種別 | 限月 | 終値 |
---|---|---|
NK225 | 202312 | 33,450 |
NK225 | 202403 | 33,380 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202312 | 33,450 |
NK225M | 202401 | 33,390 |
NK225M | 202402 | 33,380 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202312 | 33,450 |
NK225MC | 202401 | 33,390 |
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 | 32 | 0.165 | 0.152 | 0.000576 | 5.82 | -23.99 |
CALL | 202312 | 33,750 | 57 | 0.167 | 0.237 | 0.000747 | 7.64 | -31.88 |
CALL | 202312 | 33,625 | 90 | 0.164 | 0.336 | 0.000897 | 9.03 | -37.13 |
CALL | 202312 | 33,500 | 130 | 0.155 | 0.451 | 0.001029 | 9.80 | -38.13 |
CALL | 202312 | 33,375 | 200 | 0.162 | 0.577 | 0.000978 | 9.69 | -39.25 |
CALL | 202312 | 33,250 | 275 | 0.157 | 0.699 | 0.000895 | 8.62 | -33.93 |
CALL | 202312 | 33,125 | 360 | 0.144 | 0.821 | 0.000731 | 6.47 | -23.44 |
CALL | 202312 | 33,000 | 490 | 0.187 | 0.838 | 0.000530 | 6.07 | -28.45 |
PUT | 202312 | 33,875 | 0 | 0.173 | -0.836 | 0.000577 | 6.13 | -26.51 |
PUT | 202312 | 33,750 | 410 | 0.231 | -0.696 | 0.000611 | 8.66 | -50.06 |
PUT | 202312 | 33,625 | 295 | 0.197 | -0.637 | 0.000769 | 9.29 | -45.74 |
PUT | 202312 | 33,500 | 195 | 0.171 | -0.544 | 0.000937 | 9.82 | -41.89 |
PUT | 202312 | 33,375 | 140 | 0.177 | -0.429 | 0.000894 | 9.72 | -43.08 |
PUT | 202312 | 33,250 | 95 | 0.180 | -0.324 | 0.000806 | 8.90 | -40.05 |
PUT | 202312 | 33,125 | 67 | 0.189 | -0.241 | 0.000664 | 7.71 | -36.47 |
PUT | 202312 | 33,000 | 45 | 0.195 | -0.172 | 0.000528 | 6.32 | -30.84 |
CALL | 202401 | 33,875 | 370 | 0.130 | 0.389 | 0.000277 | 40.83 | -7.20 |
CALL | 202401 | 33,750 | 470 | 0.142 | 0.432 | 0.000260 | 41.86 | -8.08 |
CALL | 202401 | 33,625 | 520 | 0.141 | 0.464 | 0.000264 | 42.31 | -8.12 |
CALL | 202401 | 33,500 | 580 | 0.142 | 0.497 | 0.000264 | 42.49 | -8.19 |
CALL | 202401 | 33,375 | 640 | 0.141 | 0.530 | 0.000264 | 42.37 | -8.14 |
CALL | 202401 | 33,250 | 715 | 0.144 | 0.562 | 0.000258 | 41.97 | -8.19 |
CALL | 202401 | 33,125 | 755 | 0.136 | 0.598 | 0.000267 | 41.19 | -7.64 |
CALL | 202401 | 33,000 | 865 | 0.145 | 0.625 | 0.000246 | 40.38 | -7.97 |
PUT | 202401 | 33,875 | 0 | 0.161 | -0.587 | 0.000227 | 41.48 | -8.96 |
PUT | 202401 | 33,750 | 870 | 0.167 | -0.556 | 0.000222 | 42.08 | -9.43 |
PUT | 202401 | 33,625 | 0 | 0.160 | -0.530 | 0.000233 | 42.37 | -9.13 |
PUT | 202401 | 33,500 | 715 | 0.163 | -0.500 | 0.000230 | 42.49 | -9.29 |
PUT | 202401 | 33,375 | 645 | 0.161 | -0.472 | 0.000232 | 42.38 | -9.18 |
PUT | 202401 | 33,250 | 600 | 0.165 | -0.443 | 0.000225 | 42.06 | -9.31 |
PUT | 202401 | 33,125 | 610 | 0.180 | -0.421 | 0.000203 | 41.64 | -10.12 |
PUT | 202401 | 33,000 | 485 | 0.163 | -0.386 | 0.000220 | 40.75 | -8.94 |
CALL | 202402 | 33,875 | 0 | 0.151 | 0.435 | 0.000185 | 55.57 | -6.50 |
CALL | 202402 | 33,750 | 480 | 0.109 | 0.434 | 0.000256 | 55.53 | -4.69 |
CALL | 202402 | 33,625 | 760 | 0.149 | 0.481 | 0.000189 | 56.25 | -6.49 |
CALL | 202402 | 33,500 | 565 | 0.104 | 0.497 | 0.000271 | 56.31 | -4.55 |
CALL | 202402 | 33,375 | 0 | 0.153 | 0.528 | 0.000185 | 56.18 | -6.65 |
CALL | 202402 | 33,250 | 660 | 0.098 | 0.567 | 0.000284 | 55.51 | -4.24 |
CALL | 202402 | 33,125 | 0 | 0.156 | 0.573 | 0.000179 | 55.37 | -6.68 |
CALL | 202402 | 33,000 | 785 | 0.094 | 0.643 | 0.000281 | 52.67 | -3.87 |
PUT | 202402 | 33,875 | 0 | 0.165 | -0.557 | 0.000170 | 55.73 | -7.00 |
PUT | 202402 | 33,750 | 0 | 0.165 | -0.536 | 0.000171 | 56.08 | -7.06 |
PUT | 202402 | 33,625 | 0 | 0.166 | -0.515 | 0.000170 | 56.28 | -7.14 |
PUT | 202402 | 33,500 | 0 | 0.167 | -0.493 | 0.000169 | 56.31 | -7.18 |
PUT | 202402 | 33,375 | 0 | 0.167 | -0.472 | 0.000169 | 56.18 | -7.18 |
PUT | 202402 | 33,250 | 0 | 0.168 | -0.451 | 0.000167 | 55.89 | -7.18 |
PUT | 202402 | 33,125 | 0 | 0.169 | -0.430 | 0.000165 | 55.46 | -7.16 |
PUT | 202402 | 33,000 | 740 | 0.170 | -0.410 | 0.000162 | 54.88 | -7.14 |
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 | 32 | 0.165 | 0.152 | 0.000576 | 5.82 | -23.99 |
CALL | 20231208 | 33,750 | 58 | 0.168 | 0.239 | 0.000745 | 7.67 | -32.26 |
CALL | 20231208 | 33,625 | 89 | 0.163 | 0.335 | 0.000902 | 9.02 | -36.83 |
CALL | 20231208 | 33,500 | 130 | 0.155 | 0.451 | 0.001029 | 9.80 | -38.13 |
CALL | 20231208 | 33,375 | 195 | 0.157 | 0.579 | 0.001009 | 9.68 | -37.96 |
CALL | 20231208 | 33,250 | 275 | 0.157 | 0.699 | 0.000895 | 8.62 | -33.93 |
CALL | 20231208 | 33,125 | 380 | 0.173 | 0.779 | 0.000692 | 7.35 | -31.90 |
CALL | 20231208 | 33,000 | 485 | 0.178 | 0.849 | 0.000530 | 5.80 | -25.95 |
PUT | 20231208 | 33,875 | 0 | 0.178 | -0.829 | 0.000576 | 6.29 | -27.96 |
PUT | 20231208 | 33,750 | 390 | 0.208 | -0.716 | 0.000658 | 8.39 | -43.55 |
PUT | 20231208 | 33,625 | 300 | 0.203 | -0.633 | 0.000751 | 9.32 | -47.15 |
PUT | 20231208 | 33,500 | 210 | 0.186 | -0.540 | 0.000861 | 9.83 | -45.69 |
PUT | 20231208 | 33,375 | 140 | 0.177 | -0.429 | 0.000894 | 9.72 | -43.08 |
PUT | 20231208 | 33,250 | 93 | 0.178 | -0.322 | 0.000814 | 8.88 | -39.45 |
PUT | 20231208 | 33,125 | 67 | 0.189 | -0.241 | 0.000664 | 7.71 | -36.47 |
PUT | 20231208 | 33,000 | 46 | 0.197 | -0.174 | 0.000528 | 6.37 | -31.31 |
CALL | 20231215 | 33,875 | 165 | 0.159 | 0.311 | 0.000423 | 18.56 | -16.43 |
CALL | 20231215 | 33,750 | 210 | 0.161 | 0.367 | 0.000445 | 19.78 | -17.72 |
CALL | 20231215 | 33,625 | 250 | 0.157 | 0.421 | 0.000474 | 20.55 | -17.96 |
CALL | 20231215 | 33,500 | 305 | 0.157 | 0.481 | 0.000484 | 20.93 | -18.29 |
CALL | 20231215 | 33,375 | 370 | 0.158 | 0.541 | 0.000478 | 20.84 | -18.34 |
CALL | 20231215 | 33,250 | 445 | 0.160 | 0.599 | 0.000459 | 20.30 | -18.14 |
CALL | 20231215 | 33,125 | 410 | 0.100 | 0.737 | 0.000624 | 17.14 | -9.55 |
CALL | 20231215 | 33,000 | 245 | 0.000 | 0.000 | 0.000000 | 0.00 | 0.00 |
PUT | 20231215 | 33,875 | 0 | 0.161 | -0.686 | 0.000419 | 18.62 | -16.60 |
PUT | 20231215 | 33,750 | 575 | 0.194 | -0.609 | 0.000377 | 20.16 | -21.66 |
PUT | 20231215 | 33,625 | 0 | 0.167 | -0.574 | 0.000448 | 20.60 | -19.01 |
PUT | 20231215 | 33,500 | 385 | 0.172 | -0.516 | 0.000442 | 20.94 | -19.91 |
PUT | 20231215 | 33,375 | 0 | 0.170 | -0.461 | 0.000445 | 20.85 | -19.64 |
PUT | 20231215 | 33,250 | 275 | 0.176 | -0.408 | 0.000421 | 20.40 | -19.85 |
PUT | 20231215 | 33,125 | 230 | 0.178 | -0.358 | 0.000400 | 19.60 | -19.31 |
PUT | 20231215 | 33,000 | 190 | 0.179 | -0.310 | 0.000375 | 18.53 | -18.41 |
CALL | 20231222 | 33,875 | 255 | 0.154 | 0.355 | 0.000344 | 26.06 | -12.61 |
CALL | 20231222 | 33,750 | 235 | 0.130 | 0.377 | 0.000417 | 26.61 | -10.85 |
CALL | 20231222 | 33,625 | 195 | 0.097 | 0.404 | 0.000567 | 27.12 | -8.30 |
CALL | 20231222 | 33,500 | 0 | 0.161 | 0.490 | 0.000353 | 27.93 | -14.12 |
CALL | 20231222 | 33,375 | 0 | 0.163 | 0.533 | 0.000348 | 27.84 | -14.26 |
CALL | 20231222 | 33,250 | 0 | 0.161 | 0.578 | 0.000347 | 27.41 | -13.86 |
CALL | 20231222 | 33,125 | 0 | 0.164 | 0.619 | 0.000332 | 26.68 | -13.71 |
CALL | 20231222 | 33,000 | 0 | 0.167 | 0.658 | 0.000315 | 25.72 | -13.46 |
PUT | 20231222 | 33,875 | 0 | 0.162 | -0.638 | 0.000330 | 26.24 | -13.22 |
PUT | 20231222 | 33,750 | 0 | 0.165 | -0.595 | 0.000336 | 27.14 | -13.92 |
PUT | 20231222 | 33,625 | 0 | 0.164 | -0.553 | 0.000344 | 27.69 | -14.16 |
PUT | 20231222 | 33,500 | 0 | 0.163 | -0.510 | 0.000349 | 27.93 | -14.20 |
PUT | 20231222 | 33,375 | 0 | 0.165 | -0.467 | 0.000343 | 27.84 | -14.34 |
PUT | 20231222 | 33,250 | 0 | 0.168 | -0.425 | 0.000333 | 27.44 | -14.36 |
PUT | 20231222 | 33,125 | 0 | 0.171 | -0.385 | 0.000320 | 26.77 | -14.24 |
PUT | 20231222 | 33,000 | 295 | 0.176 | -0.349 | 0.000301 | 25.92 | -14.21 |
CALL | 20231229 | 33,875 | 0 | 0.149 | 0.375 | 0.000304 | 31.85 | -10.33 |
CALL | 20231229 | 33,750 | 0 | 0.149 | 0.414 | 0.000312 | 32.71 | -10.62 |
CALL | 20231229 | 33,625 | 0 | 0.149 | 0.453 | 0.000316 | 33.26 | -10.82 |
CALL | 20231229 | 33,500 | 0 | 0.150 | 0.492 | 0.000317 | 33.49 | -10.96 |
CALL | 20231229 | 33,375 | 0 | 0.150 | 0.532 | 0.000315 | 33.39 | -10.97 |
CALL | 20231229 | 33,250 | 0 | 0.154 | 0.570 | 0.000305 | 32.98 | -11.06 |
CALL | 20231229 | 33,125 | 0 | 0.154 | 0.608 | 0.000297 | 32.27 | -10.87 |
CALL | 20231229 | 33,000 | 0 | 0.155 | 0.644 | 0.000287 | 31.28 | -10.58 |
PUT | 20231229 | 33,875 | 0 | 0.163 | -0.613 | 0.000280 | 32.15 | -11.35 |
PUT | 20231229 | 33,750 | 0 | 0.163 | -0.578 | 0.000286 | 32.86 | -11.58 |
PUT | 20231229 | 33,625 | 0 | 0.163 | -0.542 | 0.000290 | 33.31 | -11.75 |
PUT | 20231229 | 33,500 | 0 | 0.164 | -0.506 | 0.000290 | 33.50 | -11.87 |
PUT | 20231229 | 33,375 | 0 | 0.165 | -0.470 | 0.000288 | 33.40 | -11.91 |
PUT | 20231229 | 33,250 | 0 | 0.167 | -0.434 | 0.000280 | 33.04 | -11.99 |
PUT | 20231229 | 33,125 | 0 | 0.169 | -0.400 | 0.000273 | 32.44 | -11.86 |
PUT | 20231229 | 33,000 | 0 | 0.170 | -0.367 | 0.000264 | 31.61 | -11.62 |
CALL | 20240105 | 33,875 | 0 | 0.145 | 0.390 | 0.000275 | 36.78 | -8.93 |
CALL | 20240105 | 33,750 | 0 | 0.145 | 0.424 | 0.000281 | 37.56 | -9.15 |
CALL | 20240105 | 33,625 | 0 | 0.146 | 0.459 | 0.000284 | 38.06 | -9.28 |
CALL | 20240105 | 33,500 | 0 | 0.146 | 0.495 | 0.000285 | 38.25 | -9.36 |
CALL | 20240105 | 33,375 | 0 | 0.147 | 0.530 | 0.000282 | 38.15 | -9.40 |
CALL | 20240105 | 33,250 | 0 | 0.151 | 0.564 | 0.000272 | 37.76 | -9.55 |
CALL | 20240105 | 33,125 | 0 | 0.152 | 0.598 | 0.000265 | 37.10 | -9.45 |
CALL | 20240105 | 33,000 | 0 | 0.153 | 0.631 | 0.000258 | 36.19 | -9.26 |
PUT | 20240105 | 33,875 | 0 | 0.158 | -0.600 | 0.000255 | 37.04 | -9.69 |
PUT | 20240105 | 33,750 | 0 | 0.158 | -0.569 | 0.000260 | 37.69 | -9.87 |
PUT | 20240105 | 33,625 | 0 | 0.158 | -0.536 | 0.000262 | 38.10 | -10.00 |
PUT | 20240105 | 33,500 | 0 | 0.158 | -0.503 | 0.000263 | 38.26 | -10.05 |
PUT | 20240105 | 33,375 | 0 | 0.159 | -0.471 | 0.000260 | 38.15 | -10.09 |
PUT | 20240105 | 33,250 | 0 | 0.163 | -0.439 | 0.000252 | 37.81 | -10.25 |
PUT | 20240105 | 33,125 | 0 | 0.165 | -0.408 | 0.000246 | 37.24 | -10.17 |
PUT | 20240105 | 33,000 | 0 | 0.165 | -0.378 | 0.000240 | 36.45 | -10.01 |
CALL | 20240112 | 33,875 | 405 | 0.138 | 0.397 | 0.000261 | 41.05 | -7.72 |
CALL | 20240112 | 33,750 | 465 | 0.141 | 0.431 | 0.000262 | 41.85 | -8.01 |
CALL | 20240112 | 33,625 | 530 | 0.144 | 0.465 | 0.000260 | 42.32 | -8.26 |
CALL | 20240112 | 33,500 | 575 | 0.141 | 0.497 | 0.000266 | 42.49 | -8.12 |
CALL | 20240112 | 33,375 | 650 | 0.144 | 0.530 | 0.000260 | 42.37 | -8.28 |
CALL | 20240112 | 33,250 | 685 | 0.136 | 0.564 | 0.000271 | 41.93 | -7.78 |
CALL | 20240112 | 33,125 | 0 | 0.144 | 0.594 | 0.000253 | 41.30 | -8.09 |
CALL | 20240112 | 33,000 | 820 | 0.134 | 0.634 | 0.000264 | 40.08 | -7.30 |
PUT | 20240112 | 33,875 | 0 | 0.153 | -0.592 | 0.000238 | 41.35 | -8.49 |
PUT | 20240112 | 33,750 | 0 | 0.161 | -0.558 | 0.000231 | 42.03 | -9.07 |
PUT | 20240112 | 33,625 | 810 | 0.169 | -0.527 | 0.000221 | 42.39 | -9.65 |
PUT | 20240112 | 33,500 | 710 | 0.161 | -0.501 | 0.000232 | 42.49 | -9.22 |
PUT | 20240112 | 33,375 | 0 | 0.161 | -0.472 | 0.000232 | 42.38 | -9.19 |
PUT | 20240112 | 33,250 | 600 | 0.165 | -0.443 | 0.000225 | 42.06 | -9.31 |
PUT | 20240112 | 33,125 | 575 | 0.172 | -0.418 | 0.000213 | 41.58 | -9.63 |
PUT | 20240112 | 33,000 | 490 | 0.164 | -0.387 | 0.000219 | 40.77 | -9.02 |
CALL | 20240209 | 33,875 | 0 | 0.150 | 0.435 | 0.000185 | 55.56 | -6.47 |
CALL | 20240209 | 33,750 | 0 | 0.151 | 0.458 | 0.000186 | 56.00 | -6.55 |
CALL | 20240209 | 33,625 | 0 | 0.151 | 0.481 | 0.000186 | 56.25 | -6.59 |
CALL | 20240209 | 33,500 | 0 | 0.152 | 0.505 | 0.000186 | 56.31 | -6.63 |
CALL | 20240209 | 33,375 | 0 | 0.153 | 0.528 | 0.000184 | 56.18 | -6.65 |
CALL | 20240209 | 33,250 | 0 | 0.158 | 0.550 | 0.000178 | 55.87 | -6.82 |
CALL | 20240209 | 33,125 | 0 | 0.158 | 0.572 | 0.000176 | 55.39 | -6.79 |
CALL | 20240209 | 33,000 | 785 | 0.094 | 0.643 | 0.000281 | 52.67 | -3.87 |
PUT | 20240209 | 33,875 | 0 | 0.159 | -0.560 | 0.000175 | 55.67 | -6.77 |
PUT | 20240209 | 33,750 | 0 | 0.160 | -0.538 | 0.000176 | 56.06 | -6.84 |
PUT | 20240209 | 33,625 | 0 | 0.161 | -0.516 | 0.000176 | 56.27 | -6.90 |
PUT | 20240209 | 33,500 | 0 | 0.161 | -0.494 | 0.000176 | 56.31 | -6.92 |
PUT | 20240209 | 33,375 | 0 | 0.162 | -0.472 | 0.000174 | 56.18 | -6.95 |
PUT | 20240209 | 33,250 | 0 | 0.167 | -0.451 | 0.000168 | 55.89 | -7.12 |
PUT | 20240209 | 33,125 | 0 | 0.167 | -0.430 | 0.000166 | 55.45 | -7.10 |
PUT | 20240209 | 33,000 | 0 | 0.167 | -0.409 | 0.000165 | 54.85 | -7.02 |