種別 | 限月 | 終値 |
---|---|---|
NK225 | 202403 | 32,720 |
NK225 | 202406 | 32,510 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202401 | 32,740 |
NK225M | 202402 | 32,745 |
NK225M | 202403 | 32,720 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202401 | 32,740 |
NK225MC | 202402 | 32,745 |
NK225MC | 202403 | 32,720 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202401 | 33,125 | 460 | 0.165 | 0.411 | 0.000243 | 37.68 | -9.74 |
CALL | 202401 | 33,000 | 540 | 0.172 | 0.444 | 0.000236 | 38.28 | -10.35 |
CALL | 202401 | 32,875 | 580 | 0.169 | 0.473 | 0.000244 | 38.56 | -10.20 |
CALL | 202401 | 32,750 | 650 | 0.172 | 0.504 | 0.000240 | 38.65 | -10.41 |
CALL | 202401 | 32,625 | 695 | 0.167 | 0.534 | 0.000246 | 38.51 | -10.10 |
CALL | 202401 | 32,500 | 785 | 0.173 | 0.563 | 0.000235 | 38.17 | -10.39 |
CALL | 202401 | 32,375 | 885 | 0.181 | 0.589 | 0.000221 | 37.68 | -10.73 |
CALL | 202401 | 32,250 | 965 | 0.183 | 0.616 | 0.000215 | 37.00 | -10.65 |
PUT | 202401 | 33,125 | 1,130 | 0.235 | -0.556 | 0.000173 | 38.27 | -14.02 |
PUT | 202401 | 33,000 | 815 | 0.172 | -0.556 | 0.000237 | 38.27 | -10.23 |
PUT | 202401 | 32,875 | 715 | 0.164 | -0.528 | 0.000250 | 38.55 | -9.84 |
PUT | 202401 | 32,750 | 650 | 0.165 | -0.497 | 0.000250 | 38.65 | -9.89 |
PUT | 202401 | 32,625 | 625 | 0.174 | -0.467 | 0.000235 | 38.51 | -10.45 |
PUT | 202401 | 32,500 | 540 | 0.168 | -0.435 | 0.000243 | 38.14 | -9.94 |
PUT | 202401 | 32,375 | 485 | 0.168 | -0.405 | 0.000239 | 37.55 | -9.79 |
PUT | 202401 | 32,250 | 455 | 0.173 | -0.379 | 0.000227 | 36.84 | -9.94 |
CALL | 202402 | 33,125 | 750 | 0.176 | 0.446 | 0.000169 | 52.45 | -7.72 |
CALL | 202402 | 33,000 | 815 | 0.178 | 0.468 | 0.000168 | 52.76 | -7.87 |
CALL | 202402 | 32,875 | 0 | 0.172 | 0.488 | 0.000174 | 52.90 | -7.64 |
CALL | 202402 | 32,750 | 0 | 0.173 | 0.510 | 0.000173 | 52.91 | -7.68 |
CALL | 202402 | 32,625 | 730 | 0.128 | 0.534 | 0.000233 | 52.73 | -5.69 |
CALL | 202402 | 32,500 | 1,060 | 0.179 | 0.552 | 0.000167 | 52.47 | -7.87 |
CALL | 202402 | 32,375 | 0 | 0.176 | 0.574 | 0.000168 | 52.01 | -7.69 |
CALL | 202402 | 32,250 | 955 | 0.132 | 0.618 | 0.000218 | 50.58 | -5.60 |
PUT | 202402 | 33,125 | 0 | 0.174 | -0.554 | 0.000171 | 52.43 | -7.55 |
PUT | 202402 | 33,000 | 0 | 0.175 | -0.533 | 0.000172 | 52.74 | -7.63 |
PUT | 202402 | 32,875 | 0 | 0.176 | -0.511 | 0.000171 | 52.90 | -7.70 |
PUT | 202402 | 32,750 | 0 | 0.177 | -0.490 | 0.000170 | 52.91 | -7.75 |
PUT | 202402 | 32,625 | 0 | 0.178 | -0.469 | 0.000168 | 52.76 | -7.79 |
PUT | 202402 | 32,500 | 810 | 0.174 | -0.447 | 0.000171 | 52.46 | -7.57 |
PUT | 202402 | 32,375 | 0 | 0.180 | -0.427 | 0.000164 | 52.04 | -7.79 |
PUT | 202402 | 32,250 | 740 | 0.183 | -0.407 | 0.000160 | 51.49 | -7.79 |
CALL | 202403 | 33,125 | 0 | 0.171 | 0.460 | 0.000144 | 63.76 | -6.23 |
CALL | 202403 | 33,000 | 985 | 0.173 | 0.478 | 0.000143 | 64.00 | -6.35 |
CALL | 202403 | 32,875 | 0 | 0.172 | 0.496 | 0.000145 | 64.09 | -6.30 |
CALL | 202403 | 32,750 | 1,110 | 0.175 | 0.514 | 0.000142 | 64.05 | -6.41 |
CALL | 202403 | 32,625 | 1,145 | 0.171 | 0.532 | 0.000145 | 63.89 | -6.25 |
CALL | 202403 | 32,500 | 1,030 | 0.143 | 0.554 | 0.000172 | 63.52 | -5.20 |
CALL | 202403 | 32,375 | 1,325 | 0.179 | 0.566 | 0.000137 | 63.20 | -6.47 |
CALL | 202403 | 32,250 | 1,150 | 0.140 | 0.598 | 0.000172 | 62.15 | -5.00 |
PUT | 202403 | 33,125 | 0 | 0.177 | -0.538 | 0.000139 | 63.81 | -6.37 |
PUT | 202403 | 33,000 | 0 | 0.178 | -0.520 | 0.000139 | 64.01 | -6.43 |
PUT | 202403 | 32,875 | 0 | 0.179 | -0.503 | 0.000139 | 64.09 | -6.46 |
PUT | 202403 | 32,750 | 0 | 0.180 | -0.485 | 0.000138 | 64.05 | -6.49 |
PUT | 202403 | 32,625 | 1,120 | 0.183 | -0.468 | 0.000135 | 63.89 | -6.60 |
PUT | 202403 | 32,500 | 1,025 | 0.178 | -0.451 | 0.000139 | 63.61 | -6.38 |
PUT | 202403 | 32,375 | 0 | 0.182 | -0.434 | 0.000134 | 63.22 | -6.50 |
PUT | 202403 | 32,250 | 965 | 0.187 | -0.418 | 0.000130 | 62.75 | -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 | 20231215 | 33,125 | 125 | 0.205 | 0.287 | 0.000485 | 11.68 | -30.00 |
CALL | 20231215 | 33,000 | 185 | 0.222 | 0.361 | 0.000493 | 12.83 | -35.64 |
CALL | 20231215 | 32,875 | 220 | 0.212 | 0.420 | 0.000538 | 13.39 | -35.58 |
CALL | 20231215 | 32,750 | 300 | 0.230 | 0.490 | 0.000506 | 13.66 | -39.34 |
CALL | 20231215 | 32,625 | 360 | 0.227 | 0.554 | 0.000508 | 13.54 | -38.50 |
CALL | 20231215 | 32,500 | 450 | 0.241 | 0.610 | 0.000465 | 13.14 | -39.62 |
CALL | 20231215 | 32,375 | 555 | 0.262 | 0.656 | 0.000410 | 12.61 | -41.34 |
CALL | 20231215 | 32,250 | 425 | 0.000 | 0.000 | 0.000000 | 0.00 | 0.00 |
PUT | 20231215 | 33,125 | 455 | 0.136 | -0.804 | 0.000594 | 9.47 | -16.04 |
PUT | 20231215 | 33,000 | 400 | 0.171 | -0.680 | 0.000612 | 12.25 | -26.06 |
PUT | 20231215 | 32,875 | 285 | 0.145 | -0.619 | 0.000769 | 13.05 | -23.54 |
PUT | 20231215 | 32,750 | 220 | 0.150 | -0.520 | 0.000776 | 13.65 | -25.51 |
PUT | 20231215 | 32,625 | 205 | 0.183 | -0.436 | 0.000628 | 13.49 | -30.82 |
PUT | 20231215 | 32,500 | 145 | 0.176 | -0.353 | 0.000618 | 12.73 | -27.92 |
PUT | 20231215 | 32,375 | 105 | 0.176 | -0.279 | 0.000558 | 11.51 | -25.28 |
PUT | 20231215 | 32,250 | 86 | 0.188 | -0.228 | 0.000469 | 10.35 | -24.31 |
CALL | 20231222 | 33,125 | 0 | 0.198 | 0.367 | 0.000335 | 21.38 | -19.24 |
CALL | 20231222 | 33,000 | 380 | 0.223 | 0.421 | 0.000309 | 22.21 | -22.55 |
CALL | 20231222 | 32,875 | 400 | 0.208 | 0.455 | 0.000335 | 22.52 | -21.36 |
CALL | 20231222 | 32,750 | 465 | 0.211 | 0.498 | 0.000332 | 22.66 | -21.82 |
CALL | 20231222 | 32,625 | 510 | 0.203 | 0.540 | 0.000343 | 22.55 | -20.90 |
CALL | 20231222 | 32,500 | 370 | 0.108 | 0.645 | 0.000607 | 21.15 | -10.43 |
CALL | 20231222 | 32,375 | 675 | 0.214 | 0.620 | 0.000313 | 21.63 | -21.10 |
CALL | 20231222 | 32,250 | 0 | 0.227 | 0.651 | 0.000287 | 21.02 | -21.78 |
PUT | 20231222 | 33,125 | 0 | 0.171 | -0.655 | 0.000380 | 20.92 | -16.17 |
PUT | 20231222 | 33,000 | 0 | 0.174 | -0.605 | 0.000390 | 21.87 | -17.24 |
PUT | 20231222 | 32,875 | 0 | 0.173 | -0.556 | 0.000402 | 22.44 | -17.60 |
PUT | 20231222 | 32,750 | 405 | 0.172 | -0.506 | 0.000408 | 22.66 | -17.69 |
PUT | 20231222 | 32,625 | 355 | 0.177 | -0.456 | 0.000394 | 22.52 | -18.11 |
PUT | 20231222 | 32,500 | 300 | 0.177 | -0.407 | 0.000385 | 22.04 | -17.75 |
PUT | 20231222 | 32,375 | 275 | 0.189 | -0.367 | 0.000351 | 21.38 | -18.33 |
PUT | 20231222 | 32,250 | 240 | 0.194 | -0.327 | 0.000328 | 20.50 | -18.01 |
CALL | 20231229 | 33,125 | 0 | 0.184 | 0.390 | 0.000286 | 27.88 | -14.32 |
CALL | 20231229 | 33,000 | 0 | 0.187 | 0.427 | 0.000288 | 28.51 | -14.86 |
CALL | 20231229 | 32,875 | 0 | 0.189 | 0.464 | 0.000289 | 28.87 | -15.23 |
CALL | 20231229 | 32,750 | 0 | 0.191 | 0.500 | 0.000288 | 28.99 | -15.40 |
CALL | 20231229 | 32,625 | 0 | 0.192 | 0.536 | 0.000284 | 28.87 | -15.46 |
CALL | 20231229 | 32,500 | 0 | 0.193 | 0.571 | 0.000280 | 28.52 | -15.36 |
CALL | 20231229 | 32,375 | 0 | 0.196 | 0.605 | 0.000270 | 27.98 | -15.28 |
CALL | 20231229 | 32,250 | 0 | 0.199 | 0.637 | 0.000259 | 27.26 | -15.12 |
PUT | 20231229 | 33,125 | 0 | 0.178 | -0.614 | 0.000295 | 27.79 | -13.70 |
PUT | 20231229 | 33,000 | 0 | 0.181 | -0.576 | 0.000298 | 28.46 | -14.24 |
PUT | 20231229 | 32,875 | 0 | 0.183 | -0.538 | 0.000298 | 28.86 | -14.65 |
PUT | 20231229 | 32,750 | 0 | 0.185 | -0.500 | 0.000297 | 28.99 | -14.83 |
PUT | 20231229 | 32,625 | 0 | 0.186 | -0.463 | 0.000294 | 28.86 | -14.89 |
PUT | 20231229 | 32,500 | 0 | 0.187 | -0.427 | 0.000289 | 28.50 | -14.75 |
PUT | 20231229 | 32,375 | 0 | 0.189 | -0.392 | 0.000279 | 27.92 | -14.65 |
PUT | 20231229 | 32,250 | 0 | 0.192 | -0.359 | 0.000268 | 27.15 | -14.47 |
CALL | 20240105 | 33,125 | 0 | 0.176 | 0.404 | 0.000257 | 33.18 | -11.74 |
CALL | 20240105 | 33,000 | 0 | 0.178 | 0.437 | 0.000258 | 33.74 | -12.07 |
CALL | 20240105 | 32,875 | 0 | 0.180 | 0.470 | 0.000258 | 34.07 | -12.33 |
CALL | 20240105 | 32,750 | 0 | 0.182 | 0.502 | 0.000256 | 34.16 | -12.47 |
CALL | 20240105 | 32,625 | 0 | 0.183 | 0.534 | 0.000254 | 34.04 | -12.50 |
CALL | 20240105 | 32,500 | 0 | 0.184 | 0.566 | 0.000250 | 33.70 | -12.43 |
CALL | 20240105 | 32,375 | 0 | 0.186 | 0.596 | 0.000243 | 33.17 | -12.39 |
CALL | 20240105 | 32,250 | 0 | 0.189 | 0.625 | 0.000234 | 32.47 | -12.32 |
PUT | 20240105 | 33,125 | 0 | 0.171 | -0.599 | 0.000264 | 33.10 | -11.27 |
PUT | 20240105 | 33,000 | 0 | 0.173 | -0.565 | 0.000266 | 33.71 | -11.62 |
PUT | 20240105 | 32,875 | 0 | 0.175 | -0.531 | 0.000265 | 34.06 | -11.88 |
PUT | 20240105 | 32,750 | 0 | 0.177 | -0.498 | 0.000264 | 34.16 | -12.03 |
PUT | 20240105 | 32,625 | 0 | 0.178 | -0.465 | 0.000261 | 34.03 | -12.06 |
PUT | 20240105 | 32,500 | 0 | 0.179 | -0.433 | 0.000257 | 33.68 | -11.98 |
PUT | 20240105 | 32,375 | 0 | 0.181 | -0.402 | 0.000250 | 33.12 | -11.93 |
PUT | 20240105 | 32,250 | 0 | 0.183 | -0.372 | 0.000241 | 32.38 | -11.82 |
CALL | 20240112 | 33,125 | 455 | 0.164 | 0.410 | 0.000245 | 37.66 | -9.66 |
CALL | 20240112 | 33,000 | 515 | 0.166 | 0.442 | 0.000245 | 38.23 | -9.95 |
CALL | 20240112 | 32,875 | 625 | 0.180 | 0.476 | 0.000228 | 38.58 | -10.91 |
CALL | 20240112 | 32,750 | 665 | 0.175 | 0.504 | 0.000235 | 38.65 | -10.64 |
CALL | 20240112 | 32,625 | 800 | 0.194 | 0.532 | 0.000211 | 38.52 | -11.75 |
CALL | 20240112 | 32,500 | 815 | 0.181 | 0.561 | 0.000225 | 38.19 | -10.86 |
CALL | 20240112 | 32,375 | 895 | 0.184 | 0.588 | 0.000218 | 37.70 | -10.89 |
CALL | 20240112 | 32,250 | 965 | 0.183 | 0.616 | 0.000215 | 37.00 | -10.65 |
PUT | 20240112 | 33,125 | 0 | 0.165 | -0.589 | 0.000243 | 37.68 | -9.68 |
PUT | 20240112 | 33,000 | 790 | 0.165 | -0.559 | 0.000246 | 38.23 | -9.83 |
PUT | 20240112 | 32,875 | 730 | 0.168 | -0.527 | 0.000244 | 38.56 | -10.08 |
PUT | 20240112 | 32,750 | 655 | 0.166 | -0.497 | 0.000248 | 38.65 | -9.97 |
PUT | 20240112 | 32,625 | 595 | 0.167 | -0.466 | 0.000246 | 38.51 | -9.98 |
PUT | 20240112 | 32,500 | 540 | 0.168 | -0.435 | 0.000243 | 38.14 | -9.94 |
PUT | 20240112 | 32,375 | 530 | 0.180 | -0.410 | 0.000224 | 37.66 | -10.53 |
PUT | 20240112 | 32,250 | 455 | 0.173 | -0.379 | 0.000227 | 36.84 | -9.94 |
CALL | 20240209 | 33,125 | 0 | 0.171 | 0.444 | 0.000174 | 52.41 | -7.52 |
CALL | 20240209 | 33,000 | 775 | 0.170 | 0.466 | 0.000176 | 52.73 | -7.53 |
CALL | 20240209 | 32,875 | 0 | 0.173 | 0.488 | 0.000174 | 52.90 | -7.67 |
CALL | 20240209 | 32,750 | 925 | 0.177 | 0.510 | 0.000170 | 52.91 | -7.85 |
CALL | 20240209 | 32,625 | 770 | 0.136 | 0.533 | 0.000220 | 52.74 | -6.02 |
CALL | 20240209 | 32,500 | 0 | 0.177 | 0.553 | 0.000169 | 52.46 | -7.77 |
CALL | 20240209 | 32,375 | 1,090 | 0.172 | 0.575 | 0.000172 | 51.98 | -7.49 |
CALL | 20240209 | 32,250 | 0 | 0.182 | 0.593 | 0.000161 | 51.48 | -7.85 |
PUT | 20240209 | 33,125 | 0 | 0.173 | -0.555 | 0.000172 | 52.42 | -7.49 |
PUT | 20240209 | 33,000 | 1,020 | 0.165 | -0.537 | 0.000182 | 52.70 | -7.19 |
PUT | 20240209 | 32,875 | 0 | 0.174 | -0.512 | 0.000172 | 52.90 | -7.64 |
PUT | 20240209 | 32,750 | 0 | 0.175 | -0.490 | 0.000171 | 52.91 | -7.69 |
PUT | 20240209 | 32,625 | 1,175 | 0.232 | -0.468 | 0.000129 | 52.76 | -10.15 |
PUT | 20240209 | 32,500 | 0 | 0.178 | -0.448 | 0.000168 | 52.47 | -7.74 |
PUT | 20240209 | 32,375 | 760 | 0.176 | -0.426 | 0.000168 | 52.01 | -7.57 |
PUT | 20240209 | 32,250 | 0 | 0.180 | -0.406 | 0.000162 | 51.46 | -7.70 |
CALL | 20240308 | 33,125 | 0 | 0.174 | 0.461 | 0.000142 | 63.79 | -6.36 |
CALL | 20240308 | 33,000 | 0 | 0.175 | 0.479 | 0.000141 | 64.00 | -6.41 |
CALL | 20240308 | 32,875 | 0 | 0.177 | 0.497 | 0.000140 | 64.09 | -6.49 |
CALL | 20240308 | 32,750 | 0 | 0.177 | 0.514 | 0.000140 | 64.05 | -6.50 |
CALL | 20240308 | 32,625 | 0 | 0.178 | 0.532 | 0.000139 | 63.89 | -6.50 |
CALL | 20240308 | 32,500 | 0 | 0.178 | 0.549 | 0.000138 | 63.61 | -6.48 |
CALL | 20240308 | 32,375 | 0 | 0.179 | 0.566 | 0.000137 | 63.21 | -6.49 |
CALL | 20240308 | 32,250 | 0 | 0.180 | 0.583 | 0.000135 | 62.69 | -6.47 |
PUT | 20240308 | 33,125 | 0 | 0.175 | -0.539 | 0.000141 | 63.79 | -6.30 |
PUT | 20240308 | 33,000 | 0 | 0.176 | -0.521 | 0.000141 | 64.01 | -6.36 |
PUT | 20240308 | 32,875 | 0 | 0.178 | -0.503 | 0.000140 | 64.09 | -6.43 |
PUT | 20240308 | 32,750 | 0 | 0.178 | -0.486 | 0.000139 | 64.05 | -6.44 |
PUT | 20240308 | 32,625 | 0 | 0.179 | -0.468 | 0.000139 | 63.89 | -6.44 |
PUT | 20240308 | 32,500 | 0 | 0.179 | -0.451 | 0.000138 | 63.61 | -6.42 |
PUT | 20240308 | 32,375 | 0 | 0.180 | -0.434 | 0.000136 | 63.21 | -6.43 |
PUT | 20240308 | 32,250 | 0 | 0.181 | -0.417 | 0.000134 | 62.70 | -6.41 |