種別 | 限月 | 終値 |
---|---|---|
NK225 | 202312 | 33,420 |
NK225 | 202403 | 33,340 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202312 | 33,420 |
NK225M | 202401 | 33,355 |
NK225M | 202402 | 33,380 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202312 | 33,420 |
NK225MC | 202401 | 33,355 |
NK225MC | 202402 | 33,380 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202312 | 33,875 | 81 | 0.131 | 0.231 | 0.000502 | 14.10 | -13.22 |
CALL | 202312 | 33,750 | 120 | 0.135 | 0.304 | 0.000558 | 16.18 | -15.67 |
CALL | 202312 | 33,625 | 160 | 0.134 | 0.375 | 0.000610 | 17.55 | -16.89 |
CALL | 202312 | 33,500 | 200 | 0.129 | 0.451 | 0.000666 | 18.32 | -16.86 |
CALL | 202312 | 33,375 | 265 | 0.131 | 0.534 | 0.000656 | 18.40 | -17.25 |
CALL | 202312 | 33,250 | 345 | 0.136 | 0.611 | 0.000609 | 17.75 | -17.30 |
CALL | 202312 | 33,125 | 460 | 0.157 | 0.663 | 0.000503 | 16.91 | -19.01 |
CALL | 202312 | 33,000 | 625 | 0.206 | 0.677 | 0.000377 | 16.62 | -24.53 |
PUT | 202312 | 33,875 | 500 | 0.104 | -0.823 | 0.000538 | 12.00 | -8.85 |
PUT | 202312 | 33,750 | 420 | 0.117 | -0.725 | 0.000617 | 15.44 | -12.81 |
PUT | 202312 | 33,625 | 330 | 0.115 | -0.647 | 0.000700 | 17.20 | -14.03 |
PUT | 202312 | 33,500 | 285 | 0.132 | -0.548 | 0.000650 | 18.33 | -17.18 |
PUT | 202312 | 33,375 | 220 | 0.131 | -0.466 | 0.000655 | 18.40 | -17.20 |
PUT | 202312 | 33,250 | 170 | 0.134 | -0.387 | 0.000620 | 17.72 | -16.87 |
PUT | 202312 | 33,125 | 130 | 0.136 | -0.316 | 0.000564 | 16.45 | -15.99 |
PUT | 202312 | 33,000 | 105 | 0.144 | -0.259 | 0.000487 | 14.98 | -15.35 |
CALL | 202401 | 33,875 | 0 | 0.136 | 0.394 | 0.000250 | 43.63 | -7.08 |
CALL | 202401 | 33,750 | 495 | 0.142 | 0.430 | 0.000244 | 44.52 | -7.56 |
CALL | 202401 | 33,625 | 600 | 0.153 | 0.464 | 0.000228 | 45.05 | -8.27 |
CALL | 202401 | 33,500 | 580 | 0.136 | 0.490 | 0.000258 | 45.21 | -7.38 |
CALL | 202401 | 33,375 | 0 | 0.139 | 0.522 | 0.000253 | 45.16 | -7.52 |
CALL | 202401 | 33,250 | 0 | 0.140 | 0.553 | 0.000250 | 44.82 | -7.51 |
CALL | 202401 | 33,125 | 0 | 0.141 | 0.584 | 0.000245 | 44.22 | -7.46 |
CALL | 202401 | 33,000 | 0 | 0.141 | 0.614 | 0.000239 | 43.36 | -7.35 |
PUT | 202401 | 33,875 | 0 | 0.148 | -0.595 | 0.000230 | 43.93 | -7.70 |
PUT | 202401 | 33,750 | 825 | 0.143 | -0.570 | 0.000243 | 44.53 | -7.52 |
PUT | 202401 | 33,625 | 0 | 0.148 | -0.537 | 0.000236 | 45.03 | -7.90 |
PUT | 202401 | 33,500 | 695 | 0.145 | -0.509 | 0.000243 | 45.22 | -7.75 |
PUT | 202401 | 33,375 | 650 | 0.149 | -0.478 | 0.000236 | 45.16 | -7.97 |
PUT | 202401 | 33,250 | 575 | 0.146 | -0.448 | 0.000239 | 44.85 | -7.75 |
PUT | 202401 | 33,125 | 520 | 0.146 | -0.418 | 0.000235 | 44.28 | -7.67 |
PUT | 202401 | 33,000 | 495 | 0.153 | -0.393 | 0.000222 | 43.58 | -7.89 |
CALL | 202402 | 33,875 | 0 | 0.149 | 0.432 | 0.000181 | 57.53 | -6.14 |
CALL | 202402 | 33,750 | 715 | 0.148 | 0.454 | 0.000183 | 57.99 | -6.16 |
CALL | 202402 | 33,625 | 0 | 0.150 | 0.477 | 0.000182 | 58.29 | -6.27 |
CALL | 202402 | 33,500 | 0 | 0.150 | 0.500 | 0.000181 | 58.39 | -6.32 |
CALL | 202402 | 33,375 | 0 | 0.151 | 0.522 | 0.000181 | 58.29 | -6.32 |
CALL | 202402 | 33,250 | 0 | 0.151 | 0.545 | 0.000179 | 58.02 | -6.33 |
CALL | 202402 | 33,125 | 0 | 0.152 | 0.567 | 0.000177 | 57.55 | -6.29 |
CALL | 202402 | 33,000 | 0 | 0.153 | 0.589 | 0.000174 | 56.92 | -6.27 |
PUT | 202402 | 33,875 | 0 | 0.158 | -0.563 | 0.000170 | 57.66 | -6.46 |
PUT | 202402 | 33,750 | 0 | 0.159 | -0.541 | 0.000171 | 58.07 | -6.54 |
PUT | 202402 | 33,625 | 0 | 0.159 | -0.520 | 0.000171 | 58.31 | -6.59 |
PUT | 202402 | 33,500 | 0 | 0.159 | -0.499 | 0.000172 | 58.39 | -6.58 |
PUT | 202402 | 33,375 | 0 | 0.160 | -0.477 | 0.000170 | 58.29 | -6.61 |
PUT | 202402 | 33,250 | 0 | 0.160 | -0.456 | 0.000169 | 58.03 | -6.60 |
PUT | 202402 | 33,125 | 0 | 0.161 | -0.435 | 0.000167 | 57.61 | -6.58 |
PUT | 202402 | 33,000 | 0 | 0.162 | -0.414 | 0.000164 | 57.04 | -6.56 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20231208 | 33,875 | 95 | 0.141 | 0.247 | 0.000485 | 14.63 | -14.74 |
CALL | 20231208 | 33,750 | 115 | 0.132 | 0.299 | 0.000568 | 16.07 | -15.21 |
CALL | 20231208 | 33,625 | 150 | 0.129 | 0.370 | 0.000634 | 17.47 | -16.09 |
CALL | 20231208 | 33,500 | 210 | 0.134 | 0.453 | 0.000639 | 18.33 | -17.59 |
CALL | 20231208 | 33,375 | 280 | 0.139 | 0.532 | 0.000618 | 18.40 | -18.32 |
CALL | 20231208 | 33,250 | 390 | 0.161 | 0.595 | 0.000519 | 17.94 | -20.71 |
CALL | 20231208 | 33,125 | 430 | 0.139 | 0.681 | 0.000555 | 16.52 | -16.46 |
CALL | 20231208 | 33,000 | 520 | 0.140 | 0.746 | 0.000494 | 14.82 | -14.88 |
PUT | 20231208 | 33,875 | 475 | 0.081 | -0.886 | 0.000518 | 8.94 | -5.06 |
PUT | 20231208 | 33,750 | 410 | 0.110 | -0.737 | 0.000639 | 15.09 | -11.81 |
PUT | 20231208 | 33,625 | 360 | 0.132 | -0.627 | 0.000620 | 17.52 | -16.45 |
PUT | 20231208 | 33,500 | 280 | 0.129 | -0.549 | 0.000664 | 18.32 | -16.82 |
PUT | 20231208 | 33,375 | 220 | 0.131 | -0.466 | 0.000655 | 18.40 | -17.20 |
PUT | 20231208 | 33,250 | 170 | 0.134 | -0.387 | 0.000620 | 17.72 | -16.87 |
PUT | 20231208 | 33,125 | 135 | 0.139 | -0.319 | 0.000554 | 16.53 | -16.43 |
PUT | 20231208 | 33,000 | 100 | 0.140 | -0.254 | 0.000494 | 14.84 | -14.85 |
CALL | 20231215 | 33,875 | 0 | 0.141 | 0.317 | 0.000387 | 23.31 | -11.73 |
CALL | 20231215 | 33,750 | 295 | 0.168 | 0.389 | 0.000349 | 25.10 | -15.06 |
CALL | 20231215 | 33,625 | 295 | 0.148 | 0.423 | 0.000403 | 25.62 | -13.61 |
CALL | 20231215 | 33,500 | 430 | 0.179 | 0.480 | 0.000340 | 26.08 | -16.73 |
CALL | 20231215 | 33,375 | 0 | 0.143 | 0.525 | 0.000424 | 26.06 | -13.40 |
CALL | 20231215 | 33,250 | 500 | 0.157 | 0.572 | 0.000382 | 25.68 | -14.44 |
CALL | 20231215 | 33,125 | 0 | 0.148 | 0.626 | 0.000390 | 24.80 | -13.21 |
CALL | 20231215 | 33,000 | 0 | 0.153 | 0.669 | 0.000362 | 23.72 | -13.04 |
PUT | 20231215 | 33,875 | 570 | 0.110 | -0.732 | 0.000460 | 21.58 | -8.38 |
PUT | 20231215 | 33,750 | 0 | 0.135 | -0.640 | 0.000424 | 24.49 | -11.73 |
PUT | 20231215 | 33,625 | 455 | 0.131 | -0.588 | 0.000453 | 25.47 | -11.88 |
PUT | 20231215 | 33,500 | 410 | 0.141 | -0.528 | 0.000430 | 26.05 | -13.09 |
PUT | 20231215 | 33,375 | 325 | 0.133 | -0.474 | 0.000456 | 26.05 | -12.35 |
PUT | 20231215 | 33,250 | 310 | 0.150 | -0.425 | 0.000400 | 25.64 | -13.66 |
PUT | 20231215 | 33,125 | 260 | 0.150 | -0.375 | 0.000386 | 24.83 | -13.28 |
PUT | 20231215 | 33,000 | 200 | 0.144 | -0.321 | 0.000380 | 23.45 | -12.02 |
CALL | 20231222 | 33,875 | 0 | 0.144 | 0.354 | 0.000323 | 29.83 | -10.24 |
CALL | 20231222 | 33,750 | 0 | 0.143 | 0.394 | 0.000336 | 30.85 | -10.51 |
CALL | 20231222 | 33,625 | 0 | 0.146 | 0.438 | 0.000337 | 31.59 | -11.00 |
CALL | 20231222 | 33,500 | 470 | 0.159 | 0.483 | 0.000313 | 31.95 | -12.12 |
CALL | 20231222 | 33,375 | 0 | 0.149 | 0.523 | 0.000333 | 31.93 | -11.37 |
CALL | 20231222 | 33,250 | 0 | 0.150 | 0.564 | 0.000328 | 31.56 | -11.29 |
CALL | 20231222 | 33,125 | 0 | 0.152 | 0.604 | 0.000317 | 30.89 | -11.21 |
CALL | 20231222 | 33,000 | 0 | 0.155 | 0.640 | 0.000300 | 29.98 | -11.15 |
PUT | 20231222 | 33,875 | 0 | 0.141 | -0.648 | 0.000328 | 29.75 | -9.95 |
PUT | 20231222 | 33,750 | 0 | 0.140 | -0.608 | 0.000342 | 30.80 | -10.21 |
PUT | 20231222 | 33,625 | 0 | 0.141 | -0.564 | 0.000348 | 31.56 | -10.54 |
PUT | 20231222 | 33,500 | 0 | 0.145 | -0.520 | 0.000343 | 31.94 | -10.97 |
PUT | 20231222 | 33,375 | 0 | 0.144 | -0.477 | 0.000344 | 31.93 | -10.92 |
PUT | 20231222 | 33,250 | 0 | 0.146 | -0.434 | 0.000337 | 31.55 | -10.91 |
PUT | 20231222 | 33,125 | 0 | 0.147 | -0.393 | 0.000327 | 30.82 | -10.72 |
PUT | 20231222 | 33,000 | 0 | 0.151 | -0.356 | 0.000309 | 29.87 | -10.68 |
CALL | 20231229 | 33,875 | 0 | 0.139 | 0.371 | 0.000293 | 34.97 | -8.72 |
CALL | 20231229 | 33,750 | 0 | 0.140 | 0.408 | 0.000300 | 35.94 | -9.00 |
CALL | 20231229 | 33,625 | 0 | 0.140 | 0.446 | 0.000305 | 36.59 | -9.19 |
CALL | 20231229 | 33,500 | 0 | 0.141 | 0.484 | 0.000305 | 36.90 | -9.34 |
CALL | 20231229 | 33,375 | 0 | 0.145 | 0.522 | 0.000297 | 36.87 | -9.57 |
CALL | 20231229 | 33,250 | 0 | 0.145 | 0.559 | 0.000294 | 36.52 | -9.51 |
CALL | 20231229 | 33,125 | 0 | 0.146 | 0.595 | 0.000287 | 35.87 | -9.39 |
CALL | 20231229 | 33,000 | 0 | 0.147 | 0.630 | 0.000277 | 34.95 | -9.25 |
PUT | 20231229 | 33,875 | 0 | 0.148 | -0.621 | 0.000278 | 35.22 | -9.24 |
PUT | 20231229 | 33,750 | 0 | 0.148 | -0.586 | 0.000285 | 36.06 | -9.47 |
PUT | 20231229 | 33,625 | 0 | 0.148 | -0.550 | 0.000289 | 36.63 | -9.64 |
PUT | 20231229 | 33,500 | 0 | 0.149 | -0.514 | 0.000288 | 36.90 | -9.80 |
PUT | 20231229 | 33,375 | 500 | 0.142 | -0.478 | 0.000303 | 36.87 | -9.29 |
PUT | 20231229 | 33,250 | 0 | 0.153 | -0.443 | 0.000279 | 36.55 | -9.95 |
PUT | 20231229 | 33,125 | 0 | 0.154 | -0.409 | 0.000272 | 35.96 | -9.87 |
PUT | 20231229 | 33,000 | 0 | 0.156 | -0.376 | 0.000263 | 35.13 | -9.75 |
CALL | 20240105 | 33,875 | 0 | 0.139 | 0.386 | 0.000266 | 39.58 | -7.88 |
CALL | 20240105 | 33,750 | 0 | 0.139 | 0.419 | 0.000272 | 40.43 | -8.07 |
CALL | 20240105 | 33,625 | 0 | 0.139 | 0.453 | 0.000275 | 41.00 | -8.19 |
CALL | 20240105 | 33,500 | 0 | 0.140 | 0.488 | 0.000275 | 41.27 | -8.31 |
CALL | 20240105 | 33,375 | 0 | 0.145 | 0.522 | 0.000266 | 41.22 | -8.58 |
CALL | 20240105 | 33,250 | 0 | 0.146 | 0.555 | 0.000262 | 40.90 | -8.55 |
CALL | 20240105 | 33,125 | 0 | 0.147 | 0.587 | 0.000257 | 40.30 | -8.49 |
CALL | 20240105 | 33,000 | 0 | 0.148 | 0.618 | 0.000249 | 39.45 | -8.38 |
PUT | 20240105 | 33,875 | 0 | 0.146 | -0.608 | 0.000254 | 39.77 | -8.26 |
PUT | 20240105 | 33,750 | 0 | 0.146 | -0.576 | 0.000258 | 40.53 | -8.43 |
PUT | 20240105 | 33,625 | 0 | 0.147 | -0.544 | 0.000261 | 41.04 | -8.54 |
PUT | 20240105 | 33,500 | 0 | 0.148 | -0.511 | 0.000261 | 41.27 | -8.65 |
PUT | 20240105 | 33,375 | 0 | 0.152 | -0.478 | 0.000253 | 41.23 | -8.93 |
PUT | 20240105 | 33,250 | 0 | 0.153 | -0.447 | 0.000249 | 40.92 | -8.91 |
PUT | 20240105 | 33,125 | 0 | 0.154 | -0.416 | 0.000245 | 40.37 | -8.84 |
PUT | 20240105 | 33,000 | 0 | 0.155 | -0.386 | 0.000238 | 39.60 | -8.75 |
CALL | 20240112 | 33,875 | 470 | 0.148 | 0.404 | 0.000232 | 43.91 | -7.75 |
CALL | 20240112 | 33,750 | 510 | 0.145 | 0.432 | 0.000239 | 44.56 | -7.75 |
CALL | 20240112 | 33,625 | 0 | 0.138 | 0.458 | 0.000254 | 44.98 | -7.42 |
CALL | 20240112 | 33,500 | 605 | 0.142 | 0.491 | 0.000248 | 45.21 | -7.68 |
CALL | 20240112 | 33,375 | 670 | 0.143 | 0.522 | 0.000246 | 45.16 | -7.72 |
CALL | 20240112 | 33,250 | 760 | 0.148 | 0.551 | 0.000235 | 44.85 | -7.97 |
CALL | 20240112 | 33,125 | 0 | 0.141 | 0.584 | 0.000245 | 44.22 | -7.46 |
CALL | 20240112 | 33,000 | 945 | 0.159 | 0.604 | 0.000214 | 43.68 | -8.31 |
PUT | 20240112 | 33,875 | 0 | 0.145 | -0.598 | 0.000235 | 43.86 | -7.53 |
PUT | 20240112 | 33,750 | 0 | 0.148 | -0.567 | 0.000234 | 44.59 | -7.80 |
PUT | 20240112 | 33,625 | 0 | 0.148 | -0.537 | 0.000236 | 45.03 | -7.90 |
PUT | 20240112 | 33,500 | 690 | 0.144 | -0.509 | 0.000245 | 45.22 | -7.69 |
PUT | 20240112 | 33,375 | 670 | 0.154 | -0.478 | 0.000229 | 45.16 | -8.21 |
PUT | 20240112 | 33,250 | 575 | 0.146 | -0.448 | 0.000239 | 44.85 | -7.75 |
PUT | 20240112 | 33,125 | 520 | 0.146 | -0.418 | 0.000235 | 44.28 | -7.67 |
PUT | 20240112 | 33,000 | 470 | 0.147 | -0.389 | 0.000230 | 43.48 | -7.57 |
CALL | 20240209 | 33,875 | 0 | 0.149 | 0.432 | 0.000180 | 57.53 | -6.16 |
CALL | 20240209 | 33,750 | 0 | 0.150 | 0.454 | 0.000181 | 58.01 | -6.24 |
CALL | 20240209 | 33,625 | 0 | 0.150 | 0.477 | 0.000181 | 58.29 | -6.30 |
CALL | 20240209 | 33,500 | 0 | 0.150 | 0.500 | 0.000181 | 58.39 | -6.32 |
CALL | 20240209 | 33,375 | 0 | 0.155 | 0.523 | 0.000175 | 58.29 | -6.52 |
CALL | 20240209 | 33,250 | 0 | 0.156 | 0.544 | 0.000173 | 58.03 | -6.52 |
CALL | 20240209 | 33,125 | 0 | 0.157 | 0.566 | 0.000171 | 57.59 | -6.51 |
CALL | 20240209 | 33,000 | 0 | 0.158 | 0.587 | 0.000169 | 56.98 | -6.47 |
PUT | 20240209 | 33,875 | 0 | 0.155 | -0.564 | 0.000173 | 57.62 | -6.33 |
PUT | 20240209 | 33,750 | 0 | 0.155 | -0.543 | 0.000174 | 58.05 | -6.39 |
PUT | 20240209 | 33,625 | 0 | 0.156 | -0.521 | 0.000175 | 58.31 | -6.45 |
PUT | 20240209 | 33,500 | 0 | 0.156 | -0.499 | 0.000175 | 58.39 | -6.47 |
PUT | 20240209 | 33,375 | 0 | 0.161 | -0.477 | 0.000169 | 58.29 | -6.67 |
PUT | 20240209 | 33,250 | 0 | 0.162 | -0.456 | 0.000167 | 58.03 | -6.67 |
PUT | 20240209 | 33,125 | 0 | 0.163 | -0.435 | 0.000165 | 57.62 | -6.67 |
PUT | 20240209 | 33,000 | 0 | 0.164 | -0.415 | 0.000163 | 57.05 | -6.63 |