種別 | 限月 | 終値 |
---|---|---|
NK225 | 202403 | 32,710 |
NK225 | 202406 | 32,470 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202401 | 32,735 |
NK225M | 202402 | 32,735 |
NK225M | 202403 | 32,710 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202401 | 32,735 |
NK225MC | 202402 | 32,735 |
NK225MC | 202403 | 32,710 |
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 | 445 | 0.165 | 0.406 | 0.000247 | 36.98 | -9.85 |
CALL | 202401 | 33,000 | 495 | 0.164 | 0.437 | 0.000251 | 37.56 | -10.00 |
CALL | 202401 | 32,875 | 560 | 0.167 | 0.469 | 0.000249 | 37.92 | -10.27 |
CALL | 202401 | 32,750 | 620 | 0.168 | 0.500 | 0.000249 | 38.03 | -10.34 |
CALL | 202401 | 32,625 | 690 | 0.170 | 0.531 | 0.000246 | 37.91 | -10.43 |
CALL | 202401 | 32,500 | 775 | 0.175 | 0.561 | 0.000236 | 37.58 | -10.66 |
CALL | 202401 | 32,375 | 860 | 0.179 | 0.589 | 0.000228 | 37.08 | -10.77 |
CALL | 202401 | 32,250 | 1,015 | 0.202 | 0.607 | 0.000200 | 36.65 | -11.97 |
PUT | 202401 | 33,125 | 735 | 0.131 | -0.621 | 0.000304 | 36.26 | -7.62 |
PUT | 202401 | 33,000 | 760 | 0.159 | -0.566 | 0.000260 | 37.51 | -9.54 |
PUT | 202401 | 32,875 | 695 | 0.160 | -0.533 | 0.000260 | 37.90 | -9.74 |
PUT | 202401 | 32,750 | 635 | 0.162 | -0.500 | 0.000258 | 38.03 | -9.89 |
PUT | 202401 | 32,625 | 575 | 0.163 | -0.468 | 0.000256 | 37.91 | -9.90 |
PUT | 202401 | 32,500 | 520 | 0.164 | -0.436 | 0.000252 | 37.54 | -9.87 |
PUT | 202401 | 32,375 | 475 | 0.166 | -0.406 | 0.000244 | 36.97 | -9.88 |
PUT | 202401 | 32,250 | 430 | 0.168 | -0.376 | 0.000237 | 36.19 | -9.78 |
CALL | 202402 | 33,125 | 795 | 0.187 | 0.449 | 0.000161 | 52.04 | -8.28 |
CALL | 202402 | 33,000 | 790 | 0.176 | 0.465 | 0.000172 | 52.27 | -7.82 |
CALL | 202402 | 32,875 | 830 | 0.173 | 0.486 | 0.000176 | 52.43 | -7.71 |
CALL | 202402 | 32,750 | 920 | 0.179 | 0.508 | 0.000170 | 52.45 | -7.98 |
CALL | 202402 | 32,625 | 0 | 0.181 | 0.530 | 0.000167 | 52.32 | -8.07 |
CALL | 202402 | 32,500 | 0 | 0.183 | 0.550 | 0.000164 | 52.05 | -8.12 |
CALL | 202402 | 32,375 | 0 | 0.184 | 0.571 | 0.000162 | 51.64 | -8.10 |
CALL | 202402 | 32,250 | 0 | 0.186 | 0.591 | 0.000159 | 51.11 | -8.10 |
PUT | 202402 | 33,125 | 0 | 0.161 | -0.564 | 0.000186 | 51.80 | -7.00 |
PUT | 202402 | 33,000 | 0 | 0.162 | -0.540 | 0.000186 | 52.20 | -7.11 |
PUT | 202402 | 32,875 | 0 | 0.164 | -0.516 | 0.000185 | 52.42 | -7.22 |
PUT | 202402 | 32,750 | 815 | 0.152 | -0.495 | 0.000200 | 52.46 | -6.71 |
PUT | 202402 | 32,625 | 0 | 0.166 | -0.470 | 0.000182 | 52.32 | -7.33 |
PUT | 202402 | 32,500 | 730 | 0.159 | -0.446 | 0.000189 | 51.99 | -6.98 |
PUT | 202402 | 32,375 | 0 | 0.169 | -0.425 | 0.000176 | 51.55 | -7.34 |
PUT | 202402 | 32,250 | 700 | 0.175 | -0.406 | 0.000168 | 51.00 | -7.54 |
CALL | 202403 | 33,125 | 885 | 0.168 | 0.456 | 0.000148 | 63.33 | -6.15 |
CALL | 202403 | 33,000 | 990 | 0.176 | 0.477 | 0.000142 | 63.61 | -6.47 |
CALL | 202403 | 32,875 | 1,015 | 0.171 | 0.494 | 0.000146 | 63.70 | -6.30 |
CALL | 202403 | 32,750 | 0 | 0.177 | 0.513 | 0.000141 | 63.68 | -6.54 |
CALL | 202403 | 32,625 | 0 | 0.178 | 0.530 | 0.000140 | 63.52 | -6.56 |
CALL | 202403 | 32,500 | 1,300 | 0.187 | 0.547 | 0.000133 | 63.26 | -6.85 |
CALL | 202403 | 32,375 | 0 | 0.181 | 0.565 | 0.000136 | 62.87 | -6.60 |
CALL | 202403 | 32,250 | 0 | 0.182 | 0.582 | 0.000134 | 62.37 | -6.57 |
PUT | 202403 | 33,125 | 0 | 0.166 | -0.545 | 0.000150 | 63.31 | -5.97 |
PUT | 202403 | 33,000 | 0 | 0.166 | -0.526 | 0.000150 | 63.57 | -6.01 |
PUT | 202403 | 32,875 | 0 | 0.167 | -0.507 | 0.000150 | 63.70 | -6.07 |
PUT | 202403 | 32,750 | 0 | 0.168 | -0.488 | 0.000149 | 63.68 | -6.10 |
PUT | 202403 | 32,625 | 0 | 0.169 | -0.470 | 0.000147 | 63.53 | -6.14 |
PUT | 202403 | 32,500 | 990 | 0.173 | -0.452 | 0.000144 | 63.24 | -6.23 |
PUT | 202403 | 32,375 | 0 | 0.172 | -0.433 | 0.000144 | 62.82 | -6.15 |
PUT | 202403 | 32,250 | 890 | 0.175 | -0.416 | 0.000139 | 62.31 | -6.24 |
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 | 90 | 0.204 | 0.251 | 0.000526 | 9.44 | -32.17 |
CALL | 20231215 | 33,000 | 135 | 0.214 | 0.328 | 0.000570 | 10.71 | -38.20 |
CALL | 20231215 | 32,875 | 185 | 0.218 | 0.404 | 0.000598 | 11.48 | -41.85 |
CALL | 20231215 | 32,750 | 250 | 0.228 | 0.481 | 0.000590 | 11.82 | -44.86 |
CALL | 20231215 | 32,625 | 460 | 0.352 | 0.539 | 0.000380 | 11.77 | -69.14 |
CALL | 20231215 | 32,500 | 425 | 0.262 | 0.612 | 0.000494 | 11.36 | -49.61 |
CALL | 20231215 | 32,375 | 0 | 0.291 | 0.657 | 0.000426 | 10.91 | -52.96 |
CALL | 20231215 | 32,250 | 0 | 0.312 | 0.697 | 0.000377 | 10.36 | -54.00 |
PUT | 20231215 | 33,125 | 290 | 0.000 | 0.000 | 0.000000 | 0.00 | 0.00 |
PUT | 20231215 | 33,000 | 325 | 0.112 | -0.807 | 0.000828 | 8.13 | -15.08 |
PUT | 20231215 | 32,875 | 250 | 0.130 | -0.663 | 0.000949 | 10.83 | -23.34 |
PUT | 20231215 | 32,750 | 205 | 0.156 | -0.531 | 0.000861 | 11.79 | -30.58 |
PUT | 20231215 | 32,625 | 140 | 0.152 | -0.422 | 0.000869 | 11.60 | -29.33 |
PUT | 20231215 | 32,500 | 110 | 0.168 | -0.333 | 0.000731 | 10.78 | -30.06 |
PUT | 20231215 | 32,375 | 76 | 0.170 | -0.250 | 0.000629 | 9.42 | -26.75 |
PUT | 20231215 | 32,250 | 60 | 0.184 | -0.196 | 0.000506 | 8.20 | -25.20 |
CALL | 20231222 | 33,125 | 260 | 0.201 | 0.359 | 0.000344 | 20.23 | -20.33 |
CALL | 20231222 | 33,000 | 290 | 0.193 | 0.398 | 0.000369 | 20.88 | -20.19 |
CALL | 20231222 | 32,875 | 405 | 0.223 | 0.453 | 0.000328 | 21.45 | -23.95 |
CALL | 20231222 | 32,750 | 0 | 0.218 | 0.494 | 0.000339 | 21.60 | -23.54 |
CALL | 20231222 | 32,625 | 590 | 0.253 | 0.533 | 0.000290 | 21.52 | -27.29 |
CALL | 20231222 | 32,500 | 0 | 0.229 | 0.575 | 0.000316 | 21.22 | -24.36 |
CALL | 20231222 | 32,375 | 0 | 0.238 | 0.611 | 0.000297 | 20.76 | -24.77 |
CALL | 20231222 | 32,250 | 0 | 0.242 | 0.646 | 0.000284 | 20.14 | -24.44 |
PUT | 20231222 | 33,125 | 375 | 0.000 | 0.000 | 0.000000 | 0.00 | 0.00 |
PUT | 20231222 | 33,000 | 405 | 0.107 | -0.687 | 0.000611 | 19.18 | -10.21 |
PUT | 20231222 | 32,875 | 410 | 0.148 | -0.576 | 0.000488 | 21.21 | -15.68 |
PUT | 20231222 | 32,750 | 300 | 0.130 | -0.518 | 0.000568 | 21.58 | -13.93 |
PUT | 20231222 | 32,625 | 310 | 0.163 | -0.456 | 0.000450 | 21.47 | -17.44 |
PUT | 20231222 | 32,500 | 275 | 0.172 | -0.405 | 0.000415 | 20.98 | -18.04 |
PUT | 20231222 | 32,375 | 205 | 0.162 | -0.345 | 0.000421 | 19.95 | -16.09 |
PUT | 20231222 | 32,250 | 200 | 0.181 | -0.312 | 0.000362 | 19.16 | -17.29 |
CALL | 20231229 | 33,125 | 0 | 0.185 | 0.384 | 0.000292 | 26.97 | -14.73 |
CALL | 20231229 | 33,000 | 0 | 0.189 | 0.423 | 0.000294 | 27.63 | -15.38 |
CALL | 20231229 | 32,875 | 0 | 0.192 | 0.460 | 0.000294 | 28.02 | -15.83 |
CALL | 20231229 | 32,750 | 0 | 0.193 | 0.497 | 0.000292 | 28.16 | -16.06 |
CALL | 20231229 | 32,625 | 0 | 0.196 | 0.533 | 0.000287 | 28.06 | -16.24 |
CALL | 20231229 | 32,500 | 0 | 0.199 | 0.569 | 0.000280 | 27.75 | -16.27 |
CALL | 20231229 | 32,375 | 0 | 0.203 | 0.602 | 0.000269 | 27.24 | -16.36 |
CALL | 20231229 | 32,250 | 0 | 0.208 | 0.633 | 0.000256 | 26.59 | -16.35 |
PUT | 20231229 | 33,125 | 0 | 0.155 | -0.640 | 0.000342 | 26.41 | -11.99 |
PUT | 20231229 | 33,000 | 0 | 0.159 | -0.594 | 0.000345 | 27.37 | -12.76 |
PUT | 20231229 | 32,875 | 0 | 0.162 | -0.550 | 0.000345 | 27.94 | -13.30 |
PUT | 20231229 | 32,750 | 0 | 0.165 | -0.506 | 0.000343 | 28.16 | -13.61 |
PUT | 20231229 | 32,625 | 0 | 0.167 | -0.464 | 0.000336 | 28.05 | -13.77 |
PUT | 20231229 | 32,500 | 0 | 0.170 | -0.423 | 0.000327 | 27.63 | -13.75 |
PUT | 20231229 | 32,375 | 0 | 0.174 | -0.384 | 0.000311 | 26.97 | -13.75 |
PUT | 20231229 | 32,250 | 0 | 0.178 | -0.348 | 0.000295 | 26.10 | -13.62 |
CALL | 20240105 | 33,125 | 0 | 0.178 | 0.400 | 0.000259 | 32.41 | -12.02 |
CALL | 20240105 | 33,000 | 0 | 0.180 | 0.434 | 0.000260 | 33.00 | -12.44 |
CALL | 20240105 | 32,875 | 0 | 0.182 | 0.467 | 0.000260 | 33.35 | -12.72 |
CALL | 20240105 | 32,750 | 0 | 0.185 | 0.500 | 0.000258 | 33.46 | -12.91 |
CALL | 20240105 | 32,625 | 0 | 0.187 | 0.532 | 0.000253 | 33.36 | -13.07 |
CALL | 20240105 | 32,500 | 0 | 0.190 | 0.563 | 0.000247 | 33.05 | -13.12 |
CALL | 20240105 | 32,375 | 0 | 0.194 | 0.592 | 0.000239 | 32.56 | -13.18 |
CALL | 20240105 | 32,250 | 0 | 0.197 | 0.621 | 0.000230 | 31.92 | -13.15 |
PUT | 20240105 | 33,125 | 0 | 0.153 | -0.618 | 0.000298 | 31.98 | -10.12 |
PUT | 20240105 | 33,000 | 0 | 0.156 | -0.579 | 0.000299 | 32.80 | -10.59 |
PUT | 20240105 | 32,875 | 0 | 0.158 | -0.541 | 0.000299 | 33.29 | -10.94 |
PUT | 20240105 | 32,750 | 0 | 0.160 | -0.503 | 0.000297 | 33.46 | -11.13 |
PUT | 20240105 | 32,625 | 0 | 0.163 | -0.466 | 0.000290 | 33.34 | -11.30 |
PUT | 20240105 | 32,500 | 0 | 0.166 | -0.431 | 0.000283 | 32.96 | -11.34 |
PUT | 20240105 | 32,375 | 0 | 0.169 | -0.397 | 0.000273 | 32.34 | -11.33 |
PUT | 20240105 | 32,250 | 0 | 0.172 | -0.365 | 0.000261 | 31.53 | -11.25 |
CALL | 20240112 | 33,125 | 500 | 0.179 | 0.416 | 0.000228 | 37.17 | -10.79 |
CALL | 20240112 | 33,000 | 495 | 0.164 | 0.437 | 0.000251 | 37.56 | -10.00 |
CALL | 20240112 | 32,875 | 635 | 0.187 | 0.475 | 0.000223 | 37.95 | -11.49 |
CALL | 20240112 | 32,750 | 640 | 0.173 | 0.501 | 0.000242 | 38.03 | -10.66 |
CALL | 20240112 | 32,625 | 715 | 0.176 | 0.531 | 0.000236 | 37.91 | -10.84 |
CALL | 20240112 | 32,500 | 760 | 0.171 | 0.562 | 0.000242 | 37.57 | -10.41 |
CALL | 20240112 | 32,375 | 895 | 0.189 | 0.586 | 0.000217 | 37.15 | -11.35 |
CALL | 20240112 | 32,250 | 965 | 0.188 | 0.613 | 0.000214 | 36.49 | -11.12 |
PUT | 20240112 | 33,125 | 735 | 0.131 | -0.621 | 0.000304 | 36.26 | -7.62 |
PUT | 20240112 | 33,000 | 725 | 0.149 | -0.571 | 0.000276 | 37.42 | -8.95 |
PUT | 20240112 | 32,875 | 670 | 0.154 | -0.535 | 0.000272 | 37.88 | -9.33 |
PUT | 20240112 | 32,750 | 635 | 0.162 | -0.500 | 0.000258 | 38.03 | -9.89 |
PUT | 20240112 | 32,625 | 525 | 0.150 | -0.467 | 0.000279 | 37.90 | -9.10 |
PUT | 20240112 | 32,500 | 530 | 0.166 | -0.437 | 0.000248 | 37.55 | -10.04 |
PUT | 20240112 | 32,375 | 455 | 0.161 | -0.403 | 0.000252 | 36.91 | -9.55 |
PUT | 20240112 | 32,250 | 445 | 0.172 | -0.379 | 0.000232 | 36.26 | -10.04 |
CALL | 20240209 | 33,125 | 830 | 0.194 | 0.452 | 0.000156 | 52.08 | -8.58 |
CALL | 20240209 | 33,000 | 775 | 0.173 | 0.464 | 0.000175 | 52.25 | -7.69 |
CALL | 20240209 | 32,875 | 1,030 | 0.211 | 0.494 | 0.000144 | 52.46 | -9.41 |
CALL | 20240209 | 32,750 | 1,005 | 0.195 | 0.510 | 0.000156 | 52.45 | -8.70 |
CALL | 20240209 | 32,625 | 1,030 | 0.188 | 0.530 | 0.000161 | 52.32 | -8.38 |
CALL | 20240209 | 32,500 | 0 | 0.182 | 0.550 | 0.000166 | 52.04 | -8.06 |
CALL | 20240209 | 32,375 | 0 | 0.186 | 0.570 | 0.000160 | 51.65 | -8.21 |
CALL | 20240209 | 32,250 | 0 | 0.188 | 0.590 | 0.000157 | 51.12 | -8.18 |
PUT | 20240209 | 33,125 | 0 | 0.162 | -0.563 | 0.000185 | 51.80 | -7.04 |
PUT | 20240209 | 33,000 | 910 | 0.144 | -0.548 | 0.000209 | 52.08 | -6.31 |
PUT | 20240209 | 32,875 | 885 | 0.153 | -0.519 | 0.000198 | 52.40 | -6.73 |
PUT | 20240209 | 32,750 | 0 | 0.165 | -0.493 | 0.000183 | 52.46 | -7.31 |
PUT | 20240209 | 32,625 | 0 | 0.167 | -0.470 | 0.000181 | 52.32 | -7.36 |
PUT | 20240209 | 32,500 | 725 | 0.158 | -0.446 | 0.000190 | 51.99 | -6.94 |
PUT | 20240209 | 32,375 | 635 | 0.152 | -0.420 | 0.000195 | 51.41 | -6.59 |
PUT | 20240209 | 32,250 | 0 | 0.171 | -0.404 | 0.000172 | 50.95 | -7.36 |
CALL | 20240308 | 33,125 | 0 | 0.176 | 0.460 | 0.000142 | 63.38 | -6.43 |
CALL | 20240308 | 33,000 | 0 | 0.177 | 0.477 | 0.000141 | 63.61 | -6.50 |
CALL | 20240308 | 32,875 | 0 | 0.178 | 0.495 | 0.000141 | 63.70 | -6.54 |
CALL | 20240308 | 32,750 | 0 | 0.178 | 0.513 | 0.000140 | 63.68 | -6.56 |
CALL | 20240308 | 32,625 | 0 | 0.180 | 0.530 | 0.000138 | 63.52 | -6.62 |
CALL | 20240308 | 32,500 | 0 | 0.182 | 0.548 | 0.000136 | 63.26 | -6.65 |
CALL | 20240308 | 32,375 | 0 | 0.184 | 0.564 | 0.000134 | 62.88 | -6.68 |
CALL | 20240308 | 32,250 | 0 | 0.184 | 0.581 | 0.000133 | 62.39 | -6.66 |
PUT | 20240308 | 33,125 | 0 | 0.167 | -0.544 | 0.000149 | 63.31 | -6.01 |
PUT | 20240308 | 33,000 | 0 | 0.168 | -0.526 | 0.000149 | 63.58 | -6.07 |
PUT | 20240308 | 32,875 | 0 | 0.169 | -0.507 | 0.000148 | 63.70 | -6.12 |
PUT | 20240308 | 32,750 | 0 | 0.169 | -0.488 | 0.000148 | 63.68 | -6.14 |
PUT | 20240308 | 32,625 | 0 | 0.171 | -0.470 | 0.000146 | 63.53 | -6.21 |
PUT | 20240308 | 32,500 | 0 | 0.173 | -0.452 | 0.000144 | 63.24 | -6.23 |
PUT | 20240308 | 32,375 | 0 | 0.174 | -0.434 | 0.000141 | 62.83 | -6.26 |
PUT | 20240308 | 32,250 | 0 | 0.175 | -0.416 | 0.000139 | 62.31 | -6.24 |