オプション指標

金オプション(コール)

取引日:2020年06月05日 単位:円(1グラムあたり)  
限月 権利行使価格 IV デルタ
2020/06 7,100 29.47% 0.00
7,050 28.37% 0.00
7,000 27.26% 0.00
6,950 26.14% 0.00
6,900 25.01% 0.00
6,850 23.88% 0.00
6,800 22.74% 0.01
6,750 21.59% 0.01
6,700 20.43% 0.01
6,650 19.27% 0.01
6,600 18.09% 0.01
6,550 16.90% 0.01
6,500 15.65% 0.01
6,450 14.27% 0.01
6,400 12.89% 0.01
6,350 11.49% 0.01
6,300 10.08% 0.01
6,250 8.66% 0.02
6,200 8.82% 0.05
6,150 8.38% 0.10
6,100 8.29% 0.19
6,050 8.31% 0.33
6,000 8.45% 0.50
*5,950 8.38% 0.66
5,900 8.42% 0.80
5,850 8.18% 0.90
5,800 8.41% 0.95
5,750 9.02% 0.97
5,700 10.59% 0.98
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 0.01% 1.00
5,200 0.01% 1.00
5,150 0.01% 1.00
5,100 0.01% 1.00
5,050 0.01% 1.00
5,000 0.01% 1.00
4,950 0.01% 1.00
4,900 0.01% 1.00
4,850 0.01% 1.00
4,800 0.01% 1.00
4,750 0.01% 1.00
4,700 0.01% 1.00
4,650 0.01% 1.00
4,600 0.01% 1.00
4,550 0.01% 1.00
4,500 0.01% 1.00
4,450 0.01% 1.00
4,400 0.01% 1.00
4,350 0.01% 1.00
4,300 0.01% 1.00
4,250 0.01% 1.00
4,200 0.01% 1.00
4,150 0.01% 1.00
4,100 0.01% 1.00
4,050 0.01% 1.00
4,000 0.01% 1.00
3,950 0.01% 1.00
2020/08 7,100 14.60% 0.00
7,050 14.06% 0.00
7,000 13.51% 0.00
6,950 12.96% 0.00
6,900 12.40% 0.00
6,850 11.84% 0.00
6,800 11.28% 0.00
6,750 10.71% 0.01
6,700 10.14% 0.01
6,650 9.56% 0.01
6,600 8.98% 0.01
6,550 8.40% 0.01
6,500 8.45% 0.02
6,450 8.43% 0.03
6,400 8.31% 0.05
6,350 8.42% 0.07
6,300 8.26% 0.10
6,250 8.32% 0.15
6,200 8.21% 0.19
6,150 8.23% 0.26
6,100 8.20% 0.33
6,050 8.24% 0.41
*6,000 8.33% 0.50
5,950 8.18% 0.58
5,900 8.30% 0.66
5,850 8.19% 0.74
5,800 8.30% 0.80
5,750 8.34% 0.85
5,700 8.31% 0.90
5,650 8.53% 0.93
5,600 8.37% 0.95
5,550 8.22% 0.97
5,500 8.30% 0.98
5,450 9.01% 0.98
5,400 9.73% 0.98
5,350 0.01% 1.00
5,300 0.01% 1.00
5,250 0.01% 1.00
5,200 0.01% 1.00
5,150 0.01% 1.00
5,100 0.01% 1.00
5,050 0.01% 1.00
5,000 0.01% 1.00
4,950 0.01% 1.00
4,900 0.01% 1.00
4,850 0.01% 1.00
4,800 0.01% 1.00
4,750 0.01% 1.00
4,700 0.01% 1.00
4,650 0.01% 1.00
4,600 0.01% 1.00
4,550 0.01% 1.00
4,500 0.01% 1.00
4,450 0.01% 1.00
4,400 0.01% 1.00
4,350 0.01% 1.00
4,300 0.01% 1.00
4,250 0.01% 1.00
4,200 0.01% 1.00
4,150 0.01% 1.00
4,100 0.01% 1.00
4,050 0.01% 1.00
2020/10 7,100 11.03% 0.00
7,050 10.62% 0.00
7,000 10.20% 0.00
6,950 9.79% 0.00
6,900 9.37% 0.00
6,850 8.95% 0.00
6,800 8.52% 0.00
6,750 8.88% 0.01
6,700 8.39% 0.01
6,650 8.39% 0.02
6,600 8.38% 0.03
6,550 8.30% 0.04
6,500 8.46% 0.06
6,450 8.35% 0.08
6,400 8.24% 0.10
6,350 8.39% 0.14
6,300 8.23% 0.17
6,250 8.26% 0.21
6,200 8.21% 0.26
6,150 8.20% 0.31
6,100 8.24% 0.37
6,050 8.18% 0.43
6,000 8.26% 0.50
*5,950 8.16% 0.56
5,900 8.22% 0.63
5,850 8.18% 0.69
5,800 8.18% 0.74
5,750 8.22% 0.79
5,700 8.25% 0.84
5,650 8.29% 0.87
5,600 8.17% 0.91
5,550 8.34% 0.93
5,500 8.23% 0.95
5,450 8.39% 0.96
5,400 8.00% 0.98
5,350 8.62% 0.98
5,300 8.36% 0.99
5,250 8.91% 0.99
5,200 0.01% 1.00
5,150 0.01% 1.00
5,100 0.01% 1.00
5,050 0.01% 1.00
5,000 0.01% 1.00
4,950 0.01% 1.00
4,900 0.01% 1.00
4,850 0.01% 1.00
4,800 0.01% 1.00
4,750 0.01% 1.00
4,700 0.01% 1.00
4,650 0.01% 1.00
4,600 0.01% 1.00
4,550 0.01% 1.00
4,500 0.01% 1.00
4,450 0.01% 1.00
4,400 0.01% 1.00
4,350 0.01% 1.00
4,300 0.01% 1.00
4,250 0.01% 1.00
4,200 0.01% 1.00
4,150 0.01% 1.00
4,100 0.01% 1.00
4,050 0.01% 1.00
2020/12 7,100 9.32% 0.00
7,050 8.98% 0.00
7,000 8.63% 0.00
6,950 9.14% 0.01
6,900 8.74% 0.01
6,850 8.33% 0.01
6,800 8.33% 0.02
6,750 8.34% 0.02
6,700 8.47% 0.04
6,650 8.41% 0.05
6,600 8.34% 0.06
6,550 8.34% 0.08
6,500 8.25% 0.09
6,450 8.28% 0.12
6,400 8.30% 0.15
6,350 8.24% 0.18
6,300 8.27% 0.21
6,250 8.28% 0.25
6,200 8.21% 0.30
6,150 8.27% 0.34
6,100 8.19% 0.39
6,050 8.14% 0.45
6,000 8.27% 0.50
*5,950 8.19% 0.56
5,900 8.19% 0.61
5,850 8.25% 0.66
5,800 8.20% 0.71
5,750 8.27% 0.76
5,700 8.22% 0.80
5,650 8.17% 0.84
5,600 8.24% 0.87
5,550 8.15% 0.90
5,500 8.18% 0.92
5,450 8.26% 0.94
5,400 8.17% 0.96
5,350 8.22% 0.97
5,300 8.28% 0.97
5,250 8.35% 0.98
5,200 7.96% 0.99
5,150 8.43% 0.99
5,100 0.01% 1.00
5,050 0.01% 1.00
5,000 0.01% 1.00
4,950 0.01% 1.00
4,900 0.01% 1.00
4,850 0.01% 1.00
4,800 0.01% 1.00
4,750 0.01% 1.00
4,700 0.01% 1.00
4,650 0.01% 1.00
4,600 0.01% 1.00
4,550 0.01% 1.00
4,500 0.01% 1.00
4,450 0.01% 1.00
4,400 0.01% 1.00
4,350 0.01% 1.00
4,300 0.01% 1.00
4,250 0.01% 1.00
4,200 0.01% 1.00
4,150 0.01% 1.00
4,100 0.01% 1.00
4,050 0.01% 1.00
2021/02 7,100 9.06% 0.01
7,050 8.76% 0.01
7,000 8.42% 0.01
6,950 8.43% 0.02
6,900 8.44% 0.02
6,850 8.44% 0.03
6,800 8.51% 0.04
6,750 8.27% 0.04
6,700 8.40% 0.06
6,650 8.35% 0.07
6,600 8.31% 0.08
6,550 8.24% 0.10
6,500 8.27% 0.12
6,450 8.33% 0.15
6,400 8.22% 0.17
6,350 8.25% 0.21
6,300 8.30% 0.24
6,250 8.24% 0.28
6,200 8.24% 0.32
6,150 8.35% 0.36
6,100 8.23% 0.41
6,050 8.19% 0.45
6,000 8.31% 0.50
*5,950 8.22% 0.55
5,900 8.17% 0.60
5,850 8.28% 0.64
5,800 8.19% 0.69
5,750 8.20% 0.73
5,700 8.33% 0.77
5,650 8.20% 0.81
5,600 8.17% 0.84
5,550 8.28% 0.87
5,500 8.20% 0.89
5,450 8.24% 0.91
5,400 8.36% 0.93
5,350 8.08% 0.95
5,300 8.21% 0.96
5,250 8.11% 0.97
5,200 8.18% 0.98
5,150 8.24% 0.98
5,100 7.75% 0.99
5,050 0.01% 1.00
5,000 0.01% 1.00
4,950 0.01% 1.00
4,900 0.01% 1.00
4,850 0.01% 1.00
4,800 0.01% 1.00
4,750 0.01% 1.00
4,700 0.01% 1.00
4,650 0.01% 1.00
4,600 0.01% 1.00
4,550 0.01% 1.00
4,500 0.01% 1.00
4,450 0.01% 1.00
4,400 0.01% 1.00
4,350 0.01% 1.00
4,300 0.01% 1.00
4,250 0.01% 1.00
4,200 0.01% 1.00
4,150 0.01% 1.00
4,100 0.01% 1.00
4,050 0.01% 1.00
2021/04 7,100 8.50% 0.01
7,050 8.50% 0.02
7,000 8.51% 0.02
6,950 8.52% 0.03
6,900 8.37% 0.03
6,850 8.32% 0.04
6,800 8.28% 0.05
6,750 8.40% 0.07
6,700 8.34% 0.08
6,650 8.28% 0.09
6,600 8.22% 0.11
6,550 8.34% 0.13
6,500 8.27% 0.15
6,450 8.24% 0.18
6,400 8.20% 0.20
6,350 8.36% 0.24
6,300 8.23% 0.27
6,250 8.18% 0.30
6,200 8.23% 0.34
6,150 8.28% 0.38
6,100 8.21% 0.42
6,050 8.18% 0.46
6,000 8.28% 0.50
*5,950 8.20% 0.55
5,900 8.16% 0.59
5,850 8.26% 0.63
5,800 8.24% 0.67
5,750 8.15% 0.71
5,700 8.22% 0.75
5,650 8.27% 0.78
5,600 8.17% 0.82
5,550 8.21% 0.84
5,500 8.31% 0.87
5,450 8.13% 0.89
5,400 8.17% 0.91
5,350 8.31% 0.93
5,300 8.11% 0.94
5,250 8.04% 0.96
5,200 8.07% 0.97
5,150 8.12% 0.97
5,100 7.78% 0.98
5,050 7.27% 0.99
5,000 7.65% 0.99
4,950 0.01% 1.00
4,900 0.01% 1.00
4,850 0.01% 1.00
4,800 0.01% 1.00
4,750 0.01% 1.00

金オプション(プット)

取引日:2020年06月05日 単位:円(1グラムあたり)  
限月 権利行使価格 IV デルタ
2020/06 7,100 0.01% -1.00
7,050 0.01% -1.00
7,000 0.01% -1.00
6,950 0.01% -1.00
6,900 0.01% -1.00
6,850 0.01% -1.00
6,800 0.01% -1.00
6,750 0.01% -1.00
6,700 0.01% -1.00
6,650 0.01% -1.00
6,600 0.01% -1.00
6,550 0.01% -1.00
6,500 0.01% -1.00
6,450 0.01% -1.00
6,400 0.01% -1.00
6,350 11.48% -0.98
6,300 10.07% -0.98
6,250 8.65% -0.97
6,200 8.82% -0.94
6,150 8.38% -0.89
6,100 8.28% -0.80
6,050 8.31% -0.66
6,000 8.45% -0.49
*5,950 8.38% -0.33
5,900 8.42% -0.19
5,850 8.59% -0.10
5,800 8.41% -0.04
5,750 9.03% -0.02
5,700 10.60% -0.01
5,650 12.18% -0.01
5,600 13.78% -0.01
5,550 15.39% -0.01
5,500 17.01% -0.01
5,450 18.53% -0.01
5,400 20.00% -0.01
5,350 21.48% -0.01
5,300 22.97% 0.00
5,250 24.48% 0.00
5,200 26.00% 0.00
5,150 27.54% 0.00
5,100 29.09% 0.00
5,050 30.66% 0.00
5,000 32.24% 0.00
4,950 33.84% 0.00
4,900 35.46% 0.00
4,850 37.09% 0.00
4,800 38.74% 0.00
4,750 40.40% 0.00
4,700 42.09% 0.00
4,650 43.79% 0.00
4,600 45.51% 0.00
4,550 47.25% 0.00
4,500 49.01% 0.00
4,450 50.79% 0.00
4,400 52.59% 0.00
4,350 54.41% 0.00
4,300 56.25% 0.00
4,250 58.11% 0.00
4,200 60.00% 0.00
4,150 61.91% 0.00
4,100 63.84% 0.00
4,050 65.79% 0.00
4,000 67.77% 0.00
3,950 69.63% 0.00
2020/08 7,100 0.01% -1.00
7,050 0.01% -1.00
7,000 0.01% -1.00
6,950 0.01% -1.00
6,900 0.01% -1.00
6,850 0.01% -1.00
6,800 0.01% -1.00
6,750 0.01% -1.00
6,700 0.01% -1.00
6,650 9.47% -0.98
6,600 8.90% -0.98
6,550 8.32% -0.98
6,500 8.42% -0.97
6,450 8.41% -0.96
6,400 8.30% -0.94
6,350 8.41% -0.92
6,300 8.25% -0.89
6,250 8.31% -0.84
6,200 8.21% -0.80
6,150 8.23% -0.73
6,100 8.20% -0.66
6,050 8.15% -0.58
*6,000 8.33% -0.49
5,950 8.18% -0.41
5,900 8.30% -0.33
5,850 8.19% -0.25
5,800 8.30% -0.19
5,750 8.34% -0.14
5,700 8.31% -0.09
5,650 8.54% -0.06
5,600 8.39% -0.04
5,550 8.25% -0.02
5,500 9.06% -0.02
5,450 9.10% -0.01
5,400 9.82% -0.01
5,350 10.55% -0.01
5,300 11.29% 0.00
5,250 12.04% 0.00
5,200 12.79% 0.00
5,150 13.55% 0.00
5,100 14.31% 0.00
5,050 15.09% 0.00
5,000 15.87% 0.00
4,950 16.66% 0.00
4,900 17.46% 0.00
4,850 18.26% 0.00
4,800 19.08% 0.00
4,750 19.90% 0.00
4,700 20.73% 0.00
4,650 21.57% 0.00
4,600 22.42% 0.00
4,550 23.28% 0.00
4,500 24.15% 0.00
4,450 25.03% 0.00
4,400 25.92% 0.00
4,350 26.82% 0.00
4,300 27.73% 0.00
4,250 28.65% 0.00
4,200 29.58% 0.00
4,150 30.52% 0.00
4,100 31.47% 0.00
4,050 32.44% 0.00
2020/10 7,100 0.01% -1.00
7,050 0.01% -1.00
7,000 0.01% -1.00
6,950 0.01% -1.00
6,900 0.01% -1.00
6,850 8.79% -0.99
6,800 8.37% -0.99
6,750 7.95% -0.99
6,700 8.33% -0.98
6,650 8.33% -0.97
6,600 8.34% -0.96
6,550 8.28% -0.95
6,500 8.19% -0.93
6,450 8.34% -0.91
6,400 8.23% -0.89
6,350 8.26% -0.86
6,300 8.22% -0.82
6,250 8.25% -0.78
6,200 8.21% -0.73
6,150 8.20% -0.68
6,100 8.24% -0.62
6,050 8.18% -0.56
6,000 8.26% -0.49
*5,950 8.16% -0.43
5,900 8.23% -0.37
5,850 8.18% -0.30
5,800 8.18% -0.25
5,750 8.22% -0.20
5,700 8.26% -0.15
5,650 8.30% -0.12
5,600 8.34% -0.09
5,550 8.36% -0.06
5,500 8.25% -0.04
5,450 8.42% -0.03
5,400 8.61% -0.02
5,350 8.68% -0.01
5,300 8.51% 0.00
5,250 9.07% 0.00
5,200 9.64% 0.00
5,150 10.21% 0.00
5,100 10.79% 0.00
5,050 11.37% 0.00
5,000 11.96% 0.00
4,950 12.56% 0.00
4,900 13.16% 0.00
4,850 13.77% 0.00
4,800 14.38% 0.00
4,750 15.01% 0.00
4,700 15.63% 0.00
4,650 16.27% 0.00
4,600 16.91% 0.00
4,550 17.56% 0.00
4,500 18.21% 0.00
4,450 18.88% 0.00
4,400 19.55% 0.00
4,350 20.23% 0.00
4,300 20.91% 0.00
4,250 21.61% 0.00
4,200 22.31% 0.00
4,150 23.02% 0.00
4,100 23.74% 0.00
4,050 24.47% 0.00
2020/12 7,100 0.01% -1.00
7,050 0.01% -1.00
7,000 0.01% -1.00
6,950 8.06% -0.99
6,900 7.72% -0.99
6,850 8.25% -0.98
6,800 8.26% -0.97
6,750 8.26% -0.97
6,700 8.23% -0.96
6,650 8.17% -0.95
6,600 8.10% -0.94
6,550 8.33% -0.91
6,500 8.24% -0.90
6,450 8.27% -0.87
6,400 8.29% -0.84
6,350 8.16% -0.82
6,300 8.19% -0.78
6,250 8.21% -0.74
6,200 8.14% -0.70
6,150 8.26% -0.65
6,100 8.19% -0.60
6,050 8.14% -0.54
6,000 8.27% -0.49
*5,950 8.19% -0.43
5,900 8.19% -0.38
5,850 8.26% -0.33
5,800 8.20% -0.28
5,750 8.28% -0.23
5,700 8.22% -0.19
5,650 8.18% -0.15
5,600 8.39% -0.13
5,550 8.29% -0.09
5,500 8.33% -0.07
5,450 8.29% -0.05
5,400 8.43% -0.04
5,350 8.58% -0.03
5,300 8.36% -0.02
5,250 8.43% -0.01
5,200 8.98% -0.01
5,150 8.65% 0.00
5,100 9.14% 0.00
5,050 9.63% 0.00
5,000 10.13% 0.00
4,950 10.64% 0.00
4,900 11.15% 0.00
4,850 11.66% 0.00
4,800 12.18% 0.00
4,750 12.71% 0.00
4,700 13.24% 0.00
4,650 13.78% 0.00
4,600 14.32% 0.00
4,550 14.87% 0.00
4,500 15.42% 0.00
4,450 15.98% 0.00
4,400 16.55% 0.00
4,350 17.13% 0.00
4,300 17.71% 0.00
4,250 18.30% 0.00
4,200 18.89% 0.00
4,150 19.49% 0.00
4,100 20.10% 0.00
4,050 20.72% 0.00
2021/02 7,100 0.01% -1.00
7,050 7.66% -0.99
7,000 7.36% -0.99
6,950 7.90% -0.98
6,900 7.98% -0.98
6,850 7.99% -0.97
6,800 8.28% -0.96
6,750 8.23% -0.95
6,700 8.18% -0.94
6,650 8.31% -0.92
6,600 8.19% -0.91
6,550 8.22% -0.89
6,500 8.25% -0.87
6,450 8.25% -0.84
6,400 8.21% -0.82
6,350 8.24% -0.78
6,300 8.29% -0.75
6,250 8.18% -0.71
6,200 8.18% -0.67
6,150 8.29% -0.63
6,100 8.23% -0.58
6,050 8.19% -0.54
6,000 8.31% -0.49
*5,950 8.22% -0.44
5,900 8.22% -0.39
5,850 8.28% -0.35
5,800 8.25% -0.30
5,750 8.20% -0.26
5,700 8.33% -0.22
5,650 8.21% -0.18
5,600 8.25% -0.15
5,550 8.37% -0.13
5,500 8.33% -0.10
5,450 8.26% -0.08
5,400 8.40% -0.06
5,350 8.33% -0.05
5,300 8.46% -0.04
5,250 8.60% -0.03
5,200 8.27% -0.01
5,150 8.76% -0.01
5,100 8.83% -0.01
5,050 8.44% 0.00
5,000 8.88% 0.00
4,950 9.32% 0.00
4,900 9.77% 0.00
4,850 10.22% 0.00
4,800 10.68% 0.00
4,750 11.14% 0.00
4,700 11.61% 0.00
4,650 12.08% 0.00
4,600 12.56% 0.00
4,550 13.04% 0.00
4,500 13.53% 0.00
4,450 14.03% 0.00
4,400 14.52% 0.00
4,350 15.03% 0.00
4,300 15.54% 0.00
4,250 16.06% 0.00
4,200 16.58% 0.00
4,150 17.11% 0.00
4,100 17.64% 0.00
4,050 18.19% 0.00
2021/04 7,100 7.81% -0.98
7,050 7.55% -0.98
7,000 7.75% -0.98
6,950 8.09% -0.97
6,900 8.10% -0.96
6,850 8.11% -0.95
6,800 8.06% -0.94
6,750 8.19% -0.93
6,700 8.22% -0.92
6,650 8.16% -0.90
6,600 8.19% -0.88
6,550 8.23% -0.86
6,500 8.26% -0.84
6,450 8.16% -0.82
6,400 8.19% -0.79
6,350 8.29% -0.76
6,300 8.22% -0.72
6,250 8.17% -0.69
6,200 8.23% -0.65
6,150 8.28% -0.61
6,100 8.16% -0.57
6,050 8.18% -0.53
6,000 8.28% -0.49
*5,950 8.20% -0.44
5,900 8.16% -0.40
5,850 8.26% -0.36
5,800 8.25% -0.32
5,750 8.21% -0.28
5,700 8.23% -0.24
5,650 8.35% -0.21
5,600 8.25% -0.18
5,550 8.22% -0.15
5,500 8.40% -0.13
5,450 8.26% -0.10
5,400 8.30% -0.08
5,350 8.34% -0.06
5,300 8.34% -0.05
5,250 8.28% -0.04
5,200 8.40% -0.03
5,150 8.61% -0.02
5,100 8.30% -0.01
5,050 8.75% -0.01
5,000 8.82% -0.01
4,950 8.37% 0.00
4,900 8.77% 0.00
4,850 9.18% 0.00
4,800 9.59% 0.00
4,750 10.00% 0.00

注意


TOP