種別 | 限月 | 終値 |
---|---|---|
NK225 | 202312 | 32,780 |
NK225 | 202403 | 32,700 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202312 | 32,780 |
NK225M | 202401 | 32,710 |
NK225M | 202402 | 32,700 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202312 | 32,780 |
NK225MC | 202401 | 32,710 |
NK225MC | 202402 | 32,700 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202312 | 33,250 | 59 | 0.182 | 0.197 | 0.000512 | 8.25 | -25.11 |
CALL | 202312 | 33,125 | 88 | 0.183 | 0.267 | 0.000604 | 9.78 | -29.89 |
CALL | 202312 | 33,000 | 125 | 0.183 | 0.346 | 0.000679 | 10.97 | -33.44 |
CALL | 202312 | 32,875 | 180 | 0.189 | 0.436 | 0.000702 | 11.71 | -36.88 |
CALL | 202312 | 32,750 | 240 | 0.189 | 0.525 | 0.000707 | 11.83 | -37.42 |
CALL | 202312 | 32,625 | 315 | 0.194 | 0.610 | 0.000667 | 11.40 | -36.86 |
CALL | 202312 | 32,500 | 450 | 0.244 | 0.655 | 0.000507 | 10.95 | -44.65 |
CALL | 202312 | 32,375 | 495 | 0.204 | 0.753 | 0.000522 | 9.39 | -31.92 |
PUT | 202312 | 33,250 | 540 | 0.196 | -0.786 | 0.000501 | 8.66 | -28.19 |
PUT | 202312 | 33,125 | 405 | 0.154 | -0.771 | 0.000662 | 9.00 | -22.99 |
PUT | 202312 | 33,000 | 360 | 0.197 | -0.643 | 0.000639 | 11.09 | -36.28 |
PUT | 202312 | 32,875 | 290 | 0.202 | -0.559 | 0.000658 | 11.73 | -39.40 |
PUT | 202312 | 32,750 | 220 | 0.198 | -0.476 | 0.000676 | 11.83 | -39.04 |
PUT | 202312 | 32,625 | 175 | 0.207 | -0.397 | 0.000627 | 11.45 | -39.48 |
PUT | 202312 | 32,500 | 130 | 0.208 | -0.321 | 0.000580 | 10.64 | -36.78 |
PUT | 202312 | 32,375 | 97 | 0.211 | -0.255 | 0.000511 | 9.54 | -33.57 |
CALL | 202401 | 33,250 | 420 | 0.147 | 0.392 | 0.000247 | 40.64 | -7.91 |
CALL | 202401 | 33,125 | 450 | 0.143 | 0.420 | 0.000259 | 41.34 | -7.80 |
CALL | 202401 | 33,000 | 520 | 0.147 | 0.454 | 0.000255 | 41.92 | -8.15 |
CALL | 202401 | 32,875 | 590 | 0.150 | 0.487 | 0.000251 | 42.17 | -8.38 |
CALL | 202401 | 32,750 | 625 | 0.144 | 0.518 | 0.000261 | 42.15 | -8.04 |
CALL | 202401 | 32,625 | 720 | 0.152 | 0.549 | 0.000247 | 41.87 | -8.40 |
CALL | 202401 | 32,500 | 795 | 0.153 | 0.579 | 0.000241 | 41.36 | -8.38 |
CALL | 202401 | 32,375 | 830 | 0.144 | 0.615 | 0.000251 | 40.42 | -7.71 |
PUT | 202401 | 33,250 | 905 | 0.152 | -0.604 | 0.000240 | 40.75 | -8.08 |
PUT | 202401 | 33,125 | 890 | 0.166 | -0.566 | 0.000223 | 41.62 | -9.06 |
PUT | 202401 | 33,000 | 800 | 0.162 | -0.540 | 0.000232 | 41.99 | -8.91 |
PUT | 202401 | 32,875 | 0 | 0.164 | -0.511 | 0.000230 | 42.18 | -9.05 |
PUT | 202401 | 32,750 | 670 | 0.163 | -0.482 | 0.000231 | 42.15 | -8.98 |
PUT | 202401 | 32,625 | 500 | 0.137 | -0.448 | 0.000273 | 41.83 | -7.49 |
PUT | 202401 | 32,500 | 565 | 0.166 | -0.425 | 0.000223 | 41.45 | -9.02 |
PUT | 202401 | 32,375 | 510 | 0.166 | -0.397 | 0.000220 | 40.78 | -8.86 |
CALL | 202402 | 33,250 | 660 | 0.156 | 0.429 | 0.000181 | 54.73 | -6.50 |
CALL | 202402 | 33,125 | 690 | 0.152 | 0.449 | 0.000187 | 55.16 | -6.38 |
CALL | 202402 | 33,000 | 750 | 0.153 | 0.473 | 0.000187 | 55.48 | -6.47 |
CALL | 202402 | 32,875 | 0 | 0.153 | 0.496 | 0.000187 | 55.61 | -6.50 |
CALL | 202402 | 32,750 | 890 | 0.157 | 0.520 | 0.000182 | 55.54 | -6.65 |
CALL | 202402 | 32,625 | 0 | 0.155 | 0.543 | 0.000184 | 55.29 | -6.52 |
CALL | 202402 | 32,500 | 1,020 | 0.157 | 0.565 | 0.000180 | 54.86 | -6.58 |
CALL | 202402 | 32,375 | 0 | 0.155 | 0.589 | 0.000180 | 54.23 | -6.44 |
PUT | 202402 | 33,250 | 0 | 0.168 | -0.564 | 0.000168 | 54.89 | -6.92 |
PUT | 202402 | 33,125 | 0 | 0.169 | -0.543 | 0.000168 | 55.29 | -7.03 |
PUT | 202402 | 33,000 | 1,000 | 0.159 | -0.525 | 0.000179 | 55.50 | -6.65 |
PUT | 202402 | 32,875 | 0 | 0.169 | -0.501 | 0.000170 | 55.61 | -7.06 |
PUT | 202402 | 32,750 | 905 | 0.166 | -0.480 | 0.000172 | 55.54 | -6.94 |
PUT | 202402 | 32,625 | 865 | 0.170 | -0.459 | 0.000167 | 55.31 | -7.08 |
PUT | 202402 | 32,500 | 0 | 0.171 | -0.438 | 0.000166 | 54.93 | -7.06 |
PUT | 202402 | 32,375 | 750 | 0.170 | -0.417 | 0.000164 | 54.39 | -6.98 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20231208 | 33,250 | 61 | 0.185 | 0.200 | 0.000510 | 8.33 | -25.69 |
CALL | 20231208 | 33,125 | 90 | 0.185 | 0.270 | 0.000600 | 9.82 | -30.35 |
CALL | 20231208 | 33,000 | 135 | 0.192 | 0.354 | 0.000652 | 11.05 | -35.37 |
CALL | 20231208 | 32,875 | 175 | 0.185 | 0.435 | 0.000718 | 11.70 | -36.02 |
CALL | 20231208 | 32,750 | 240 | 0.189 | 0.525 | 0.000707 | 11.83 | -37.42 |
CALL | 20231208 | 32,625 | 310 | 0.189 | 0.612 | 0.000681 | 11.38 | -35.96 |
CALL | 20231208 | 32,500 | 440 | 0.235 | 0.660 | 0.000524 | 10.89 | -42.73 |
CALL | 20231208 | 32,375 | 0 | 0.205 | 0.752 | 0.000521 | 9.41 | -32.16 |
PUT | 20231208 | 33,250 | 550 | 0.207 | -0.773 | 0.000490 | 8.96 | -30.87 |
PUT | 20231208 | 33,125 | 400 | 0.148 | -0.780 | 0.000672 | 8.80 | -21.67 |
PUT | 20231208 | 33,000 | 365 | 0.201 | -0.640 | 0.000626 | 11.12 | -37.23 |
PUT | 20231208 | 32,875 | 295 | 0.206 | -0.558 | 0.000644 | 11.73 | -40.25 |
PUT | 20231208 | 32,750 | 225 | 0.202 | -0.476 | 0.000662 | 11.83 | -39.88 |
PUT | 20231208 | 32,625 | 155 | 0.189 | -0.388 | 0.000680 | 11.38 | -35.92 |
PUT | 20231208 | 32,500 | 135 | 0.212 | -0.324 | 0.000570 | 10.69 | -37.78 |
PUT | 20231208 | 32,375 | 97 | 0.211 | -0.255 | 0.000511 | 9.54 | -33.57 |
CALL | 20231215 | 33,250 | 195 | 0.177 | 0.319 | 0.000373 | 19.37 | -17.13 |
CALL | 20231215 | 33,125 | 240 | 0.178 | 0.367 | 0.000389 | 20.44 | -18.26 |
CALL | 20231215 | 33,000 | 265 | 0.168 | 0.411 | 0.000427 | 21.10 | -17.72 |
CALL | 20231215 | 32,875 | 360 | 0.187 | 0.469 | 0.000392 | 21.58 | -20.22 |
CALL | 20231215 | 32,750 | 380 | 0.168 | 0.519 | 0.000436 | 21.62 | -18.25 |
CALL | 20231215 | 32,625 | 490 | 0.189 | 0.567 | 0.000384 | 21.34 | -20.18 |
CALL | 20231215 | 32,500 | 530 | 0.173 | 0.624 | 0.000404 | 20.60 | -17.87 |
CALL | 20231215 | 32,375 | 0 | 0.182 | 0.666 | 0.000369 | 19.74 | -18.00 |
PUT | 20231215 | 33,250 | 530 | 0.101 | -0.800 | 0.000511 | 15.21 | -7.62 |
PUT | 20231215 | 33,125 | 425 | 0.096 | -0.741 | 0.000619 | 17.56 | -8.39 |
PUT | 20231215 | 33,000 | 345 | 0.100 | -0.653 | 0.000678 | 20.04 | -10.01 |
PUT | 20231215 | 32,875 | 350 | 0.139 | -0.545 | 0.000527 | 21.51 | -14.86 |
PUT | 20231215 | 32,750 | 325 | 0.157 | -0.480 | 0.000467 | 21.62 | -16.96 |
PUT | 20231215 | 32,625 | 0 | 0.176 | -0.429 | 0.000411 | 21.30 | -18.70 |
PUT | 20231215 | 32,500 | 240 | 0.169 | -0.374 | 0.000414 | 20.55 | -17.29 |
PUT | 20231215 | 32,375 | 205 | 0.174 | -0.327 | 0.000383 | 19.58 | -16.96 |
CALL | 20231222 | 33,250 | 0 | 0.161 | 0.348 | 0.000324 | 26.16 | -12.45 |
CALL | 20231222 | 33,125 | 325 | 0.168 | 0.394 | 0.000323 | 27.22 | -13.50 |
CALL | 20231222 | 33,000 | 0 | 0.164 | 0.432 | 0.000340 | 27.82 | -13.42 |
CALL | 20231222 | 32,875 | 0 | 0.165 | 0.475 | 0.000340 | 28.17 | -13.74 |
CALL | 20231222 | 32,750 | 505 | 0.173 | 0.518 | 0.000325 | 28.19 | -14.42 |
CALL | 20231222 | 32,625 | 540 | 0.162 | 0.561 | 0.000343 | 27.89 | -13.38 |
CALL | 20231222 | 32,500 | 0 | 0.168 | 0.601 | 0.000326 | 27.31 | -13.51 |
CALL | 20231222 | 32,375 | 0 | 0.173 | 0.638 | 0.000306 | 26.52 | -13.57 |
PUT | 20231222 | 33,250 | 0 | 0.165 | -0.648 | 0.000318 | 26.25 | -12.68 |
PUT | 20231222 | 33,125 | 0 | 0.168 | -0.606 | 0.000323 | 27.22 | -13.43 |
PUT | 20231222 | 33,000 | 0 | 0.168 | -0.565 | 0.000330 | 27.84 | -13.74 |
PUT | 20231222 | 32,875 | 0 | 0.170 | -0.524 | 0.000331 | 28.17 | -14.05 |
PUT | 20231222 | 32,750 | 465 | 0.170 | -0.482 | 0.000331 | 28.19 | -14.08 |
PUT | 20231222 | 32,625 | 0 | 0.171 | -0.441 | 0.000326 | 27.91 | -13.99 |
PUT | 20231222 | 32,500 | 350 | 0.170 | -0.400 | 0.000321 | 27.33 | -13.63 |
PUT | 20231222 | 32,375 | 0 | 0.176 | -0.364 | 0.000301 | 26.57 | -13.73 |
CALL | 20231229 | 33,250 | 0 | 0.154 | 0.367 | 0.000292 | 31.65 | -10.16 |
CALL | 20231229 | 33,125 | 0 | 0.154 | 0.404 | 0.000300 | 32.55 | -10.47 |
CALL | 20231229 | 33,000 | 0 | 0.154 | 0.441 | 0.000305 | 33.17 | -10.69 |
CALL | 20231229 | 32,875 | 0 | 0.156 | 0.480 | 0.000304 | 33.49 | -10.91 |
CALL | 20231229 | 32,750 | 0 | 0.158 | 0.518 | 0.000301 | 33.50 | -11.06 |
CALL | 20231229 | 32,625 | 0 | 0.159 | 0.555 | 0.000295 | 33.22 | -11.07 |
CALL | 20231229 | 32,500 | 0 | 0.161 | 0.591 | 0.000288 | 32.65 | -10.98 |
CALL | 20231229 | 32,375 | 0 | 0.162 | 0.626 | 0.000278 | 31.84 | -10.81 |
PUT | 20231229 | 33,250 | 0 | 0.168 | -0.621 | 0.000270 | 31.98 | -11.12 |
PUT | 20231229 | 33,125 | 0 | 0.168 | -0.587 | 0.000276 | 32.73 | -11.40 |
PUT | 20231229 | 33,000 | 0 | 0.168 | -0.553 | 0.000280 | 33.24 | -11.59 |
PUT | 20231229 | 32,875 | 0 | 0.169 | -0.517 | 0.000280 | 33.50 | -11.77 |
PUT | 20231229 | 32,750 | 0 | 0.171 | -0.482 | 0.000277 | 33.50 | -11.91 |
PUT | 20231229 | 32,625 | 0 | 0.173 | -0.448 | 0.000272 | 33.25 | -11.93 |
PUT | 20231229 | 32,500 | 0 | 0.174 | -0.415 | 0.000266 | 32.76 | -11.86 |
PUT | 20231229 | 32,375 | 0 | 0.176 | -0.382 | 0.000258 | 32.07 | -11.74 |
CALL | 20240105 | 33,250 | 0 | 0.149 | 0.381 | 0.000267 | 36.39 | -8.79 |
CALL | 20240105 | 33,125 | 0 | 0.150 | 0.414 | 0.000273 | 37.23 | -9.02 |
CALL | 20240105 | 33,000 | 0 | 0.150 | 0.449 | 0.000276 | 37.79 | -9.18 |
CALL | 20240105 | 32,875 | 0 | 0.151 | 0.483 | 0.000276 | 38.08 | -9.33 |
CALL | 20240105 | 32,750 | 0 | 0.155 | 0.518 | 0.000269 | 38.07 | -9.56 |
CALL | 20240105 | 32,625 | 0 | 0.156 | 0.551 | 0.000265 | 37.80 | -9.57 |
CALL | 20240105 | 32,500 | 0 | 0.157 | 0.584 | 0.000260 | 37.27 | -9.51 |
CALL | 20240105 | 32,375 | 0 | 0.158 | 0.616 | 0.000252 | 36.50 | -9.38 |
PUT | 20240105 | 33,250 | 0 | 0.162 | -0.609 | 0.000249 | 36.68 | -9.51 |
PUT | 20240105 | 33,125 | 0 | 0.162 | -0.578 | 0.000253 | 37.38 | -9.70 |
PUT | 20240105 | 33,000 | 0 | 0.162 | -0.546 | 0.000256 | 37.85 | -9.84 |
PUT | 20240105 | 32,875 | 0 | 0.163 | -0.514 | 0.000256 | 38.09 | -9.98 |
PUT | 20240105 | 32,750 | 0 | 0.167 | -0.482 | 0.000250 | 38.07 | -10.21 |
PUT | 20240105 | 32,625 | 0 | 0.168 | -0.451 | 0.000247 | 37.82 | -10.21 |
PUT | 20240105 | 32,500 | 0 | 0.170 | -0.421 | 0.000241 | 37.36 | -10.18 |
PUT | 20240105 | 32,375 | 0 | 0.171 | -0.391 | 0.000235 | 36.69 | -10.08 |
CALL | 20240112 | 33,250 | 410 | 0.145 | 0.390 | 0.000251 | 40.58 | -7.77 |
CALL | 20240112 | 33,125 | 490 | 0.152 | 0.426 | 0.000243 | 41.47 | -8.35 |
CALL | 20240112 | 33,000 | 535 | 0.151 | 0.456 | 0.000249 | 41.94 | -8.35 |
CALL | 20240112 | 32,875 | 595 | 0.151 | 0.487 | 0.000249 | 42.17 | -8.44 |
CALL | 20240112 | 32,750 | 660 | 0.153 | 0.518 | 0.000247 | 42.15 | -8.50 |
CALL | 20240112 | 32,625 | 825 | 0.177 | 0.545 | 0.000212 | 41.92 | -9.79 |
CALL | 20240112 | 32,500 | 770 | 0.147 | 0.582 | 0.000251 | 41.30 | -8.04 |
CALL | 20240112 | 32,375 | 0 | 0.147 | 0.614 | 0.000247 | 40.47 | -7.86 |
PUT | 20240112 | 33,250 | 890 | 0.148 | -0.607 | 0.000245 | 40.67 | -7.87 |
PUT | 20240112 | 33,125 | 820 | 0.150 | -0.576 | 0.000248 | 41.44 | -8.10 |
PUT | 20240112 | 33,000 | 790 | 0.160 | -0.541 | 0.000235 | 41.98 | -8.77 |
PUT | 20240112 | 32,875 | 710 | 0.157 | -0.512 | 0.000240 | 42.18 | -8.66 |
PUT | 20240112 | 32,750 | 650 | 0.158 | -0.482 | 0.000238 | 42.15 | -8.72 |
PUT | 20240112 | 32,625 | 525 | 0.143 | -0.449 | 0.000262 | 41.85 | -7.82 |
PUT | 20240112 | 32,500 | 535 | 0.159 | -0.423 | 0.000233 | 41.40 | -8.61 |
PUT | 20240112 | 32,375 | 460 | 0.154 | -0.391 | 0.000236 | 40.60 | -8.16 |
CALL | 20240209 | 33,250 | 0 | 0.153 | 0.427 | 0.000184 | 54.68 | -6.39 |
CALL | 20240209 | 33,125 | 0 | 0.154 | 0.451 | 0.000184 | 55.18 | -6.48 |
CALL | 20240209 | 33,000 | 900 | 0.180 | 0.481 | 0.000159 | 55.55 | -7.61 |
CALL | 20240209 | 32,875 | 0 | 0.155 | 0.497 | 0.000185 | 55.61 | -6.56 |
CALL | 20240209 | 32,750 | 0 | 0.160 | 0.520 | 0.000179 | 55.54 | -6.78 |
CALL | 20240209 | 32,625 | 0 | 0.161 | 0.542 | 0.000177 | 55.30 | -6.79 |
CALL | 20240209 | 32,500 | 0 | 0.161 | 0.564 | 0.000175 | 54.88 | -6.75 |
CALL | 20240209 | 32,375 | 0 | 0.162 | 0.586 | 0.000172 | 54.31 | -6.73 |
PUT | 20240209 | 33,250 | 0 | 0.162 | -0.567 | 0.000174 | 54.82 | -6.68 |
PUT | 20240209 | 33,125 | 0 | 0.163 | -0.545 | 0.000175 | 55.25 | -6.76 |
PUT | 20240209 | 33,000 | 0 | 0.163 | -0.524 | 0.000175 | 55.51 | -6.80 |
PUT | 20240209 | 32,875 | 0 | 0.164 | -0.502 | 0.000175 | 55.61 | -6.84 |
PUT | 20240209 | 32,750 | 0 | 0.169 | -0.480 | 0.000169 | 55.54 | -7.06 |
PUT | 20240209 | 32,625 | 0 | 0.170 | -0.458 | 0.000168 | 55.31 | -7.07 |
PUT | 20240209 | 32,500 | 750 | 0.160 | -0.435 | 0.000177 | 54.88 | -6.61 |
PUT | 20240209 | 32,375 | 0 | 0.171 | -0.417 | 0.000163 | 54.40 | -7.02 |