オプション指標

金オプション(コール)

取引日:2018年01月19日 単位:円(1グラムあたり)  
限月 権利行使価格 IV デルタ
2018/02 5,800 26.71% 0.00
5,750 25.69% 0.00
5,700 24.66% 0.00
5,650 23.63% 0.00
5,600 22.58% 0.00
5,550 21.53% 0.01
5,500 20.47% 0.01
5,450 19.39% 0.01
5,400 18.31% 0.01
5,350 17.22% 0.01
5,300 16.12% 0.01
5,250 14.96% 0.01
5,200 13.68% 0.01
5,150 12.38% 0.01
5,100 11.06% 0.01
5,050 9.74% 0.01
5,000 8.40% 0.02
4,950 7.93% 0.04
4,900 8.21% 0.10
4,850 8.43% 0.20
4,800 7.89% 0.32
*4,750 8.00% 0.48
4,700 8.07% 0.65
4,650 8.31% 0.78
4,600 6.16% 0.94
4,550 7.01% 0.97
4,500 3.75% 0.99
4,450 10.03% 0.98
4,400 3.75% 1.00
4,350 7.50% 0.99
4,300 7.50% 0.99
4,250 7.50% 0.99
4,200 7.50% 0.99
4,150 7.50% 0.99
4,100 7.50% 1.00
4,050 7.50% 1.00
4,000 15.00% 0.99
3,950 15.00% 0.99
3,900 15.00% 0.99
3,850 15.00% 0.99
3,800 15.00% 0.99
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 15.00% 1.00
2018/04 5,800 16.27% 0.00
5,750 15.65% 0.00
5,700 15.03% 0.00
5,650 14.40% 0.00
5,600 13.77% 0.00
5,550 13.13% 0.01
5,500 12.48% 0.01
5,450 11.83% 0.01
5,400 11.17% 0.01
5,350 10.51% 0.01
5,300 9.84% 0.01
5,250 9.15% 0.01
5,200 8.37% 0.01
5,150 7.58% 0.01
5,100 6.78% 0.01
5,050 6.76% 0.03
5,000 6.63% 0.05
4,950 6.66% 0.10
4,900 6.59% 0.16
4,850 6.86% 0.26
4,800 6.47% 0.35
*4,750 6.39% 0.48
4,700 6.41% 0.61
4,650 7.15% 0.70
4,600 6.23% 0.83
4,550 6.47% 0.89
4,500 6.59% 0.94
4,450 6.82% 0.96
4,400 6.97% 0.98
4,350 7.92% 0.98
4,300 3.75% 0.99
4,250 3.75% 0.99
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% 0.99
3,750 7.50% 1.00
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
2018/06 5,800 12.64% 0.00
5,750 12.16% 0.00
5,700 11.68% 0.00
5,650 11.19% 0.00
5,600 10.70% 0.00
5,550 10.20% 0.01
5,500 9.70% 0.01
5,450 9.20% 0.01
5,400 8.69% 0.01
5,350 8.91% 0.02
5,300 8.32% 0.02
5,250 8.31% 0.03
5,200 8.33% 0.04
5,150 8.53% 0.07
5,100 8.28% 0.09
5,050 8.32% 0.12
5,000 8.30% 0.17
4,950 8.22% 0.21
4,900 8.23% 0.27
4,850 8.22% 0.34
4,800 8.18% 0.41
*4,750 8.27% 0.49
4,700 8.16% 0.57
4,650 8.32% 0.64
4,600 8.21% 0.71
4,550 8.29% 0.78
4,500 8.21% 0.83
4,450 8.23% 0.88
4,400 8.28% 0.91
4,350 8.26% 0.94
4,300 8.46% 0.96
4,250 8.29% 0.97
4,200 8.38% 0.98
4,150 9.10% 0.98
4,100 3.75% 0.99
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% 0.99
3,500 7.50% 1.00
3,450 15.00% 0.99
2018/08 5,800 10.73% 0.00
5,750 10.32% 0.00
5,700 9.91% 0.00
5,650 9.50% 0.00
5,600 9.09% 0.00
5,550 8.67% 0.01
5,500 9.05% 0.01
5,450 8.56% 0.01
5,400 8.57% 0.02
5,350 8.58% 0.03
5,300 8.26% 0.04
5,250 8.44% 0.06
5,200 8.32% 0.07
5,150 8.21% 0.10
5,100 8.25% 0.13
5,050 8.25% 0.16
5,000 8.19% 0.20
4,950 8.29% 0.25
4,900 8.21% 0.30
4,850 8.28% 0.36
4,800 8.19% 0.42
*4,750 8.28% 0.49
4,700 8.16% 0.56
4,650 8.23% 0.62
4,600 8.21% 0.68
4,550 8.22% 0.74
4,500 8.24% 0.79
4,450 8.19% 0.84
4,400 8.38% 0.87
4,350 8.27% 0.91
4,300 8.49% 0.93
4,250 8.41% 0.95
4,200 8.19% 0.97
4,150 8.28% 0.98
4,100 8.28% 0.98
4,050 8.89% 0.98
4,000 3.75% 0.99
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 0.01% 1.00
2018/10 5,800 9.54% 0.00
5,750 9.18% 0.00
5,700 8.82% 0.00
5,650 8.45% 0.00
5,600 8.90% 0.01
5,550 8.48% 0.01
5,500 8.49% 0.02
5,450 8.50% 0.03
5,400 8.37% 0.03
5,350 8.31% 0.05
5,300 8.25% 0.06
5,250 8.41% 0.08
5,200 8.19% 0.10
5,150 8.36% 0.13
5,100 8.28% 0.16
5,050 8.23% 0.19
5,000 8.27% 0.23
4,950 8.20% 0.28
4,900 8.20% 0.33
4,850 8.25% 0.38
4,800 8.15% 0.43
*4,750 8.23% 0.49
4,700 8.21% 0.55
4,650 8.21% 0.61
4,600 8.26% 0.66
4,550 8.14% 0.72
4,500 8.30% 0.76
4,450 8.20% 0.81
4,400 8.25% 0.85
4,350 8.20% 0.88
4,300 8.25% 0.91
4,250 8.44% 0.93
4,200 8.13% 0.95
4,150 8.30% 0.96
4,100 8.47% 0.97
4,050 7.92% 0.98
4,000 8.46% 0.98
3,950 3.75% 0.99
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 0.01% 1.00
3,650 0.01% 1.00
3,600 0.01% 1.00
3,550 0.01% 1.00
3,500 0.01% 1.00
2018/12 5,800 8.68% 0.00
5,750 8.35% 0.00
5,700 8.87% 0.01
5,650 8.48% 0.01
5,600 8.50% 0.02
5,550 8.51% 0.02
5,500 8.52% 0.03
5,450 8.27% 0.04
5,400 8.22% 0.05
5,350 8.37% 0.07
5,300 8.31% 0.08
5,250 8.23% 0.10
5,200 8.27% 0.12
5,150 8.27% 0.15
5,100 8.23% 0.18
5,050 8.27% 0.22
5,000 8.24% 0.26
4,950 8.18% 0.30
4,900 8.25% 0.35
4,850 8.23% 0.39
4,800 8.14% 0.45
*4,750 8.28% 0.50
4,700 8.18% 0.55
4,650 8.19% 0.61
4,600 8.31% 0.66
4,550 8.20% 0.71
4,500 8.22% 0.75
4,450 8.22% 0.79
4,400 8.18% 0.83
4,350 8.32% 0.86
4,300 8.22% 0.89
4,250 8.28% 0.92
4,200 8.38% 0.93
4,150 8.31% 0.95
4,100 8.23% 0.96
4,050 8.32% 0.97
4,000 8.41% 0.98
3,950 8.28% 0.99
3,900 3.75% 0.99
3,850 3.75% 0.99
3,800 7.50% 0.99
3,750 0.01% 1.00
3,700 0.01% 1.00
3,650 0.01% 1.00

金オプション(プット)

取引日:2018年01月19日 単位:円(1グラムあたり)  
限月 権利行使価格 IV デルタ
2018/02 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 7.50% -1.00
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 3.75% -1.00
5,100 11.08% -0.98
5,050 9.75% -0.97
5,000 8.41% -0.97
4,950 7.94% -0.95
4,900 8.21% -0.89
4,850 7.41% -0.82
4,800 7.89% -0.67
*4,750 8.00% -0.51
4,700 8.07% -0.34
4,650 8.05% -0.20
4,600 6.16% -0.05
4,550 7.00% -0.02
4,500 8.50% -0.02
4,450 10.02% -0.01
4,400 11.56% -0.01
4,350 13.11% -0.01
4,300 14.68% -0.01
4,250 16.27% -0.01
4,200 17.78% -0.01
4,150 19.23% -0.01
4,100 20.69% -0.01
4,050 22.17% 0.00
4,000 23.67% 0.00
3,950 25.19% 0.00
3,900 26.72% 0.00
3,850 28.28% 0.00
3,800 29.86% 0.00
3,750 31.46% 0.00
3,700 33.08% 0.00
3,650 34.72% 0.00
3,600 36.38% 0.00
3,550 38.07% 0.00
3,500 39.79% 0.00
3,450 41.52% 0.00
3,400 43.29% 0.00
2018/04 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 3.75% -0.99
5,200 3.75% -0.99
5,150 7.61% -0.98
5,100 6.81% -0.98
5,050 6.79% -0.96
5,000 6.64% -0.93
4,950 6.66% -0.89
4,900 6.59% -0.83
4,850 6.51% -0.74
4,800 6.71% -0.63
*4,750 6.60% -0.51
4,700 6.62% -0.39
4,650 6.55% -0.27
4,600 6.55% -0.17
4,550 6.70% -0.11
4,500 6.58% -0.05
4,450 6.81% -0.03
4,400 6.94% -0.01
4,350 7.89% -0.01
4,300 8.84% -0.01
4,250 9.80% -0.01
4,200 10.73% -0.01
4,150 11.61% -0.01
4,100 12.50% -0.01
4,050 13.39% 0.00
4,000 14.30% 0.00
3,950 15.23% 0.00
3,900 16.16% 0.00
3,850 17.10% 0.00
3,800 18.06% 0.00
3,750 19.03% 0.00
3,700 20.01% 0.00
3,650 21.01% 0.00
3,600 22.02% 0.00
3,550 23.05% 0.00
3,500 24.09% 0.00
3,450 25.14% 0.00
2018/06 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 3.75% -1.00
5,450 3.75% -0.99
5,400 8.81% -0.98
5,350 8.29% -0.98
5,300 8.37% -0.97
5,250 8.36% -0.96
5,200 8.35% -0.95
5,150 8.25% -0.93
5,100 8.29% -0.90
5,050 8.33% -0.87
5,000 8.18% -0.83
4,950 8.22% -0.78
4,900 8.23% -0.72
4,850 8.22% -0.65
4,800 8.18% -0.58
*4,750 8.27% -0.50
4,700 8.16% -0.42
4,650 8.32% -0.35
4,600 8.21% -0.28
4,550 8.28% -0.21
4,500 8.21% -0.16
4,450 8.41% -0.12
4,400 8.27% -0.08
4,350 8.24% -0.05
4,300 8.44% -0.03
4,250 8.24% -0.02
4,200 9.00% -0.01
4,150 8.98% -0.01
4,100 9.67% -0.01
4,050 10.36% 0.00
4,000 11.07% 0.00
3,950 11.78% 0.00
3,900 12.51% 0.00
3,850 13.24% 0.00
3,800 13.98% 0.00
3,750 14.73% 0.00
3,700 15.50% 0.00
3,650 16.27% 0.00
3,600 17.05% 0.00
3,550 17.85% 0.00
3,500 18.65% 0.00
3,450 19.47% 0.00
2018/08 5,800 7.50% -0.99
5,750 7.50% -0.99
5,700 7.50% -0.99
5,650 3.75% -1.00
5,600 3.75% -0.99
5,550 8.83% -0.98
5,500 8.40% -0.98
5,450 7.96% -0.98
5,400 8.14% -0.97
5,350 8.14% -0.97
5,300 8.30% -0.95
5,250 8.22% -0.94
5,200 8.33% -0.92
5,150 8.23% -0.89
5,100 8.26% -0.86
5,050 8.26% -0.83
5,000 8.20% -0.79
4,950 8.30% -0.74
4,900 8.21% -0.69
4,850 8.28% -0.63
4,800 8.19% -0.57
*4,750 8.21% -0.50
4,700 8.16% -0.43
4,650 8.23% -0.37
4,600 8.21% -0.31
4,550 8.22% -0.25
4,500 8.23% -0.20
4,450 8.18% -0.15
4,400 8.37% -0.12
4,350 8.26% -0.08
4,300 8.47% -0.06
4,250 8.38% -0.04
4,200 8.56% -0.03
4,150 8.78% -0.02
4,100 8.87% -0.01
4,050 8.72% 0.00
4,000 9.32% 0.00
3,950 9.92% 0.00
3,900 10.53% 0.00
3,850 11.15% 0.00
3,800 11.78% 0.00
3,750 12.42% 0.00
3,700 13.06% 0.00
3,650 13.72% 0.00
3,600 14.38% 0.00
3,550 15.05% 0.00
3,500 15.73% 0.00
2018/10 5,800 7.50% -0.99
5,750 3.75% -0.99
5,700 3.75% -0.99
5,650 3.75% -0.99
5,600 8.27% -0.98
5,550 7.89% -0.98
5,500 8.13% -0.98
5,450 8.14% -0.97
5,400 8.42% -0.95
5,350 8.13% -0.95
5,300 8.29% -0.93
5,250 8.30% -0.91
5,200 8.21% -0.89
5,150 8.24% -0.87
5,100 8.20% -0.84
5,050 8.15% -0.80
5,000 8.28% -0.76
4,950 8.21% -0.71
4,900 8.21% -0.66
4,850 8.26% -0.61
4,800 8.15% -0.56
*4,750 8.23% -0.50
4,700 8.21% -0.44
4,650 8.21% -0.38
4,600 8.26% -0.33
4,550 8.21% -0.27
4,500 8.30% -0.23
4,450 8.19% -0.18
4,400 8.24% -0.14
4,350 8.32% -0.11
4,300 8.23% -0.08
4,250 8.42% -0.06
4,200 8.34% -0.04
4,150 8.51% -0.03
4,100 8.38% -0.02
4,050 8.47% -0.01
4,000 9.07% -0.01
3,950 8.81% 0.00
3,900 9.35% 0.00
3,850 9.90% 0.00
3,800 10.46% 0.00
3,750 11.02% 0.00
3,700 11.60% 0.00
3,650 12.18% 0.00
3,600 12.76% 0.00
3,550 13.36% 0.00
3,500 13.97% 0.00
2018/12 5,800 3.75% -0.99
5,750 3.75% -0.99
5,700 8.24% -0.98
5,650 7.90% -0.98
5,600 8.20% -0.98
5,550 8.21% -0.97
5,500 8.22% -0.96
5,450 8.32% -0.95
5,400 8.27% -0.94
5,350 8.21% -0.93
5,300 8.22% -0.91
5,250 8.14% -0.89
5,200 8.17% -0.87
5,150 8.29% -0.84
5,100 8.17% -0.81
5,050 8.20% -0.77
5,000 8.24% -0.73
4,950 8.19% -0.69
4,900 8.25% -0.64
4,850 8.24% -0.60
4,800 8.15% -0.54
*4,750 8.28% -0.49
4,700 8.18% -0.44
4,650 8.18% -0.38
4,600 8.31% -0.33
4,550 8.20% -0.28
4,500 8.21% -0.24
4,450 8.29% -0.20
4,400 8.17% -0.16
4,350 8.30% -0.13
4,300 8.20% -0.10
4,250 8.25% -0.07
4,200 8.33% -0.06
4,150 8.26% -0.04
4,100 8.42% -0.03
4,050 8.69% -0.02
4,000 8.30% -0.01
3,950 8.86% -0.01
3,900 8.56% 0.00
3,850 9.06% 0.00
3,800 9.57% 0.00
3,750 10.09% 0.00
3,700 10.61% 0.00
3,650 11.14% 0.00

注意


TOP