 | $86.00 | $0.92 | 0 | 95 |
| $13.74 | 0 | 94 | $87.00 | $1.07 | 0 | 97 |
| $12.90 | 0 | 83 | $88.00 | $1.23 | 0 | 291 |
| $12.06 | 0 | 74 | $89.00 | $1.38 | 0 | 76 |
| $11.29 | 0 | 85 | $90.00 | $1.36 | 10 | 987 |
| $10.55 | 0 | 66 | $91.00 | $1.53 | 27 | 90 |
| $9.81 | 0 | 67 | $92.00 | $1.80 | 8 | 98 |
| $9.08 | 0 | 66 | $93.00 | $2.39 | 0 | 280 |
| $9.10 | 1 | 65 | $94.00 | $2.78 | 0 | 95 |
| $7.76 | 1 | 49 | $95.00 | $3.17 | 0 | 1,731 |
| $7.25 | 0 | 58 | $96.00 | $2.90 | 13 | 100 |
| $6.72 | 0 | 53 | $97.00 | $4.03 | 0 | 54 |
| $6.00 | 33 | 60 | $98.00 | $3.87 | 4 | 829 |
| $5.69 | 0 | 26 | $99.00 | $4.41 | 5 | 36 |
| $5.10 | 42 | 80 | $100.00 | $4.81 | 7 | 2,867 |
| $4.77 | 0 | 30 | $101.00 | $5.29 | 2 | 131 |
| $4.36 | 0 | 205 | $102.00 | $6.67 | 0 | 109 |
| $4.09 | 5 | 27 | $103.00 | $7.30 | 0 | 265 |
| $3.61 | 0 | 24 | $104.00 | $7.93 | 0 | 217 |
| $3.24 | 0 | 45 | $105.00 | $8.00 | 14 | 898 |
| $2.86 | 0 | 41 | $106.00 | $8.70 | 11 | 47 |
| $2.65 | 1 | 24 | $107.00 | $9.94 | 0 | 213 |
| $2.38 | 0 | 7 | $108.00 | $9.87 | 2 | 139 |
| $1.60 | 1 | 41 | $109.00 | $11.47 | 0 | 97 |
| $1.90 | 10 | 125 | $110.00 | $11.35 | 25 | 901 |
| $1.56 | 1 | 164 | $111.00 | $13.04 | 0 | 92 |
| $1.53 | 0 | 36 | $112.00 | $13.31 | 1 | 27 |
| $1.27 | 1 | 166 | $113.00 | $14.71 | 0 | 1,436 |
| $1.18 | 1 | 281 | $114.00 | $15.54 | 0 | 89 |
| $0.97 | 28 | 422 | $115.00 | $16.45 | 0 | 271 |
| $1.01 | 0 | 959 | $116.00 | $17.37 | 0 | 48 |
| $0.92 | 0 | 43 | $117.00 | $18.28 | 0 | 61 |
| $0.88 | 0 | 2 | $117.50 | $18.74 | 0 | 0 |
| $0.84 | 0 | 47 | $118.00 | $18.45 | 1 | 19 |
| $0.69 | 3 | 65 | $119.00 | $19.44 | 1 | 16 |
| $0.55 | 60 | 757 | $120.00 | $21.06 | 0 | 1,893 |
| $0.49 | 2 | 89 | $121.00 | $21.99 | 0 | 86 |
| $0.53 | 0 | 48 | $122.00 | $22.92 | 0 | 152 |
| $0.45 | 1 | 183 | $123.00 | $23.89 | 0 | 17 |
| $0.41 | 1 | 17 | $124.00 | $24.85 | 0 | 34 |
| $0.33 | 15 | 186 | $125.00 | $26.82 | 1 | 48 |
| $0.31 | 2 | 23 | $126.00 | $26.80 | 0 | 34 |
| $0.35 | 0 | 141 | $127.00 | $27.78 | 0 | 2 |
| $0.35 | 1 | 43 | $128.00 | $28.76 | 0 | 5 |
| $0.31 | 0 | 69 | $129.00 | $29.74 | 0 | 164 |
| $0.22 | 2 | 927 | $130.00 | $30.73 | 0 | 358 |
| $0.21 | 1 | 153 | $131.00 | $31.71 | 0 | 6 |
| $0.24 | 0 | 18 | $132.00 | $32.70 | 0 | 1 |
| $0.22 | 0 | 25 | $133.00 | $33.69 | 0 | 2 |
| $0.21 | 0 | 33 | $134.00 | $34.68 | 0 | 3 |
| $0.14 | 4 | 4,415 | $135.00 | $35.67 | 0 | 11 |
| $0.19 | 0 | 49 | $136.00 | $36.67 | 0 | 0 |
| $0.17 | 0 | 41 | $137.00 | $37.66 | 0 | 0 |
| $0.16 | 0 | 64 | $138.00 | $38.66 | 0 | 0 |
| $0.15 | 0 | 17 | $139.00 | $39.65 | 0 | 0 |
| $0.08 | 2 | 466 | $140.00 | $40.65 | 0 | 0 |
| $0.13 | 0 | 10 | $141.00 | $41.65 | 0 | 0 |
| $0.12 | 0 | 38 | $142.00 | $42.65 | 0 | 0 |
| $0.11 | 0 | 10 | $143.00 | $43.65 | 0 | 0 |
| $0.11 | 0 | 12 | $144.00 | $44.65 | 0 | 0 |
| $0.10 | 0 | 816 | $145.00 | $45.65 | 0 | 0 |
| $0.10 | 0 | 20 | $146.00 | $46.65 | 0 | 0 |
| $0.08 | 0 | 224 | $150.00 | $50.65 | 0 | 0 |
| $0.06 | 0 | 171 | $155.00 | $55.65 | 0 | 0 |
| $0.05 | 0 | 209 | $160.00 | $60.65 | 0 | 0 |
| $0.04 | 0 | 69 | $165.00 | $65.65 | 0 | 0 |
| $0.03 | 0 | 110 | $170.00 | $70.65 | 0 | 0 |
| $0.02 | 0 | 96 | $175.00 | $75.65 | 0 | 0 |
| $0.02 | 0 | 75 | $180.00 | $80.65 | 0 | 0 |
| $0.02 | 0 | 657 | $185.00 | $85.65 | 0 | 0 |
| $0.01 | 0 | 187 | $190.00 | $90.65 | 0 | 0 |
| $0.01 | 0 | 68 | $195.00 | $95.65 | 0 | 0 |
| $0.01 | 0 | 74 | $200.00 | $100.65 | 0 | 0 |
| $0.01 | 0 | 12 | $205.00 | $105.65 | 0 | 0 |
| $0.01 | 0 | 1 | $210.00 | $110.65 | 0 | 0 |
| $0.01 | 0 | 19 | $215.00 | $115.65 | 0 | 0 |
期权链仅覆盖最近7个到期日——绝大部分散户成交量集中于此。数据截至2026-10-27 10:42，每日更新几次，非实时数据。
仅供参考，不构成投资建议。期权交易存在风险，并非适合所有投资者。
报价时间 2026-10-27 05:59:05 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
VanEck Junior Gold Miners ETF 讨论区 0 条评论