オプション指標

金オプション(コール)

取引日:2018年06月18日 単位:円(1グラムあたり)  
限月 権利行使価格 IV デルタ
2018/06 5,800 66.22% 0.00
5,750 64.09% 0.00
5,700 61.94% 0.00
5,650 59.78% 0.00
5,600 57.59% 0.00
5,550 55.39% 0.00
5,500 53.16% 0.00
5,450 50.92% 0.00
5,400 48.66% 0.00
5,350 46.37% 0.01
5,300 44.07% 0.01
5,250 41.74% 0.01
5,200 39.39% 0.01
5,150 37.01% 0.01
5,100 34.62% 0.01
5,050 32.05% 0.01
5,000 29.25% 0.01
4,950 26.42% 0.01
4,900 23.56% 0.01
4,850 20.68% 0.02
4,800 17.76% 0.02
4,750 14.82% 0.02
4,700 11.79% 0.03
*4,650 8.31% 0.04
4,600 4.77% 0.07
4,550 1.23% 0.64
4,500 1.88% 0.99
4,450 8.93% 0.95
4,400 12.62% 0.96
4,350 7.50% 0.99
4,300 7.50% 0.99
4,250 7.50% 1.00
4,200 7.50% 1.00
4,150 15.00% 0.99
4,100 15.00% 0.99
4,050 15.00% 0.99
4,000 15.00% 0.99
3,950 15.00% 1.00
3,900 15.00% 1.00
3,850 15.00% 1.00
3,800 15.00% 1.00
3,750 15.00% 1.00
3,700 15.00% 1.00
3,650 15.00% 1.00
3,600 15.00% 1.00
3,550 15.00% 1.00
3,500 15.00% 1.00
3,450 15.00% 1.00
2018/08 5,800 22.26% 0.00
5,750 21.55% 0.00
5,700 20.83% 0.00
5,650 20.10% 0.00
5,600 19.37% 0.00
5,550 18.63% 0.00
5,500 17.88% 0.00
5,450 17.13% 0.00
5,400 16.37% 0.00
5,350 15.60% 0.01
5,300 14.83% 0.01
5,250 14.04% 0.01
5,200 13.26% 0.01
5,150 12.46% 0.01
5,100 11.65% 0.01
5,050 10.80% 0.01
5,000 9.86% 0.01
4,950 8.91% 0.01
4,900 7.95% 0.01
4,850 6.98% 0.02
4,800 6.00% 0.02
4,750 6.12% 0.05
4,700 5.81% 0.10
*4,650 5.75% 0.20
4,600 5.20% 0.32
4,550 5.09% 0.51
4,500 4.61% 0.71
4,450 5.76% 0.81
4,400 5.78% 0.91
4,350 5.95% 0.95
4,300 6.40% 0.97
4,250 7.53% 0.98
4,200 3.75% 0.99
4,150 3.75% 0.99
4,100 3.75% 1.00
4,050 7.50% 0.99
4,000 7.50% 0.99
3,950 7.50% 0.99
3,900 7.50% 0.99
3,850 7.50% 0.99
3,800 7.50% 0.99
3,750 7.50% 0.99
3,700 7.50% 1.00
3,650 15.00% 0.99
3,600 15.00% 0.99
3,550 15.00% 0.99
3,500 15.00% 0.99
3,450 15.00% 0.99
2018/10 5,800 16.51% 0.00
5,750 15.98% 0.00
5,700 15.44% 0.00
5,650 14.91% 0.00
5,600 14.37% 0.00
5,550 13.82% 0.00
5,500 13.27% 0.00
5,450 12.71% 0.00
5,400 12.15% 0.00
5,350 11.58% 0.01
5,300 11.01% 0.01
5,250 10.43% 0.01
5,200 9.85% 0.01
5,150 9.26% 0.01
5,100 8.67% 0.01
5,050 8.72% 0.02
5,000 8.72% 0.03
4,950 8.25% 0.04
4,900 8.48% 0.07
4,850 8.36% 0.10
4,800 8.36% 0.14
4,750 8.26% 0.19
4,700 8.24% 0.26
4,650 8.22% 0.33
*4,600 8.21% 0.41
4,550 8.31% 0.50
4,500 8.15% 0.59
4,450 8.22% 0.68
4,400 8.22% 0.75
4,350 8.20% 0.82
4,300 8.33% 0.87
4,250 8.38% 0.91
4,200 8.32% 0.94
4,150 8.55% 0.96
4,100 8.83% 0.97
4,050 8.93% 0.98
4,000 9.81% 0.98
3,950 3.75% 1.00
3,900 7.50% 0.99
3,850 7.50% 0.99
3,800 7.50% 0.99
3,750 7.50% 0.99
3,700 7.50% 0.99
3,650 7.50% 0.99
3,600 7.50% 0.99
3,550 7.50% 0.99
3,500 7.50% 0.99
3,450 7.50% 1.00
2018/12 5,800 13.79% 0.00
5,750 13.35% 0.00
5,700 12.90% 0.00
5,650 12.45% 0.00
5,600 12.00% 0.00
5,550 11.54% 0.00
5,500 11.08% 0.00
5,450 10.61% 0.00
5,400 10.14% 0.00
5,350 9.67% 0.01
5,300 9.19% 0.01
5,250 8.71% 0.01
5,200 8.98% 0.02
5,150 8.42% 0.02
5,100 8.42% 0.03
5,050 8.51% 0.04
5,000 8.42% 0.06
4,950 8.41% 0.08
4,900 8.28% 0.11
4,850 8.40% 0.15
4,800 8.21% 0.18
4,750 8.36% 0.24
4,700 8.18% 0.29
*4,650 8.34% 0.36
4,600 8.15% 0.43
4,550 8.32% 0.51
4,500 8.18% 0.58
4,450 8.33% 0.65
4,400 8.17% 0.72
4,350 8.31% 0.78
4,300 8.24% 0.83
4,250 8.29% 0.88
4,200 8.34% 0.91
4,150 8.44% 0.94
4,100 8.32% 0.96
4,050 8.14% 0.97
4,000 8.23% 0.98
3,950 8.94% 0.98
3,900 3.75% 0.99
3,850 3.75% 1.00
3,800 7.50% 0.99
3,750 7.50% 0.99
3,700 7.50% 0.99
3,650 7.50% 0.99
3,600 7.50% 0.99
3,550 7.50% 0.99
3,500 7.50% 0.99
3,450 7.50% 0.99
2019/02 5,650 10.78% 0.00
5,600 10.39% 0.00
5,550 9.99% 0.00
5,500 9.60% 0.00
5,450 9.19% 0.00
5,400 8.79% 0.00
5,350 8.38% 0.01
5,300 8.74% 0.01
5,250 8.75% 0.02
5,200 8.76% 0.03
5,150 8.53% 0.04
5,100 8.46% 0.05
5,050 8.38% 0.06
5,000 8.28% 0.08
4,950 8.32% 0.11
4,900 8.35% 0.14
4,850 8.29% 0.18
4,800 8.33% 0.22
4,750 8.28% 0.27
4,700 8.20% 0.32
4,650 8.33% 0.38
*4,600 8.21% 0.44
4,550 8.30% 0.50
4,500 8.23% 0.57
4,450 8.23% 0.63
4,400 8.21% 0.69
4,350 8.22% 0.75
4,300 8.28% 0.80
4,250 8.23% 0.84
4,200 8.40% 0.87
4,150 8.29% 0.91
4,100 8.50% 0.93
4,050 8.41% 0.95
4,000 8.20% 0.97
3,950 8.29% 0.98
3,900 8.30% 0.98
3,850 8.90% 0.98
3,800 3.75% 0.99
3,750 7.50% 0.99
3,700 7.50% 0.99
3,650 7.50% 0.99
3,600 7.50% 0.99
3,550 7.50% 0.99
3,500 7.50% 0.99
3,450 0.01% 1.00
2019/04 5,650 9.72% 0.00
5,600 9.37% 0.00
5,550 9.02% 0.00
5,500 8.66% 0.00
5,450 8.30% 0.00
5,400 8.74% 0.01
5,350 8.32% 0.01
5,300 8.33% 0.02
5,250 8.34% 0.03
5,200 8.43% 0.04
5,150 8.37% 0.05
5,100 8.30% 0.07
5,050 8.36% 0.09
5,000 8.27% 0.11
4,950 8.31% 0.13
4,900 8.26% 0.16
4,850 8.21% 0.20
4,800 8.32% 0.24
4,750 8.18% 0.29
4,700 8.19% 0.34
4,650 8.23% 0.39
*4,600 8.19% 0.45
4,550 8.27% 0.50
4,500 8.18% 0.56
4,450 8.19% 0.62
4,400 8.24% 0.67
4,350 8.19% 0.73
4,300 8.28% 0.77
4,250 8.20% 0.82
4,200 8.25% 0.85
4,150 8.28% 0.89
4,100 8.19% 0.91
4,050 8.29% 0.93
4,000 8.21% 0.95
3,950 8.38% 0.96
3,900 8.04% 0.98
3,850 8.02% 0.98
3,800 8.57% 0.98
3,750 3.75% 0.99
3,700 7.50% 0.99
3,650 7.50% 0.99
3,600 7.50% 0.99
3,550 0.01% 1.00

金オプション(プット)

取引日:2018年06月18日 単位:円(1グラムあたり)  
限月 権利行使価格 IV デルタ
2018/06 5,800 30.00% -0.99
5,750 30.00% -0.99
5,700 30.00% -0.99
5,650 30.00% -0.99
5,600 30.00% -0.99
5,550 30.00% -0.99
5,500 30.00% -0.99
5,450 30.00% -0.99
5,400 30.00% -0.99
5,350 15.00% -1.00
5,300 15.00% -1.00
5,250 15.00% -1.00
5,200 15.00% -0.99
5,150 15.00% -0.99
5,100 15.00% -0.99
5,050 15.00% -0.99
5,000 15.00% -0.99
4,950 7.50% -1.00
4,900 7.50% -1.00
4,850 7.50% -0.99
4,800 7.50% -0.99
4,750 7.50% -0.99
4,700 11.80% -0.96
*4,650 8.31% -0.95
4,600 10.97% -0.73
4,550 6.85% -0.47
4,500 7.02% -0.12
4,450 8.93% -0.04
4,400 12.61% -0.03
4,350 15.86% -0.02
4,300 19.15% -0.02
4,250 22.47% -0.01
4,200 25.84% -0.01
4,150 29.24% -0.01
4,100 32.69% -0.01
4,050 36.18% -0.01
4,000 39.44% -0.01
3,950 42.61% -0.01
3,900 45.83% -0.01
3,850 49.08% 0.00
3,800 52.38% 0.00
3,750 55.73% 0.00
3,700 59.12% 0.00
3,650 62.55% 0.00
3,600 66.04% 0.00
3,550 69.57% 0.00
3,500 73.16% 0.00
3,450 76.79% 0.00
2018/08 5,800 15.00% -0.99
5,750 15.00% -0.99
5,700 15.00% -0.99
5,650 7.50% -1.00
5,600 7.50% -1.00
5,550 7.50% -0.99
5,500 7.50% -0.99
5,450 7.50% -0.99
5,400 7.50% -0.99
5,350 7.50% -0.99
5,300 7.50% -0.99
5,250 7.50% -0.99
5,200 7.50% -0.99
5,150 7.50% -0.99
5,100 7.50% -0.99
5,050 3.75% -1.00
5,000 3.75% -0.99
4,950 3.75% -0.99
4,900 3.75% -0.99
4,850 7.00% -0.97
4,800 6.02% -0.97
4,750 6.12% -0.94
4,700 5.82% -0.89
*4,650 5.75% -0.79
4,600 6.76% -0.63
4,550 6.47% -0.48
4,500 6.35% -0.33
4,450 5.75% -0.18
4,400 5.78% -0.08
4,350 5.94% -0.04
4,300 6.38% -0.02
4,250 7.50% -0.01
4,200 8.63% -0.01
4,150 9.77% -0.01
4,100 10.93% -0.01
4,050 12.10% -0.01
4,000 13.20% -0.01
3,950 14.26% -0.01
3,900 15.34% -0.01
3,850 16.44% 0.00
3,800 17.54% 0.00
3,750 18.67% 0.00
3,700 19.81% 0.00
3,650 20.96% 0.00
3,600 22.13% 0.00
3,550 23.31% 0.00
3,500 24.52% 0.00
3,450 25.74% 0.00
2018/10 5,800 7.50% -0.99
5,750 7.50% -0.99
5,700 7.50% -0.99
5,650 7.50% -0.99
5,600 7.50% -0.99
5,550 7.50% -0.99
5,500 7.50% -0.99
5,450 7.50% -0.99
5,400 7.50% -0.99
5,350 7.50% -0.99
5,300 7.50% -0.99
5,250 7.50% -0.99
5,200 3.75% -0.99
5,150 9.38% -0.98
5,100 8.78% -0.98
5,050 8.78% -0.97
5,000 8.74% -0.96
4,950 8.28% -0.95
4,900 8.50% -0.92
4,850 8.17% -0.90
4,800 8.37% -0.85
4,750 8.27% -0.80
4,700 8.24% -0.73
4,650 8.22% -0.66
*4,600 8.21% -0.58
4,550 8.31% -0.49
4,500 8.15% -0.40
4,450 8.21% -0.31
4,400 8.22% -0.24
4,350 8.20% -0.17
4,300 8.32% -0.12
4,250 8.37% -0.08
4,200 8.30% -0.05
4,150 8.52% -0.03
4,100 8.77% -0.02
4,050 8.88% -0.01
4,000 9.70% -0.01
3,950 10.49% -0.01
3,900 11.28% -0.01
3,850 12.09% 0.00
3,800 12.91% 0.00
3,750 13.74% 0.00
3,700 14.58% 0.00
3,650 15.43% 0.00
3,600 16.30% 0.00
3,550 17.18% 0.00
3,500 18.06% 0.00
3,450 18.97% 0.00
2018/12 5,800 7.50% -0.99
5,750 7.50% -0.99
5,700 7.50% -0.99
5,650 7.50% -0.99
5,600 7.50% -0.99
5,550 7.50% -0.99
5,500 7.50% -0.99
5,450 7.50% -0.99
5,400 7.50% -0.99
5,350 3.75% -1.00
5,300 3.75% -0.99
5,250 8.87% -0.98
5,200 8.38% -0.98
5,150 8.49% -0.97
5,100 8.49% -0.96
5,050 8.26% -0.95
5,000 8.17% -0.94
4,950 8.26% -0.91
4,900 8.30% -0.88
4,850 8.30% -0.85
4,800 8.22% -0.81
4,750 8.36% -0.75
4,700 8.18% -0.70
*4,650 8.34% -0.63
4,600 8.15% -0.56
4,550 8.32% -0.48
4,500 8.18% -0.41
4,450 8.33% -0.34
4,400 8.16% -0.27
4,350 8.30% -0.21
4,300 8.23% -0.16
4,250 8.28% -0.11
4,200 8.33% -0.08
4,150 8.40% -0.05
4,100 8.28% -0.03
4,050 8.71% -0.02
4,000 8.81% -0.01
3,950 8.78% -0.01
3,900 9.44% -0.01
3,850 10.12% 0.00
3,800 10.80% 0.00
3,750 11.50% 0.00
3,700 12.20% 0.00
3,650 12.91% 0.00
3,600 13.64% 0.00
3,550 14.37% 0.00
3,500 15.11% 0.00
3,450 15.87% 0.00
2019/02 5,650 7.50% -0.99
5,600 7.50% -0.99
5,550 7.50% -0.99
5,500 7.50% -0.99
5,450 3.75% -0.99
5,400 3.75% -0.99
5,350 8.59% -0.98
5,300 8.16% -0.98
5,250 8.36% -0.97
5,200 8.37% -0.97
5,150 8.33% -0.96
5,100 8.25% -0.95
5,050 8.42% -0.92
5,000 8.31% -0.91
4,950 8.20% -0.88
4,900 8.36% -0.85
4,850 8.21% -0.82
4,800 8.24% -0.77
4,750 8.28% -0.72
4,700 8.21% -0.67
4,650 8.33% -0.61
*4,600 8.21% -0.55
4,550 8.30% -0.49
4,500 8.23% -0.42
4,450 8.30% -0.36
4,400 8.28% -0.30
4,350 8.22% -0.24
4,300 8.27% -0.19
4,250 8.22% -0.15
4,200 8.38% -0.11
4,150 8.27% -0.08
4,100 8.47% -0.06
4,050 8.37% -0.04
4,000 8.55% -0.03
3,950 8.76% -0.02
3,900 8.85% -0.01
3,850 8.69% 0.00
3,800 9.28% 0.00
3,750 9.88% 0.00
3,700 10.49% 0.00
3,650 11.10% 0.00
3,600 11.72% 0.00
3,550 12.36% 0.00
3,500 13.00% 0.00
3,450 13.65% 0.00
2019/04 5,650 0.01% -1.00
5,600 7.50% -0.99
5,550 3.75% -0.99
5,500 3.75% -0.99
5,450 3.75% -0.99
5,400 8.17% -0.98
5,350 8.43% -0.98
5,300 8.00% -0.98
5,250 8.45% -0.96
5,200 8.26% -0.95
5,150 8.20% -0.94
5,100 8.35% -0.92
5,050 8.26% -0.91
5,000 8.17% -0.89
4,950 8.33% -0.85
4,900 8.18% -0.83
4,850 8.22% -0.79
4,800 8.33% -0.75
4,750 8.19% -0.70
4,700 8.19% -0.65
4,650 8.23% -0.60
*4,600 8.19% -0.54
4,550 8.27% -0.49
4,500 8.18% -0.43
4,450 8.18% -0.37
4,400 8.23% -0.32
4,350 8.18% -0.26
4,300 8.27% -0.22
4,250 8.19% -0.17
4,200 8.24% -0.14
4,150 8.25% -0.10
4,100 8.30% -0.08
4,050 8.49% -0.06
4,000 8.41% -0.04
3,950 8.57% -0.03
3,900 8.44% -0.02
3,850 8.52% -0.01
3,800 8.32% 0.00
3,750 8.86% 0.00
3,700 9.40% 0.00
3,650 9.96% 0.00
3,600 10.52% 0.00
3,550 11.09% 0.00

注意


TOP