オプション指標

金オプション(コール)

取引日:2018年08月16日 単位:円(1グラムあたり)  
限月 権利行使価格 IV デルタ
2018/08 5,800 71.05% 0.00
5,750 69.31% 0.00
5,700 67.56% 0.00
5,650 65.80% 0.00
5,600 64.01% 0.00
5,550 62.22% 0.00
5,500 60.40% 0.00
5,450 58.57% 0.00
5,400 56.72% 0.00
5,350 54.86% 0.00
5,300 52.97% 0.00
5,250 51.07% 0.00
5,200 49.16% 0.00
5,150 47.22% 0.00
5,100 45.27% 0.00
5,050 43.29% 0.00
5,000 41.30% 0.01
4,950 39.28% 0.01
4,900 37.25% 0.01
4,850 35.19% 0.01
4,800 33.12% 0.01
4,750 31.02% 0.01
4,700 28.84% 0.01
4,650 26.38% 0.01
4,600 23.90% 0.01
4,550 21.39% 0.01
4,500 18.85% 0.01
4,450 16.28% 0.02
4,400 13.69% 0.02
4,350 11.07% 0.03
4,300 8.04% 0.04
*4,250 6.52% 0.12
4,200 5.45% 0.42
4,150 6.79% 0.79
4,100 9.96% 0.89
4,050 10.49% 0.96
4,000 3.75% 1.00
3,950 7.50% 0.99
3,900 7.50% 0.99
3,850 7.50% 1.00
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% 1.00
3,500 15.00% 1.00
3,450 15.00% 1.00
3,400 30.00% 0.99
3,350 30.00% 0.99
3,300 30.00% 0.99
3,250 30.00% 0.99
2018/10 5,800 29.23% 0.00
5,750 28.51% 0.00
5,700 27.79% 0.00
5,650 27.07% 0.00
5,600 26.33% 0.00
5,550 25.60% 0.00
5,500 24.85% 0.00
5,450 24.10% 0.00
5,400 23.34% 0.00
5,350 22.57% 0.00
5,300 21.80% 0.00
5,250 21.02% 0.00
5,200 20.23% 0.00
5,150 19.43% 0.00
5,100 18.63% 0.00
5,050 17.81% 0.00
5,000 17.00% 0.01
4,950 16.17% 0.01
4,900 15.33% 0.01
4,850 14.49% 0.01
4,800 13.63% 0.01
4,750 12.77% 0.01
4,700 11.88% 0.01
4,650 10.87% 0.01
4,600 9.84% 0.01
4,550 8.81% 0.01
4,500 7.77% 0.02
4,450 7.59% 0.03
4,400 7.39% 0.07
4,350 7.97% 0.14
4,300 7.60% 0.22
*4,250 8.10% 0.35
4,200 8.04% 0.48
4,150 8.18% 0.61
4,100 8.15% 0.73
4,050 7.79% 0.84
4,000 7.89% 0.91
3,950 8.13% 0.95
3,900 7.95% 0.98
3,850 9.19% 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 7.50% 0.99
3,400 7.50% 1.00
3,350 15.00% 0.99
3,300 15.00% 0.99
3,250 15.00% 0.99
2018/12 5,800 21.91% 0.00
5,750 21.38% 0.00
5,700 20.84% 0.00
5,650 20.30% 0.00
5,600 19.75% 0.00
5,550 19.20% 0.00
5,500 18.64% 0.00
5,450 18.08% 0.00
5,400 17.51% 0.00
5,350 16.93% 0.00
5,300 16.36% 0.00
5,250 15.77% 0.00
5,200 15.18% 0.00
5,150 14.59% 0.00
5,100 13.99% 0.00
5,050 13.38% 0.00
5,000 12.77% 0.01
4,950 12.15% 0.01
4,900 11.52% 0.01
4,850 10.89% 0.01
4,800 10.25% 0.01
4,750 9.61% 0.01
4,700 8.95% 0.01
4,650 8.94% 0.02
4,600 8.84% 0.03
4,550 8.33% 0.04
4,500 8.49% 0.07
4,450 8.31% 0.11
4,400 8.28% 0.16
4,350 8.32% 0.22
4,300 8.20% 0.30
*4,250 8.22% 0.39
4,200 8.23% 0.48
4,150 8.20% 0.58
4,100 8.21% 0.67
4,050 8.33% 0.76
4,000 8.27% 0.83
3,950 8.22% 0.89
3,900 8.51% 0.92
3,850 8.55% 0.95
3,800 8.60% 0.97
3,750 8.71% 0.98
3,700 9.68% 0.98
3,650 3.75% 1.00
3,600 7.50% 0.99
3,550 7.50% 0.99
3,500 7.50% 0.99
3,450 7.50% 0.99
3,400 7.50% 0.99
3,350 7.50% 0.99
3,300 7.50% 0.99
3,250 7.50% 0.99
2019/02 5,650 16.56% 0.00
5,600 16.12% 0.00
5,550 15.67% 0.00
5,500 15.21% 0.00
5,450 14.75% 0.00
5,400 14.29% 0.00
5,350 13.82% 0.00
5,300 13.35% 0.00
5,250 12.87% 0.00
5,200 12.39% 0.00
5,150 11.91% 0.00
5,100 11.42% 0.00
5,050 10.92% 0.00
5,000 10.42% 0.01
4,950 9.92% 0.01
4,900 9.41% 0.01
4,850 8.89% 0.01
4,800 9.12% 0.02
4,750 8.52% 0.02
4,700 8.53% 0.03
4,650 8.55% 0.04
4,600 8.45% 0.06
4,550 8.34% 0.08
4,500 8.38% 0.12
4,450 8.31% 0.16
4,400 8.23% 0.21
4,350 8.32% 0.27
4,300 8.31% 0.34
*4,250 8.23% 0.41
4,200 8.33% 0.49
4,150 8.25% 0.57
4,100 8.33% 0.64
4,050 8.22% 0.72
4,000 8.38% 0.78
3,950 8.31% 0.84
3,900 8.29% 0.88
3,850 8.34% 0.92
3,800 8.53% 0.94
3,750 8.41% 0.96
3,700 8.60% 0.97
3,650 8.70% 0.98
3,600 9.50% 0.98
3,550 3.75% 1.00
3,500 7.50% 0.99
3,450 7.50% 0.99
3,400 7.50% 0.99
3,350 7.50% 0.99
3,300 7.50% 0.99
3,250 7.50% 0.99
2019/04 5,650 14.53% 0.00
5,600 14.14% 0.00
5,550 13.75% 0.00
5,500 13.35% 0.00
5,450 12.95% 0.00
5,400 12.54% 0.00
5,350 12.13% 0.00
5,300 11.72% 0.00
5,250 11.31% 0.00
5,200 10.88% 0.00
5,150 10.46% 0.00
5,100 10.03% 0.00
5,050 9.60% 0.00
5,000 9.16% 0.01
4,950 8.72% 0.01
4,900 9.07% 0.01
4,850 8.55% 0.02
4,800 8.56% 0.02
4,750 8.51% 0.03
4,700 8.43% 0.05
4,650 8.35% 0.06
4,600 8.27% 0.08
4,550 8.31% 0.11
4,500 8.27% 0.15
4,450 8.21% 0.19
4,400 8.36% 0.24
4,350 8.22% 0.29
4,300 8.30% 0.35
*4,250 8.22% 0.42
4,200 8.25% 0.49
4,150 8.23% 0.56
4,100 8.24% 0.62
4,050 8.17% 0.69
4,000 8.19% 0.75
3,950 8.18% 0.81
3,900 8.24% 0.85
3,850 8.24% 0.89
3,800 8.30% 0.92
3,750 8.19% 0.95
3,700 8.39% 0.96
3,650 8.18% 0.97
3,600 8.27% 0.98
3,550 8.95% 0.98
3,500 3.75% 0.99
3,450 7.50% 0.99
3,400 7.50% 0.99
3,350 7.50% 0.99
3,300 7.50% 0.99
3,250 7.50% 0.99
2019/06 5,500 11.92% 0.00
5,450 11.56% 0.00
5,400 11.20% 0.00
5,350 10.83% 0.00
5,300 10.47% 0.00
5,250 10.09% 0.00
5,200 9.72% 0.00
5,150 9.34% 0.00
5,100 8.96% 0.00
5,050 8.57% 0.00
5,000 9.00% 0.01
4,950 8.55% 0.01
4,900 8.56% 0.02
4,850 8.57% 0.03
4,800 8.37% 0.04
4,750 8.30% 0.05
4,700 8.47% 0.07
4,650 8.31% 0.09
4,600 8.21% 0.11
4,550 8.37% 0.14
4,500 8.22% 0.18
4,450 8.27% 0.22
4,400 8.27% 0.26
4,350 8.20% 0.31
4,300 8.33% 0.37
*4,250 8.16% 0.43
4,200 8.25% 0.49
4,150 8.17% 0.55
4,100 8.18% 0.62
4,050 8.24% 0.68
4,000 8.18% 0.73
3,950 8.34% 0.78
3,900 8.19% 0.83
3,850 8.35% 0.86
3,800 8.21% 0.90
3,750 8.26% 0.92
3,700 8.33% 0.94
3,650 8.24% 0.96
3,600 8.53% 0.97
3,550 8.06% 0.98
3,500 8.65% 0.98
3,450 3.75% 0.99
3,400 7.50% 0.99
3,350 7.50% 0.99
3,300 7.50% 0.99
3,250 0.01% 1.00

金オプション(プット)

取引日:2018年08月16日 単位:円(1グラムあたり)  
限月 権利行使価格 IV デルタ
2018/08 5,800 15.00% -1.00
5,750 15.00% -1.00
5,700 15.00% -1.00
5,650 15.00% -1.00
5,600 15.00% -1.00
5,550 15.00% -1.00
5,500 15.00% -1.00
5,450 15.00% -1.00
5,400 15.00% -1.00
5,350 15.00% -1.00
5,300 15.00% -1.00
5,250 15.00% -1.00
5,200 15.00% -1.00
5,150 15.00% -1.00
5,100 15.00% -1.00
5,050 15.00% -1.00
5,000 15.00% -1.00
4,950 15.00% -1.00
4,900 15.00% -0.99
4,850 15.00% -0.99
4,800 15.00% -0.99
4,750 15.00% -0.99
4,700 15.00% -0.99
4,650 15.00% -0.99
4,600 7.50% -1.00
4,550 7.50% -1.00
4,500 7.50% -0.99
4,450 7.50% -0.99
4,400 3.75% -1.00
4,350 11.07% -0.96
4,300 8.05% -0.95
*4,250 1.88% -0.99
4,200 1.21% -0.80
4,150 4.65% -0.11
4,100 7.21% -0.04
4,050 10.49% -0.03
4,000 13.46% -0.02
3,950 16.38% -0.02
3,900 19.34% -0.01
3,850 22.33% -0.01
3,800 25.37% -0.01
3,750 28.44% -0.01
3,700 31.56% -0.01
3,650 34.56% -0.01
3,600 37.40% -0.01
3,550 40.29% -0.01
3,500 43.22% 0.00
3,450 46.19% 0.00
3,400 49.20% 0.00
3,350 52.26% 0.00
3,300 55.37% 0.00
3,250 58.52% 0.00
2018/10 5,800 15.00% -0.99
5,750 15.00% -0.99
5,700 15.00% -0.99
5,650 15.00% -0.99
5,600 15.00% -0.99
5,550 15.00% -0.99
5,500 15.00% -0.99
5,450 15.00% -0.99
5,400 15.00% -0.99
5,350 15.00% -0.99
5,300 15.00% -0.99
5,250 15.00% -0.99
5,200 7.50% -1.00
5,150 7.50% -1.00
5,100 7.50% -0.99
5,050 7.50% -0.99
5,000 7.50% -0.99
4,950 7.50% -0.99
4,900 7.50% -0.99
4,850 7.50% -0.99
4,800 7.50% -0.99
4,750 7.50% -0.99
4,700 7.50% -0.99
4,650 3.75% -1.00
4,600 9.88% -0.98
4,550 8.85% -0.98
4,500 7.80% -0.97
4,450 7.61% -0.96
4,400 8.36% -0.90
4,350 7.51% -0.86
4,300 8.00% -0.75
*4,250 7.33% -0.65
4,200 7.49% -0.51
4,150 7.63% -0.37
4,100 7.52% -0.24
4,050 7.79% -0.15
4,000 7.89% -0.08
3,950 8.12% -0.04
3,900 7.92% -0.01
3,850 9.16% -0.01
3,800 10.40% -0.01
3,750 11.67% -0.01
3,700 12.95% -0.01
3,650 14.18% -0.01
3,600 15.35% -0.01
3,550 16.54% -0.01
3,500 17.74% 0.00
3,450 18.97% 0.00
3,400 20.20% 0.00
3,350 21.46% 0.00
3,300 22.74% 0.00
3,250 24.04% 0.00
2018/12 5,800 15.00% -0.99
5,750 15.00% -0.99
5,700 15.00% -0.99
5,650 15.00% -0.99
5,600 15.00% -0.99
5,550 15.00% -0.99
5,500 7.50% -1.00
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 7.50% -0.99
5,000 7.50% -0.99
4,950 7.50% -0.99
4,900 7.50% -0.99
4,850 7.50% -0.99
4,800 3.75% -1.00
4,750 9.75% -0.98
4,700 9.00% -0.98
4,650 8.25% -0.98
4,600 8.24% -0.97
4,550 8.35% -0.95
4,500 8.50% -0.92
4,450 8.32% -0.88
4,400 8.29% -0.83
4,350 8.33% -0.77
4,300 8.20% -0.69
*4,250 8.22% -0.60
4,200 8.23% -0.51
4,150 8.20% -0.41
4,100 8.20% -0.32
4,050 8.33% -0.23
4,000 8.26% -0.16
3,950 8.21% -0.10
3,900 8.50% -0.07
3,850 8.52% -0.04
3,800 8.54% -0.02
3,750 8.66% -0.01
3,700 9.61% -0.01
3,650 10.55% -0.01
3,600 11.42% -0.01
3,550 12.31% -0.01
3,500 13.21% 0.00
3,450 14.12% 0.00
3,400 15.05% 0.00
3,350 15.99% 0.00
3,300 16.94% 0.00
3,250 17.91% 0.00
2019/02 5,650 0.01% -1.00
5,600 0.01% -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 7.50% -0.99
5,000 7.50% -0.99
4,950 7.50% -0.99
4,900 3.75% -0.99
4,850 9.09% -0.98
4,800 8.55% -0.98
4,750 8.61% -0.97
4,700 8.61% -0.96
4,650 8.28% -0.95
4,600 8.49% -0.93
4,550 8.36% -0.90
4,500 8.22% -0.88
4,450 8.32% -0.83
4,400 8.24% -0.78
4,350 8.23% -0.72
4,300 8.32% -0.65
*4,250 8.23% -0.58
4,200 8.33% -0.50
4,150 8.25% -0.42
4,100 8.33% -0.35
4,050 8.22% -0.27
4,000 8.37% -0.21
3,950 8.30% -0.15
3,900 8.27% -0.11
3,850 8.32% -0.07
3,800 8.49% -0.05
3,750 8.71% -0.03
3,700 8.51% -0.02
3,650 8.59% -0.01
3,600 9.30% -0.01
3,550 10.02% -0.01
3,500 10.76% 0.00
3,450 11.50% 0.00
3,400 12.26% 0.00
3,350 13.02% 0.00
3,300 13.80% 0.00
3,250 14.59% 0.00
2019/04 5,650 0.01% -1.00
5,600 0.01% -1.00
5,550 0.01% -1.00
5,500 0.01% -1.00
5,450 0.01% -1.00
5,400 0.01% -1.00
5,350 0.01% -1.00
5,300 0.01% -1.00
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 7.50% -0.99
5,000 3.75% -0.99
4,950 3.75% -0.99
4,900 8.51% -0.98
4,850 8.04% -0.98
4,800 8.14% -0.97
4,750 8.56% -0.96
4,700 8.21% -0.95
4,650 8.40% -0.93
4,600 8.30% -0.91
4,550 8.18% -0.88
4,500 8.29% -0.84
4,450 8.22% -0.80
4,400 8.27% -0.75
4,350 8.22% -0.70
4,300 8.22% -0.64
*4,250 8.15% -0.57
4,200 8.25% -0.50
4,150 8.23% -0.43
4,100 8.24% -0.37
4,050 8.25% -0.30
4,000 8.27% -0.24
3,950 8.28% -0.19
3,900 8.23% -0.14
3,850 8.22% -0.10
3,800 8.27% -0.07
3,750 8.44% -0.05
3,700 8.33% -0.03
3,650 8.68% -0.02
3,600 8.78% -0.01
3,550 8.71% -0.01
3,500 9.35% 0.00
3,450 10.00% 0.00
3,400 10.66% 0.00
3,350 11.33% 0.00
3,300 12.01% 0.00
3,250 12.70% 0.00
2019/06 5,500 0.01% -1.00
5,450 0.01% -1.00
5,400 0.01% -1.00
5,350 0.01% -1.00
5,300 0.01% -1.00
5,250 0.01% -1.00
5,200 7.50% -0.99
5,150 7.50% -0.99
5,100 3.75% -0.99
5,050 3.75% -0.99
5,000 8.46% -0.98
4,950 8.05% -0.98
4,900 8.22% -0.97
4,850 8.23% -0.97
4,800 8.19% -0.96
4,750 8.13% -0.94
4,700 8.29% -0.92
4,650 8.20% -0.91
4,600 8.24% -0.88
4,550 8.28% -0.85
4,500 8.24% -0.81
4,450 8.19% -0.77
4,400 8.21% -0.73
4,350 8.21% -0.68
4,300 8.27% -0.62
*4,250 8.17% -0.56
4,200 8.25% -0.50
4,150 8.17% -0.44
4,100 8.18% -0.37
4,050 8.23% -0.31
4,000 8.18% -0.26
3,950 8.32% -0.21
3,900 8.18% -0.16
3,850 8.33% -0.13
3,800 8.33% -0.09
3,750 8.38% -0.07
3,700 8.27% -0.04
3,650 8.45% -0.03
3,600 8.41% -0.02
3,550 8.50% -0.01
3,500 8.37% 0.00
3,450 8.95% 0.00
3,400 9.54% 0.00
3,350 10.14% 0.00
3,300 10.74% 0.00
3,250 11.36% 0.00

注意


TOP