種別 | 限月 | 終値 |
---|---|---|
NK225 | 202312 | 33,160 |
NK225 | 202403 | 33,080 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202312 | 33,160 |
NK225M | 202401 | 33,100 |
NK225M | 202402 | 33,100 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202312 | 33,160 |
NK225MC | 202401 | 33,100 |
NK225MC | 202402 | 33,100 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202312 | 33,625 | 77 | 0.173 | 0.224 | 0.000498 | 10.39 | -22.50 |
CALL | 202312 | 33,500 | 100 | 0.166 | 0.282 | 0.000586 | 11.72 | -24.37 |
CALL | 202312 | 33,375 | 160 | 0.182 | 0.371 | 0.000598 | 13.12 | -29.89 |
CALL | 202312 | 33,250 | 195 | 0.171 | 0.444 | 0.000665 | 13.71 | -29.35 |
CALL | 202312 | 33,125 | 280 | 0.189 | 0.525 | 0.000606 | 13.82 | -32.74 |
CALL | 202312 | 33,000 | 335 | 0.178 | 0.606 | 0.000621 | 13.36 | -29.85 |
CALL | 202312 | 32,875 | 440 | 0.199 | 0.665 | 0.000528 | 12.65 | -31.48 |
CALL | 202312 | 32,750 | 540 | 0.211 | 0.718 | 0.000462 | 11.73 | -30.94 |
PUT | 202312 | 33,625 | 555 | 0.186 | -0.760 | 0.000482 | 10.80 | -25.00 |
PUT | 202312 | 33,500 | 395 | 0.126 | -0.778 | 0.000680 | 10.32 | -16.18 |
PUT | 202312 | 33,375 | 335 | 0.152 | -0.655 | 0.000701 | 12.79 | -24.16 |
PUT | 202312 | 33,250 | 255 | 0.149 | -0.565 | 0.000759 | 13.66 | -25.45 |
PUT | 202312 | 33,125 | 205 | 0.161 | -0.471 | 0.000714 | 13.81 | -27.68 |
PUT | 202312 | 33,000 | 155 | 0.164 | -0.385 | 0.000673 | 13.27 | -27.13 |
PUT | 202312 | 32,875 | 120 | 0.171 | -0.311 | 0.000596 | 12.27 | -26.19 |
PUT | 202312 | 32,750 | 95 | 0.180 | -0.252 | 0.000510 | 11.07 | -24.91 |
CALL | 202401 | 33,625 | 405 | 0.140 | 0.390 | 0.000253 | 41.58 | -7.48 |
CALL | 202401 | 33,500 | 470 | 0.144 | 0.424 | 0.000252 | 42.46 | -7.85 |
CALL | 202401 | 33,375 | 505 | 0.139 | 0.454 | 0.000262 | 42.95 | -7.72 |
CALL | 202401 | 33,250 | 590 | 0.146 | 0.488 | 0.000252 | 43.22 | -8.14 |
CALL | 202401 | 33,125 | 610 | 0.137 | 0.519 | 0.000269 | 43.19 | -7.61 |
CALL | 202401 | 33,000 | 725 | 0.148 | 0.550 | 0.000246 | 42.90 | -8.21 |
CALL | 202401 | 32,875 | 0 | 0.153 | 0.579 | 0.000236 | 42.39 | -8.37 |
CALL | 202401 | 32,750 | 825 | 0.139 | 0.618 | 0.000254 | 41.34 | -7.40 |
PUT | 202401 | 33,625 | 0 | 0.145 | -0.606 | 0.000245 | 41.72 | -7.70 |
PUT | 202401 | 33,500 | 845 | 0.153 | -0.570 | 0.000237 | 42.57 | -8.28 |
PUT | 202401 | 33,375 | 640 | 0.122 | -0.556 | 0.000300 | 42.82 | -6.62 |
PUT | 202401 | 33,250 | 660 | 0.142 | -0.513 | 0.000259 | 43.22 | -7.83 |
PUT | 202401 | 33,125 | 635 | 0.151 | -0.481 | 0.000243 | 43.19 | -8.34 |
PUT | 202401 | 33,000 | 600 | 0.157 | -0.452 | 0.000232 | 42.92 | -8.62 |
PUT | 202401 | 32,875 | 0 | 0.152 | -0.420 | 0.000238 | 42.38 | -8.20 |
PUT | 202401 | 32,750 | 480 | 0.155 | -0.392 | 0.000229 | 41.66 | -8.25 |
CALL | 202402 | 33,625 | 655 | 0.152 | 0.429 | 0.000182 | 55.78 | -6.35 |
CALL | 202402 | 33,500 | 700 | 0.150 | 0.451 | 0.000185 | 56.25 | -6.35 |
CALL | 202402 | 33,375 | 0 | 0.157 | 0.476 | 0.000178 | 56.58 | -6.68 |
CALL | 202402 | 33,250 | 0 | 0.158 | 0.499 | 0.000178 | 56.68 | -6.72 |
CALL | 202402 | 33,125 | 0 | 0.157 | 0.521 | 0.000178 | 56.60 | -6.69 |
CALL | 202402 | 33,000 | 0 | 0.160 | 0.543 | 0.000175 | 56.35 | -6.76 |
CALL | 202402 | 32,875 | 0 | 0.161 | 0.565 | 0.000172 | 55.94 | -6.76 |
CALL | 202402 | 32,750 | 0 | 0.162 | 0.586 | 0.000170 | 55.36 | -6.73 |
PUT | 202402 | 33,625 | 0 | 0.154 | -0.569 | 0.000179 | 55.82 | -6.37 |
PUT | 202402 | 33,500 | 1,120 | 0.166 | -0.542 | 0.000169 | 56.36 | -6.92 |
PUT | 202402 | 33,375 | 0 | 0.157 | -0.524 | 0.000179 | 56.58 | -6.57 |
PUT | 202402 | 33,250 | 0 | 0.157 | -0.502 | 0.000179 | 56.68 | -6.60 |
PUT | 202402 | 33,125 | 0 | 0.158 | -0.479 | 0.000177 | 56.60 | -6.63 |
PUT | 202402 | 33,000 | 840 | 0.163 | -0.457 | 0.000171 | 56.36 | -6.81 |
PUT | 202402 | 32,875 | 0 | 0.160 | -0.435 | 0.000173 | 55.93 | -6.62 |
PUT | 202402 | 32,750 | 0 | 0.161 | -0.414 | 0.000170 | 55.36 | -6.62 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20231208 | 33,625 | 73 | 0.169 | 0.219 | 0.000502 | 10.25 | -21.70 |
CALL | 20231208 | 33,500 | 110 | 0.175 | 0.292 | 0.000566 | 11.91 | -26.03 |
CALL | 20231208 | 33,375 | 140 | 0.167 | 0.359 | 0.000646 | 12.98 | -27.08 |
CALL | 20231208 | 33,250 | 215 | 0.186 | 0.449 | 0.000614 | 13.73 | -31.90 |
CALL | 20231208 | 33,125 | 260 | 0.175 | 0.527 | 0.000656 | 13.82 | -30.23 |
CALL | 20231208 | 33,000 | 365 | 0.201 | 0.595 | 0.000556 | 13.45 | -33.83 |
CALL | 20231208 | 32,875 | 0 | 0.220 | 0.651 | 0.000485 | 12.85 | -35.38 |
CALL | 20231208 | 32,750 | 500 | 0.175 | 0.754 | 0.000517 | 10.93 | -24.03 |
PUT | 20231208 | 33,625 | 525 | 0.157 | -0.800 | 0.000515 | 9.73 | -18.98 |
PUT | 20231208 | 33,500 | 400 | 0.131 | -0.770 | 0.000670 | 10.55 | -17.16 |
PUT | 20231208 | 33,375 | 315 | 0.136 | -0.673 | 0.000766 | 12.53 | -21.20 |
PUT | 20231208 | 33,250 | 285 | 0.171 | -0.556 | 0.000664 | 13.71 | -29.30 |
PUT | 20231208 | 33,125 | 200 | 0.157 | -0.471 | 0.000730 | 13.81 | -27.05 |
PUT | 20231208 | 33,000 | 165 | 0.171 | -0.390 | 0.000645 | 13.32 | -28.47 |
PUT | 20231208 | 32,875 | 115 | 0.167 | -0.307 | 0.000607 | 12.20 | -25.42 |
PUT | 20231208 | 32,750 | 90 | 0.176 | -0.246 | 0.000517 | 10.94 | -24.01 |
CALL | 20231215 | 33,625 | 180 | 0.158 | 0.311 | 0.000388 | 20.35 | -14.68 |
CALL | 20231215 | 33,500 | 230 | 0.163 | 0.365 | 0.000401 | 21.63 | -16.02 |
CALL | 20231215 | 33,375 | 240 | 0.146 | 0.405 | 0.000461 | 22.31 | -14.83 |
CALL | 20231215 | 33,250 | 310 | 0.153 | 0.465 | 0.000450 | 22.88 | -15.99 |
CALL | 20231215 | 33,125 | 0 | 0.175 | 0.520 | 0.000396 | 22.94 | -18.25 |
CALL | 20231215 | 33,000 | 420 | 0.145 | 0.581 | 0.000466 | 22.49 | -14.92 |
CALL | 20231215 | 32,875 | 0 | 0.187 | 0.612 | 0.000357 | 22.06 | -18.77 |
CALL | 20231215 | 32,750 | 0 | 0.189 | 0.654 | 0.000339 | 21.23 | -18.31 |
PUT | 20231215 | 33,625 | 555 | 0.112 | -0.759 | 0.000482 | 17.94 | -9.08 |
PUT | 20231215 | 33,500 | 535 | 0.147 | -0.650 | 0.000438 | 21.31 | -14.16 |
PUT | 20231215 | 33,375 | 400 | 0.122 | -0.616 | 0.000546 | 21.99 | -12.10 |
PUT | 20231215 | 33,250 | 380 | 0.145 | -0.537 | 0.000476 | 22.86 | -15.03 |
PUT | 20231215 | 33,125 | 270 | 0.125 | -0.476 | 0.000552 | 22.92 | -13.01 |
PUT | 20231215 | 33,000 | 305 | 0.166 | -0.427 | 0.000411 | 22.58 | -16.99 |
PUT | 20231215 | 32,875 | 0 | 0.149 | -0.364 | 0.000439 | 21.61 | -14.58 |
PUT | 20231215 | 32,750 | 195 | 0.160 | -0.321 | 0.000390 | 20.62 | -14.93 |
CALL | 20231222 | 33,625 | 0 | 0.157 | 0.352 | 0.000320 | 27.33 | -11.98 |
CALL | 20231222 | 33,500 | 300 | 0.152 | 0.388 | 0.000342 | 28.22 | -11.96 |
CALL | 20231222 | 33,375 | 0 | 0.165 | 0.438 | 0.000324 | 29.02 | -13.34 |
CALL | 20231222 | 33,250 | 440 | 0.164 | 0.478 | 0.000330 | 29.33 | -13.42 |
CALL | 20231222 | 33,125 | 0 | 0.169 | 0.519 | 0.000319 | 29.34 | -13.86 |
CALL | 20231222 | 33,000 | 0 | 0.171 | 0.559 | 0.000314 | 29.06 | -13.82 |
CALL | 20231222 | 32,875 | 0 | 0.174 | 0.596 | 0.000302 | 28.52 | -13.86 |
CALL | 20231222 | 32,750 | 0 | 0.178 | 0.632 | 0.000288 | 27.76 | -13.75 |
PUT | 20231222 | 33,625 | 0 | 0.137 | -0.670 | 0.000358 | 26.67 | -10.10 |
PUT | 20231222 | 33,500 | 600 | 0.138 | -0.624 | 0.000372 | 27.96 | -10.69 |
PUT | 20231222 | 33,375 | 0 | 0.140 | -0.576 | 0.000381 | 28.84 | -11.14 |
PUT | 20231222 | 33,250 | 415 | 0.125 | -0.533 | 0.000430 | 29.28 | -10.16 |
PUT | 20231222 | 33,125 | 0 | 0.145 | -0.480 | 0.000374 | 29.34 | -11.76 |
PUT | 20231222 | 33,000 | 375 | 0.154 | -0.436 | 0.000347 | 29.00 | -12.36 |
PUT | 20231222 | 32,875 | 0 | 0.150 | -0.391 | 0.000348 | 28.27 | -11.74 |
PUT | 20231222 | 32,750 | 0 | 0.152 | -0.349 | 0.000331 | 27.25 | -11.45 |
CALL | 20231229 | 33,625 | 0 | 0.154 | 0.373 | 0.000283 | 32.86 | -10.15 |
CALL | 20231229 | 33,500 | 0 | 0.155 | 0.409 | 0.000289 | 33.72 | -10.49 |
CALL | 20231229 | 33,375 | 0 | 0.156 | 0.446 | 0.000293 | 34.30 | -10.72 |
CALL | 20231229 | 33,250 | 0 | 0.156 | 0.482 | 0.000294 | 34.59 | -10.85 |
CALL | 20231229 | 33,125 | 0 | 0.158 | 0.519 | 0.000291 | 34.58 | -10.96 |
CALL | 20231229 | 33,000 | 0 | 0.160 | 0.555 | 0.000285 | 34.29 | -10.99 |
CALL | 20231229 | 32,875 | 0 | 0.161 | 0.590 | 0.000277 | 33.74 | -10.95 |
CALL | 20231229 | 32,750 | 0 | 0.167 | 0.621 | 0.000263 | 33.01 | -11.06 |
PUT | 20231229 | 33,625 | 0 | 0.145 | -0.635 | 0.000299 | 32.61 | -9.39 |
PUT | 20231229 | 33,500 | 0 | 0.146 | -0.597 | 0.000305 | 33.59 | -9.76 |
PUT | 20231229 | 33,375 | 0 | 0.147 | -0.558 | 0.000309 | 34.25 | -10.02 |
PUT | 20231229 | 33,250 | 0 | 0.148 | -0.520 | 0.000311 | 34.58 | -10.16 |
PUT | 20231229 | 33,125 | 0 | 0.149 | -0.481 | 0.000308 | 34.58 | -10.26 |
PUT | 20231229 | 33,000 | 0 | 0.151 | -0.443 | 0.000302 | 34.26 | -10.30 |
PUT | 20231229 | 32,875 | 0 | 0.153 | -0.406 | 0.000293 | 33.66 | -10.24 |
PUT | 20231229 | 32,750 | 0 | 0.158 | -0.373 | 0.000277 | 32.85 | -10.32 |
CALL | 20240105 | 33,625 | 0 | 0.151 | 0.387 | 0.000259 | 37.58 | -8.87 |
CALL | 20240105 | 33,500 | 0 | 0.151 | 0.419 | 0.000264 | 38.36 | -9.09 |
CALL | 20240105 | 33,375 | 0 | 0.152 | 0.452 | 0.000266 | 38.89 | -9.26 |
CALL | 20240105 | 33,250 | 0 | 0.152 | 0.486 | 0.000267 | 39.14 | -9.35 |
CALL | 20240105 | 33,125 | 0 | 0.153 | 0.519 | 0.000265 | 39.13 | -9.41 |
CALL | 20240105 | 33,000 | 0 | 0.154 | 0.552 | 0.000261 | 38.84 | -9.41 |
CALL | 20240105 | 32,875 | 0 | 0.155 | 0.584 | 0.000256 | 38.30 | -9.35 |
CALL | 20240105 | 32,750 | 0 | 0.164 | 0.611 | 0.000239 | 37.63 | -9.67 |
PUT | 20240105 | 33,625 | 0 | 0.143 | -0.621 | 0.000272 | 37.37 | -8.26 |
PUT | 20240105 | 33,500 | 0 | 0.143 | -0.586 | 0.000277 | 38.26 | -8.52 |
PUT | 20240105 | 33,375 | 0 | 0.144 | -0.551 | 0.000279 | 38.85 | -8.70 |
PUT | 20240105 | 33,250 | 0 | 0.145 | -0.516 | 0.000281 | 39.14 | -8.80 |
PUT | 20240105 | 33,125 | 0 | 0.146 | -0.481 | 0.000279 | 39.12 | -8.85 |
PUT | 20240105 | 33,000 | 0 | 0.147 | -0.446 | 0.000275 | 38.81 | -8.85 |
PUT | 20240105 | 32,875 | 0 | 0.148 | -0.413 | 0.000268 | 38.22 | -8.79 |
PUT | 20240105 | 32,750 | 0 | 0.155 | -0.384 | 0.000250 | 37.50 | -9.07 |
CALL | 20240112 | 33,625 | 505 | 0.164 | 0.408 | 0.000219 | 42.10 | -8.86 |
CALL | 20240112 | 33,500 | 485 | 0.147 | 0.426 | 0.000246 | 42.50 | -8.05 |
CALL | 20240112 | 33,375 | 510 | 0.141 | 0.454 | 0.000260 | 42.96 | -7.78 |
CALL | 20240112 | 33,250 | 595 | 0.147 | 0.488 | 0.000250 | 43.22 | -8.20 |
CALL | 20240112 | 33,125 | 0 | 0.151 | 0.519 | 0.000244 | 43.19 | -8.39 |
CALL | 20240112 | 33,000 | 685 | 0.139 | 0.552 | 0.000262 | 42.87 | -7.69 |
CALL | 20240112 | 32,875 | 0 | 0.154 | 0.579 | 0.000235 | 42.39 | -8.41 |
CALL | 20240112 | 32,750 | 0 | 0.161 | 0.605 | 0.000221 | 41.75 | -8.64 |
PUT | 20240112 | 33,625 | 775 | 0.117 | -0.633 | 0.000296 | 40.81 | -6.09 |
PUT | 20240112 | 33,500 | 800 | 0.142 | -0.577 | 0.000254 | 42.43 | -7.67 |
PUT | 20240112 | 33,375 | 775 | 0.153 | -0.541 | 0.000239 | 43.02 | -8.39 |
PUT | 20240112 | 33,250 | 740 | 0.161 | -0.509 | 0.000229 | 43.23 | -8.86 |
PUT | 20240112 | 33,125 | 610 | 0.146 | -0.481 | 0.000253 | 43.19 | -8.02 |
PUT | 20240112 | 33,000 | 580 | 0.153 | -0.451 | 0.000239 | 42.91 | -8.36 |
PUT | 20240112 | 32,875 | 555 | 0.160 | -0.423 | 0.000226 | 42.44 | -8.68 |
PUT | 20240112 | 32,750 | 485 | 0.156 | -0.393 | 0.000227 | 41.68 | -8.32 |
CALL | 20240209 | 33,625 | 0 | 0.156 | 0.432 | 0.000177 | 55.84 | -6.53 |
CALL | 20240209 | 33,500 | 0 | 0.157 | 0.454 | 0.000178 | 56.30 | -6.62 |
CALL | 20240209 | 33,375 | 0 | 0.158 | 0.476 | 0.000178 | 56.58 | -6.69 |
CALL | 20240209 | 33,250 | 0 | 0.158 | 0.499 | 0.000178 | 56.68 | -6.72 |
CALL | 20240209 | 33,125 | 0 | 0.163 | 0.521 | 0.000172 | 56.60 | -6.95 |
CALL | 20240209 | 33,000 | 0 | 0.165 | 0.542 | 0.000170 | 56.36 | -6.97 |
CALL | 20240209 | 32,875 | 0 | 0.165 | 0.563 | 0.000168 | 55.96 | -6.96 |
CALL | 20240209 | 32,750 | 0 | 0.166 | 0.584 | 0.000165 | 55.41 | -6.92 |
PUT | 20240209 | 33,625 | 0 | 0.151 | -0.571 | 0.000183 | 55.77 | -6.24 |
PUT | 20240209 | 33,500 | 0 | 0.152 | -0.548 | 0.000183 | 56.26 | -6.33 |
PUT | 20240209 | 33,375 | 0 | 0.153 | -0.525 | 0.000183 | 56.57 | -6.41 |
PUT | 20240209 | 33,250 | 0 | 0.153 | -0.502 | 0.000183 | 56.68 | -6.44 |
PUT | 20240209 | 33,125 | 0 | 0.159 | -0.479 | 0.000177 | 56.60 | -6.66 |
PUT | 20240209 | 33,000 | 0 | 0.160 | -0.457 | 0.000175 | 56.35 | -6.68 |
PUT | 20240209 | 32,875 | 0 | 0.161 | -0.435 | 0.000172 | 55.94 | -6.67 |
PUT | 20240209 | 32,750 | 0 | 0.161 | -0.414 | 0.000170 | 55.36 | -6.63 |