オプション指標

金オプション(コール)

取引日:2018年04月20日 単位:円(1グラムあたり)  
限月 権利行使価格 IV デルタ
2018/04 5,800 86.22% 0.00
5,750 83.21% 0.00
5,700 80.17% 0.00
5,650 77.11% 0.00
5,600 74.02% 0.00
5,550 70.90% 0.00
5,500 67.76% 0.00
5,450 64.58% 0.01
5,400 61.38% 0.01
5,350 58.15% 0.01
5,300 54.89% 0.01
5,250 51.59% 0.01
5,200 48.27% 0.01
5,150 44.75% 0.01
5,100 40.86% 0.01
5,050 36.94% 0.01
5,000 32.98% 0.01
4,950 28.98% 0.02
4,900 24.94% 0.02
4,850 20.86% 0.02
4,800 16.73% 0.03
4,750 11.90% 0.04
4,700 9.39% 0.13
*4,650 5.93% 0.48
4,600 13.15% 0.78
4,550 11.96% 0.95
4,500 17.08% 0.96
4,450 7.50% 0.99
4,400 7.50% 1.00
4,350 15.00% 0.99
4,300 15.00% 0.99
4,250 15.00% 0.99
4,200 15.00% 1.00
4,150 15.00% 1.00
4,100 15.00% 1.00
4,050 15.00% 1.00
4,000 15.00% 1.00
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
2018/06 5,800 21.16% 0.00
5,750 20.42% 0.00
5,700 19.68% 0.00
5,650 18.93% 0.00
5,600 18.18% 0.00
5,550 17.41% 0.00
5,500 16.65% 0.00
5,450 15.87% 0.01
5,400 15.09% 0.01
5,350 14.30% 0.01
5,300 13.50% 0.01
5,250 12.70% 0.01
5,200 11.88% 0.01
5,150 11.03% 0.01
5,100 10.09% 0.01
5,050 9.13% 0.01
5,000 8.16% 0.01
4,950 8.14% 0.03
4,900 7.96% 0.06
4,850 7.98% 0.10
4,800 7.88% 0.16
4,750 7.89% 0.25
4,700 7.95% 0.37
*4,650 7.81% 0.49
4,600 7.89% 0.61
4,550 6.52% 0.77
4,500 8.68% 0.80
4,450 8.28% 0.88
4,400 7.61% 0.95
4,350 8.40% 0.96
4,300 8.57% 0.98
4,250 9.72% 0.98
4,200 3.75% 1.00
4,150 7.50% 0.99
4,100 7.50% 0.99
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% 1.00
3,750 15.00% 0.99
3,700 15.00% 0.99
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
2018/08 5,800 15.20% 0.00
5,750 14.67% 0.00
5,700 14.14% 0.00
5,650 13.60% 0.00
5,600 13.06% 0.00
5,550 12.51% 0.00
5,500 11.96% 0.00
5,450 11.41% 0.01
5,400 10.84% 0.01
5,350 10.28% 0.01
5,300 9.70% 0.01
5,250 9.13% 0.01
5,200 8.54% 0.01
5,150 8.61% 0.02
5,100 8.60% 0.03
5,050 8.49% 0.05
5,000 8.38% 0.07
4,950 8.27% 0.10
4,900 8.42% 0.14
4,850 8.19% 0.19
4,800 8.29% 0.26
4,750 8.27% 0.33
4,700 8.19% 0.41
*4,650 8.29% 0.50
4,600 8.19% 0.58
4,550 8.23% 0.67
4,500 8.24% 0.74
4,450 8.20% 0.81
4,400 8.40% 0.86
4,350 8.33% 0.91
4,300 8.44% 0.94
4,250 8.29% 0.96
4,200 8.57% 0.97
4,150 8.67% 0.98
4,100 9.53% 0.98
4,050 3.75% 1.00
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% 0.99
3,650 7.50% 0.99
3,600 7.50% 0.99
3,550 7.50% 1.00
3,500 7.50% 1.00
3,450 15.00% 0.99
2018/10 5,800 12.63% 0.00
5,750 12.19% 0.00
5,700 11.75% 0.00
5,650 11.30% 0.00
5,600 10.85% 0.00
5,550 10.40% 0.00
5,500 9.94% 0.00
5,450 9.48% 0.01
5,400 9.02% 0.01
5,350 8.54% 0.01
5,300 8.82% 0.02
5,250 8.27% 0.02
5,200 8.74% 0.03
5,150 8.37% 0.04
5,100 8.29% 0.06
5,050 8.29% 0.08
5,000 8.33% 0.11
4,950 8.30% 0.14
4,900 8.23% 0.18
4,850 8.38% 0.24
4,800 8.20% 0.29
4,750 8.28% 0.36
4,700 8.21% 0.42
*4,650 8.31% 0.50
4,600 8.18% 0.57
4,550 8.25% 0.64
4,500 8.19% 0.71
4,450 8.29% 0.77
4,400 8.20% 0.82
4,350 8.37% 0.86
4,300 8.33% 0.90
4,250 8.38% 0.93
4,200 8.28% 0.95
4,150 8.43% 0.97
4,100 8.53% 0.98
4,050 8.60% 0.98
4,000 9.26% 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% 0.99
2018/12 5,800 11.12% 0.00
5,750 10.74% 0.00
5,700 10.35% 0.00
5,650 9.96% 0.00
5,600 9.56% 0.00
5,550 9.16% 0.00
5,500 8.76% 0.00
5,450 8.36% 0.01
5,400 8.72% 0.01
5,350 8.73% 0.02
5,300 8.26% 0.02
5,250 8.52% 0.04
5,200 8.44% 0.05
5,150 8.37% 0.06
5,100 8.29% 0.08
5,050 8.18% 0.10
5,000 8.37% 0.14
4,950 8.22% 0.17
4,900 8.25% 0.22
4,850 8.25% 0.26
4,800 8.17% 0.31
4,750 8.27% 0.37
4,700 8.16% 0.43
*4,650 8.25% 0.50
4,600 8.17% 0.56
4,550 8.24% 0.62
4,500 8.21% 0.68
4,450 8.23% 0.74
4,400 8.28% 0.79
4,350 8.23% 0.83
4,300 8.36% 0.87
4,250 8.26% 0.90
4,200 8.31% 0.93
4,150 8.23% 0.95
4,100 8.41% 0.96
4,050 8.12% 0.98
4,000 8.15% 0.98
3,950 8.74% 0.98
3,900 3.75% 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 0.01% 1.00
3,450 0.01% 1.00
2019/02 5,650 8.90% 0.00
5,600 8.55% 0.00
5,550 9.04% 0.01
5,500 8.63% 0.01
5,450 8.65% 0.02
5,400 8.66% 0.03
5,350 8.61% 0.03
5,300 8.34% 0.04
5,250 8.28% 0.05
5,200 8.43% 0.07
5,150 8.28% 0.09
5,100 8.32% 0.11
5,050 8.36% 0.14
5,000 8.28% 0.17
4,950 8.24% 0.20
4,900 8.35% 0.24
4,850 8.22% 0.28
4,800 8.22% 0.33
4,750 8.29% 0.39
4,700 8.20% 0.44
*4,650 8.28% 0.50
4,600 8.25% 0.55
4,550 8.20% 0.61
4,500 8.34% 0.66
4,450 8.22% 0.72
4,400 8.24% 0.76
4,350 8.27% 0.81
4,300 8.23% 0.84
4,250 8.28% 0.88
4,200 8.19% 0.91
4,150 8.38% 0.93
4,100 8.19% 0.95
4,050 8.36% 0.96
4,000 8.29% 0.97
3,950 8.38% 0.98
3,900 8.32% 0.98
3,850 3.75% 0.99
3,800 3.75% 0.99
3,750 7.50% 0.99
3,700 7.50% 0.99
3,650 0.01% 1.00
3,600 0.01% 1.00
3,550 0.01% 1.00
3,500 0.01% 1.00
3,450 0.01%
-

金オプション(プット)

取引日:2018年04月20日 単位:円(1グラムあたり)  
限月 権利行使価格 IV デルタ
2018/04 5,800 30.00% -1.00
5,750 30.00% -1.00
5,700 30.00% -1.00
5,650 30.00% -1.00
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 30.00% -0.99
5,300 30.00% -0.99
5,250 15.00% -1.00
5,200 15.00% -1.00
5,150 15.00% -1.00
5,100 15.00% -0.99
5,050 15.00% -0.99
5,000 15.00% -0.99
4,950 15.00% -0.99
4,900 7.50% -1.00
4,850 7.50% -0.99
4,800 7.50% -0.99
4,750 11.91% -0.95
4,700 1.88% -0.99
*4,650 3.85% -0.51
4,600 6.91% -0.07
4,550 11.96% -0.04
4,500 17.07% -0.03
4,450 21.60% -0.02
4,400 26.14% -0.02
4,350 30.74% -0.01
4,300 35.38% -0.01
4,250 40.09% -0.01
4,200 44.84% -0.01
4,150 49.66% -0.01
4,100 54.20% -0.01
4,050 58.57% -0.01
4,000 63.01% -0.01
3,950 67.50% 0.00
3,900 72.04% 0.00
3,850 76.65% 0.00
3,800 81.32% 0.00
3,750 86.05% 0.00
3,700 90.84% 0.00
3,650 95.70% 0.00
3,600 100.62% 0.00
3,550 105.62% 0.00
3,500 110.69% 0.00
3,450 115.83% 0.00
2018/06 5,800 15.00% -0.99
5,750 15.00% -0.99
5,700 7.50% -1.00
5,650 7.50% -1.00
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 7.50% -0.99
5,150 3.75% -1.00
5,100 3.75% -0.99
5,050 9.16% -0.98
5,000 8.19% -0.98
4,950 8.16% -0.96
4,900 7.97% -0.93
4,850 7.71% -0.90
4,800 7.88% -0.83
4,750 7.75% -0.74
4,700 7.82% -0.63
*4,650 7.69% -0.50
4,600 7.76% -0.37
4,550 9.01% -0.29
4,500 8.30% -0.18
4,450 8.85% -0.12
4,400 8.61% -0.06
4,350 8.39% -0.03
4,300 8.54% -0.01
4,250 9.69% -0.01
4,200 10.85% -0.01
4,150 12.03% -0.01
4,100 13.15% -0.01
4,050 14.22% -0.01
4,000 15.30% -0.01
3,950 16.40% 0.00
3,900 17.51% 0.00
3,850 18.63% 0.00
3,800 19.77% 0.00
3,750 20.93% 0.00
3,700 22.10% 0.00
3,650 23.29% 0.00
3,600 24.49% 0.00
3,550 25.71% 0.00
3,500 26.95% 0.00
3,450 28.21% 0.00
2018/08 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 9.26% -0.98
5,200 8.66% -0.98
5,150 8.66% -0.97
5,100 8.63% -0.96
5,050 8.18% -0.95
5,000 8.40% -0.92
4,950 8.28% -0.89
4,900 8.29% -0.85
4,850 8.20% -0.80
4,800 8.29% -0.73
4,750 8.27% -0.66
4,700 8.19% -0.58
*4,650 8.29% -0.49
4,600 8.19% -0.41
4,550 8.23% -0.32
4,500 8.24% -0.25
4,450 8.20% -0.18
4,400 8.39% -0.13
4,350 8.31% -0.08
4,300 8.41% -0.05
4,250 8.63% -0.04
4,200 8.52% -0.02
4,150 8.62% -0.01
4,100 9.42% -0.01
4,050 10.19% -0.01
4,000 10.97% -0.01
3,950 11.76% 0.00
3,900 12.56% 0.00
3,850 13.36% 0.00
3,800 14.18% 0.00
3,750 15.01% 0.00
3,700 15.85% 0.00
3,650 16.70% 0.00
3,600 17.57% 0.00
3,550 18.44% 0.00
3,500 19.33% 0.00
3,450 20.24% 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 3.75% -0.99
5,400 3.75% -0.99
5,350 8.72% -0.98
5,300 8.24% -0.98
5,250 8.35% -0.97
5,200 8.35% -0.96
5,150 8.41% -0.95
5,100 8.32% -0.93
5,050 8.31% -0.91
5,000 8.18% -0.89
4,950 8.32% -0.85
4,900 8.24% -0.81
4,850 8.28% -0.75
4,800 8.21% -0.70
4,750 8.28% -0.63
4,700 8.22% -0.57
*4,650 8.31% -0.49
4,600 8.17% -0.42
4,550 8.25% -0.35
4,500 8.19% -0.28
4,450 8.29% -0.22
4,400 8.19% -0.17
4,350 8.36% -0.13
4,300 8.31% -0.09
4,250 8.36% -0.06
4,200 8.24% -0.04
4,150 8.36% -0.02
4,100 8.45% -0.01
4,050 8.43% -0.01
4,000 9.08% -0.01
3,950 9.73% 0.00
3,900 10.39% 0.00
3,850 11.06% 0.00
3,800 11.74% 0.00
3,750 12.43% 0.00
3,700 13.12% 0.00
3,650 13.83% 0.00
3,600 14.55% 0.00
3,550 15.27% 0.00
3,500 16.01% 0.00
3,450 16.76% 0.00
2018/12 5,800 0.01% -1.00
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 3.75% -0.99
5,500 3.75% -0.99
5,450 8.57% -0.98
5,400 8.15% -0.98
5,350 8.35% -0.97
5,300 8.35% -0.97
5,250 8.32% -0.96
5,200 8.25% -0.95
5,150 8.42% -0.92
5,100 8.31% -0.91
5,050 8.21% -0.88
5,000 8.38% -0.85
4,950 8.23% -0.82
4,900 8.26% -0.77
4,850 8.25% -0.73
4,800 8.18% -0.68
4,750 8.28% -0.62
4,700 8.16% -0.56
*4,650 8.25% -0.49
4,600 8.17% -0.43
4,550 8.24% -0.37
4,500 8.21% -0.31
4,450 8.22% -0.25
4,400 8.27% -0.20
4,350 8.22% -0.16
4,300 8.34% -0.12
4,250 8.23% -0.09
4,200 8.44% -0.06
4,150 8.46% -0.04
4,100 8.36% -0.03
4,050 8.58% -0.02
4,000 8.67% -0.01
3,950 8.52% 0.00
3,900 9.10% 0.00
3,850 9.69% 0.00
3,800 10.28% 0.00
3,750 10.89% 0.00
3,700 11.50% 0.00
3,650 12.12% 0.00
3,600 12.75% 0.00
3,550 13.39% 0.00
3,500 14.03% 0.00
3,450 14.69% 0.00
2019/02 5,650 3.75% -0.99
5,600 3.75% -0.99
5,550 8.46% -0.98
5,500 8.09% -0.98
5,450 8.34% -0.98
5,400 8.35% -0.97
5,350 8.36% -0.96
5,300 8.18% -0.95
5,250 8.33% -0.94
5,200 8.27% -0.92
5,150 8.31% -0.90
5,100 8.22% -0.88
5,050 8.39% -0.85
5,000 8.22% -0.83
4,950 8.25% -0.79
4,900 8.36% -0.75
4,850 8.23% -0.71
4,800 8.23% -0.66
4,750 8.30% -0.60
4,700 8.20% -0.55
*4,650 8.28% -0.49
4,600 8.24% -0.44
4,550 8.19% -0.38
4,500 8.33% -0.33
4,450 8.21% -0.27
4,400 8.30% -0.23
4,350 8.26% -0.18
4,300 8.22% -0.15
4,250 8.39% -0.12
4,200 8.30% -0.09
4,150 8.35% -0.06
4,100 8.38% -0.05
4,050 8.30% -0.03
4,000 8.67% -0.02
3,950 8.76% -0.02
3,900 8.84% -0.01
3,850 8.59% 0.00
3,800 9.12% 0.00
3,750 9.66% 0.00
3,700 10.20% 0.00
3,650 10.76% 0.00
3,600 11.32% 0.00
3,550 11.89% 0.00
3,500 12.46% 0.00
3,450 13.05% 0.00

注意


TOP