種別 | 限月 | 終値 |
---|---|---|
NK225 | 202403 | 32,200 |
NK225 | 202406 | 31,910 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202401 | 32,220 |
NK225M | 202402 | 32,235 |
NK225M | 202403 | 32,200 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202401 | 32,220 |
NK225MC | 202402 | 32,235 |
NK225MC | 202403 | 32,200 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202401 | 32,625 | 505 | 0.174 | 0.415 | 0.000225 | 38.87 | -9.68 |
CALL | 202401 | 32,500 | 555 | 0.174 | 0.443 | 0.000228 | 39.37 | -9.80 |
CALL | 202401 | 32,375 | 600 | 0.171 | 0.471 | 0.000233 | 39.67 | -9.74 |
CALL | 202401 | 32,250 | 685 | 0.178 | 0.500 | 0.000225 | 39.78 | -10.15 |
CALL | 202401 | 32,125 | 730 | 0.174 | 0.529 | 0.000230 | 39.68 | -9.89 |
CALL | 202401 | 32,000 | 820 | 0.180 | 0.556 | 0.000220 | 39.38 | -10.18 |
CALL | 202401 | 31,875 | 890 | 0.180 | 0.584 | 0.000217 | 38.90 | -10.08 |
CALL | 202401 | 31,750 | 955 | 0.179 | 0.612 | 0.000215 | 38.21 | -9.80 |
PUT | 202401 | 32,625 | 925 | 0.173 | -0.585 | 0.000226 | 38.86 | -9.57 |
PUT | 202401 | 32,500 | 850 | 0.173 | -0.557 | 0.000229 | 39.37 | -9.68 |
PUT | 202401 | 32,375 | 785 | 0.174 | -0.529 | 0.000229 | 39.68 | -9.84 |
PUT | 202401 | 32,250 | 740 | 0.180 | -0.499 | 0.000222 | 39.78 | -10.18 |
PUT | 202401 | 32,125 | 655 | 0.175 | -0.471 | 0.000229 | 39.68 | -9.85 |
PUT | 202401 | 32,000 | 600 | 0.176 | -0.443 | 0.000225 | 39.37 | -9.84 |
PUT | 202401 | 31,875 | 550 | 0.177 | -0.415 | 0.000220 | 38.88 | -9.81 |
PUT | 202401 | 31,750 | 515 | 0.182 | -0.390 | 0.000211 | 38.25 | -9.91 |
CALL | 202402 | 32,625 | 0 | 0.182 | 0.447 | 0.000163 | 52.89 | -7.66 |
CALL | 202402 | 32,500 | 810 | 0.177 | 0.465 | 0.000168 | 53.17 | -7.52 |
CALL | 202402 | 32,375 | 0 | 0.185 | 0.488 | 0.000162 | 53.34 | -7.85 |
CALL | 202402 | 32,250 | 945 | 0.181 | 0.508 | 0.000165 | 53.36 | -7.71 |
CALL | 202402 | 32,125 | 0 | 0.187 | 0.528 | 0.000159 | 53.23 | -7.93 |
CALL | 202402 | 32,000 | 1,070 | 0.181 | 0.549 | 0.000163 | 52.97 | -7.66 |
CALL | 202402 | 31,875 | 0 | 0.190 | 0.568 | 0.000155 | 52.60 | -7.96 |
CALL | 202402 | 31,750 | 1,395 | 0.218 | 0.580 | 0.000134 | 52.28 | -9.08 |
PUT | 202402 | 32,625 | 0 | 0.172 | -0.558 | 0.000172 | 52.81 | -7.14 |
PUT | 202402 | 32,500 | 0 | 0.173 | -0.536 | 0.000172 | 53.15 | -7.23 |
PUT | 202402 | 32,375 | 0 | 0.174 | -0.514 | 0.000171 | 53.33 | -7.32 |
PUT | 202402 | 32,250 | 925 | 0.169 | -0.494 | 0.000176 | 53.36 | -7.11 |
PUT | 202402 | 32,125 | 0 | 0.177 | -0.472 | 0.000168 | 53.24 | -7.43 |
PUT | 202402 | 32,000 | 895 | 0.187 | -0.452 | 0.000158 | 52.98 | -7.82 |
PUT | 202402 | 31,875 | 0 | 0.180 | -0.430 | 0.000164 | 52.55 | -7.45 |
PUT | 202402 | 31,750 | 695 | 0.171 | -0.407 | 0.000170 | 51.90 | -6.99 |
CALL | 202403 | 32,625 | 0 | 0.181 | 0.461 | 0.000136 | 63.84 | -6.38 |
CALL | 202403 | 32,500 | 0 | 0.182 | 0.478 | 0.000136 | 64.05 | -6.44 |
CALL | 202403 | 32,375 | 0 | 0.183 | 0.496 | 0.000136 | 64.14 | -6.49 |
CALL | 202403 | 32,250 | 1,190 | 0.189 | 0.513 | 0.000131 | 64.11 | -6.69 |
CALL | 202403 | 32,125 | 0 | 0.185 | 0.530 | 0.000134 | 63.97 | -6.54 |
CALL | 202403 | 32,000 | 1,360 | 0.196 | 0.546 | 0.000126 | 63.72 | -6.91 |
CALL | 202403 | 31,875 | 0 | 0.188 | 0.563 | 0.000131 | 63.35 | -6.57 |
CALL | 202403 | 31,750 | 0 | 0.189 | 0.579 | 0.000129 | 62.88 | -6.56 |
PUT | 202403 | 32,625 | 0 | 0.177 | -0.541 | 0.000140 | 63.81 | -6.14 |
PUT | 202403 | 32,500 | 0 | 0.178 | -0.523 | 0.000139 | 64.04 | -6.20 |
PUT | 202403 | 32,375 | 0 | 0.179 | -0.505 | 0.000139 | 64.14 | -6.25 |
PUT | 202403 | 32,250 | 0 | 0.179 | -0.488 | 0.000138 | 64.11 | -6.27 |
PUT | 202403 | 32,125 | 0 | 0.181 | -0.471 | 0.000137 | 63.97 | -6.32 |
PUT | 202403 | 32,000 | 980 | 0.169 | -0.453 | 0.000146 | 63.69 | -5.87 |
PUT | 202403 | 31,875 | 0 | 0.182 | -0.437 | 0.000134 | 63.33 | -6.30 |
PUT | 202403 | 31,750 | 0 | 0.184 | -0.420 | 0.000132 | 62.85 | -6.30 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20231215 | 32,625 | 180 | 0.197 | 0.320 | 0.000408 | 15.95 | -22.44 |
CALL | 20231215 | 32,500 | 235 | 0.204 | 0.377 | 0.000417 | 16.94 | -24.77 |
CALL | 20231215 | 32,375 | 300 | 0.214 | 0.433 | 0.000413 | 17.54 | -26.79 |
CALL | 20231215 | 32,250 | 350 | 0.210 | 0.485 | 0.000425 | 17.78 | -26.73 |
CALL | 20231215 | 32,125 | 0 | 0.233 | 0.535 | 0.000382 | 17.72 | -29.54 |
CALL | 20231215 | 32,000 | 555 | 0.252 | 0.578 | 0.000348 | 17.45 | -31.51 |
CALL | 20231215 | 31,875 | 0 | 0.250 | 0.622 | 0.000340 | 16.95 | -30.38 |
CALL | 20231215 | 31,750 | 0 | 0.254 | 0.662 | 0.000322 | 16.30 | -29.67 |
PUT | 20231215 | 32,625 | 505 | 0.131 | -0.762 | 0.000530 | 13.79 | -12.81 |
PUT | 20231215 | 32,500 | 470 | 0.166 | -0.652 | 0.000499 | 16.48 | -19.48 |
PUT | 20231215 | 32,375 | 400 | 0.171 | -0.586 | 0.000511 | 17.38 | -21.17 |
PUT | 20231215 | 32,250 | 340 | 0.177 | -0.520 | 0.000505 | 17.77 | -22.39 |
PUT | 20231215 | 32,125 | 305 | 0.192 | -0.460 | 0.000463 | 17.70 | -24.25 |
PUT | 20231215 | 32,000 | 225 | 0.178 | -0.395 | 0.000486 | 17.17 | -21.76 |
PUT | 20231215 | 31,875 | 200 | 0.191 | -0.346 | 0.000433 | 16.44 | -22.40 |
PUT | 20231215 | 31,750 | 180 | 0.205 | -0.305 | 0.000384 | 15.61 | -22.79 |
CALL | 20231222 | 32,625 | 335 | 0.205 | 0.380 | 0.000294 | 24.01 | -17.63 |
CALL | 20231222 | 32,500 | 0 | 0.216 | 0.422 | 0.000287 | 24.68 | -19.09 |
CALL | 20231222 | 32,375 | 455 | 0.213 | 0.457 | 0.000295 | 25.01 | -19.07 |
CALL | 20231222 | 32,250 | 500 | 0.208 | 0.493 | 0.000304 | 25.15 | -18.74 |
CALL | 20231222 | 32,125 | 0 | 0.222 | 0.530 | 0.000285 | 25.09 | -19.91 |
CALL | 20231222 | 32,000 | 0 | 0.228 | 0.565 | 0.000274 | 24.83 | -20.23 |
CALL | 20231222 | 31,875 | 0 | 0.230 | 0.598 | 0.000267 | 24.39 | -20.07 |
CALL | 20231222 | 31,750 | 0 | 0.235 | 0.629 | 0.000255 | 23.83 | -20.05 |
PUT | 20231222 | 32,625 | 540 | 0.110 | -0.725 | 0.000482 | 21.06 | -8.20 |
PUT | 20231222 | 32,500 | 630 | 0.184 | -0.594 | 0.000334 | 24.46 | -16.03 |
PUT | 20231222 | 32,375 | 410 | 0.125 | -0.582 | 0.000495 | 24.62 | -10.95 |
PUT | 20231222 | 32,250 | 460 | 0.173 | -0.511 | 0.000366 | 25.15 | -15.48 |
PUT | 20231222 | 32,125 | 0 | 0.172 | -0.465 | 0.000367 | 25.06 | -15.31 |
PUT | 20231222 | 32,000 | 375 | 0.187 | -0.425 | 0.000332 | 24.71 | -16.46 |
PUT | 20231222 | 31,875 | 255 | 0.159 | -0.366 | 0.000376 | 23.72 | -13.40 |
PUT | 20231222 | 31,750 | 285 | 0.191 | -0.346 | 0.000306 | 23.26 | -15.83 |
CALL | 20231229 | 32,625 | 0 | 0.191 | 0.397 | 0.000262 | 29.77 | -13.56 |
CALL | 20231229 | 32,500 | 0 | 0.193 | 0.430 | 0.000263 | 30.34 | -14.00 |
CALL | 20231229 | 32,375 | 0 | 0.195 | 0.464 | 0.000264 | 30.68 | -14.27 |
CALL | 20231229 | 32,250 | 0 | 0.196 | 0.497 | 0.000263 | 30.81 | -14.46 |
CALL | 20231229 | 32,125 | 0 | 0.198 | 0.529 | 0.000260 | 30.73 | -14.57 |
CALL | 20231229 | 32,000 | 0 | 0.201 | 0.562 | 0.000255 | 30.45 | -14.58 |
CALL | 20231229 | 31,875 | 0 | 0.203 | 0.592 | 0.000247 | 29.98 | -14.56 |
CALL | 20231229 | 31,750 | 0 | 0.206 | 0.622 | 0.000238 | 29.37 | -14.49 |
PUT | 20231229 | 32,625 | 0 | 0.172 | -0.616 | 0.000288 | 29.49 | -12.01 |
PUT | 20231229 | 32,500 | 0 | 0.175 | -0.579 | 0.000289 | 30.21 | -12.54 |
PUT | 20231229 | 32,375 | 0 | 0.177 | -0.542 | 0.000291 | 30.64 | -12.85 |
PUT | 20231229 | 32,250 | 0 | 0.179 | -0.505 | 0.000289 | 30.81 | -13.05 |
PUT | 20231229 | 32,125 | 0 | 0.180 | -0.469 | 0.000286 | 30.72 | -13.14 |
PUT | 20231229 | 32,000 | 0 | 0.182 | -0.434 | 0.000279 | 30.39 | -13.16 |
PUT | 20231229 | 31,875 | 0 | 0.184 | -0.400 | 0.000271 | 29.84 | -13.07 |
PUT | 20231229 | 31,750 | 0 | 0.188 | -0.368 | 0.000260 | 29.12 | -12.97 |
CALL | 20240105 | 32,625 | 0 | 0.184 | 0.409 | 0.000237 | 34.64 | -11.40 |
CALL | 20240105 | 32,500 | 0 | 0.186 | 0.439 | 0.000238 | 35.17 | -11.71 |
CALL | 20240105 | 32,375 | 0 | 0.187 | 0.469 | 0.000238 | 35.47 | -11.90 |
CALL | 20240105 | 32,250 | 0 | 0.189 | 0.499 | 0.000237 | 35.58 | -12.04 |
CALL | 20240105 | 32,125 | 0 | 0.190 | 0.529 | 0.000234 | 35.49 | -12.11 |
CALL | 20240105 | 32,000 | 0 | 0.193 | 0.558 | 0.000230 | 35.21 | -12.16 |
CALL | 20240105 | 31,875 | 0 | 0.195 | 0.586 | 0.000224 | 34.76 | -12.15 |
CALL | 20240105 | 31,750 | 0 | 0.198 | 0.612 | 0.000217 | 34.16 | -12.11 |
PUT | 20240105 | 32,625 | 0 | 0.168 | -0.602 | 0.000258 | 34.42 | -10.25 |
PUT | 20240105 | 32,500 | 0 | 0.170 | -0.568 | 0.000259 | 35.06 | -10.59 |
PUT | 20240105 | 32,375 | 0 | 0.172 | -0.535 | 0.000260 | 35.44 | -10.81 |
PUT | 20240105 | 32,250 | 620 | 0.167 | -0.503 | 0.000267 | 35.58 | -10.59 |
PUT | 20240105 | 32,125 | 0 | 0.175 | -0.471 | 0.000255 | 35.48 | -11.03 |
PUT | 20240105 | 32,000 | 0 | 0.177 | -0.439 | 0.000250 | 35.16 | -11.06 |
PUT | 20240105 | 31,875 | 0 | 0.179 | -0.409 | 0.000243 | 34.64 | -11.03 |
PUT | 20240105 | 31,750 | 0 | 0.181 | -0.380 | 0.000235 | 33.94 | -10.96 |
CALL | 20240112 | 32,625 | 490 | 0.170 | 0.413 | 0.000230 | 38.82 | -9.46 |
CALL | 20240112 | 32,500 | 540 | 0.170 | 0.441 | 0.000233 | 39.34 | -9.58 |
CALL | 20240112 | 32,375 | 610 | 0.174 | 0.471 | 0.000230 | 39.68 | -9.88 |
CALL | 20240112 | 32,250 | 675 | 0.175 | 0.500 | 0.000228 | 39.78 | -10.01 |
CALL | 20240112 | 32,125 | 750 | 0.179 | 0.529 | 0.000223 | 39.68 | -10.18 |
CALL | 20240112 | 32,000 | 825 | 0.181 | 0.556 | 0.000218 | 39.39 | -10.25 |
CALL | 20240112 | 31,875 | 940 | 0.193 | 0.580 | 0.000203 | 38.98 | -10.81 |
CALL | 20240112 | 31,750 | 0 | 0.190 | 0.607 | 0.000203 | 38.35 | -10.44 |
PUT | 20240112 | 32,625 | 840 | 0.151 | -0.600 | 0.000256 | 38.51 | -8.27 |
PUT | 20240112 | 32,500 | 855 | 0.174 | -0.557 | 0.000227 | 39.37 | -9.75 |
PUT | 20240112 | 32,375 | 815 | 0.182 | -0.526 | 0.000219 | 39.69 | -10.27 |
PUT | 20240112 | 32,250 | 730 | 0.177 | -0.500 | 0.000225 | 39.78 | -10.04 |
PUT | 20240112 | 32,125 | 695 | 0.185 | -0.472 | 0.000216 | 39.68 | -10.42 |
PUT | 20240112 | 32,000 | 615 | 0.180 | -0.444 | 0.000221 | 39.38 | -10.06 |
PUT | 20240112 | 31,875 | 520 | 0.170 | -0.412 | 0.000230 | 38.82 | -9.37 |
PUT | 20240112 | 31,750 | 515 | 0.182 | -0.390 | 0.000211 | 38.25 | -9.91 |
CALL | 20240209 | 32,625 | 805 | 0.186 | 0.449 | 0.000159 | 52.93 | -7.87 |
CALL | 20240209 | 32,500 | 905 | 0.195 | 0.471 | 0.000152 | 53.23 | -8.28 |
CALL | 20240209 | 32,375 | 910 | 0.186 | 0.488 | 0.000161 | 53.35 | -7.89 |
CALL | 20240209 | 32,250 | 930 | 0.178 | 0.507 | 0.000167 | 53.36 | -7.59 |
CALL | 20240209 | 32,125 | 0 | 0.187 | 0.528 | 0.000159 | 53.23 | -7.93 |
CALL | 20240209 | 32,000 | 1,165 | 0.199 | 0.547 | 0.000149 | 52.99 | -8.42 |
CALL | 20240209 | 31,875 | 0 | 0.191 | 0.567 | 0.000154 | 52.60 | -8.01 |
CALL | 20240209 | 31,750 | 0 | 0.191 | 0.587 | 0.000153 | 52.10 | -7.93 |
PUT | 20240209 | 32,625 | 1,075 | 0.158 | -0.565 | 0.000186 | 52.65 | -6.55 |
PUT | 20240209 | 32,500 | 945 | 0.147 | -0.547 | 0.000201 | 53.00 | -6.14 |
PUT | 20240209 | 32,375 | 1,025 | 0.175 | -0.514 | 0.000170 | 53.34 | -7.37 |
PUT | 20240209 | 32,250 | 970 | 0.177 | -0.493 | 0.000168 | 53.36 | -7.47 |
PUT | 20240209 | 32,125 | 950 | 0.186 | -0.472 | 0.000160 | 53.23 | -7.80 |
PUT | 20240209 | 32,000 | 885 | 0.185 | -0.452 | 0.000160 | 52.98 | -7.74 |
PUT | 20240209 | 31,875 | 605 | 0.143 | -0.419 | 0.000204 | 52.28 | -5.89 |
PUT | 20240209 | 31,750 | 0 | 0.181 | -0.410 | 0.000160 | 52.01 | -7.44 |
CALL | 20240308 | 32,625 | 0 | 0.181 | 0.461 | 0.000136 | 63.84 | -6.39 |
CALL | 20240308 | 32,500 | 0 | 0.182 | 0.479 | 0.000136 | 64.05 | -6.45 |
CALL | 20240308 | 32,375 | 0 | 0.183 | 0.496 | 0.000135 | 64.14 | -6.50 |
CALL | 20240308 | 32,250 | 0 | 0.185 | 0.513 | 0.000134 | 64.11 | -6.56 |
CALL | 20240308 | 32,125 | 0 | 0.186 | 0.530 | 0.000133 | 63.97 | -6.56 |
CALL | 20240308 | 32,000 | 0 | 0.186 | 0.546 | 0.000132 | 63.71 | -6.56 |
CALL | 20240308 | 31,875 | 0 | 0.187 | 0.563 | 0.000131 | 63.35 | -6.55 |
CALL | 20240308 | 31,750 | 0 | 0.188 | 0.579 | 0.000129 | 62.88 | -6.55 |
PUT | 20240308 | 32,625 | 0 | 0.176 | -0.541 | 0.000140 | 63.81 | -6.12 |
PUT | 20240308 | 32,500 | 0 | 0.177 | -0.523 | 0.000140 | 64.03 | -6.18 |
PUT | 20240308 | 32,375 | 0 | 0.178 | -0.505 | 0.000139 | 64.14 | -6.23 |
PUT | 20240308 | 32,250 | 0 | 0.180 | -0.488 | 0.000138 | 64.11 | -6.29 |
PUT | 20240308 | 32,125 | 0 | 0.180 | -0.471 | 0.000137 | 63.97 | -6.29 |
PUT | 20240308 | 32,000 | 0 | 0.181 | -0.453 | 0.000136 | 63.70 | -6.29 |
PUT | 20240308 | 31,875 | 0 | 0.182 | -0.436 | 0.000135 | 63.33 | -6.27 |
PUT | 20240308 | 31,750 | 0 | 0.183 | -0.420 | 0.000133 | 62.84 | -6.28 |