種別 | 限月 | 終値 |
---|---|---|
NK225 | 202403 | 32,520 |
NK225 | 202406 | 32,280 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202401 | 32,550 |
NK225M | 202402 | 32,500 |
NK225M | 202403 | 32,520 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202401 | 32,550 |
NK225MC | 202402 | 32,500 |
NK225MC | 202403 | 32,520 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202401 | 33,000 | 395 | 0.164 | 0.385 | 0.000254 | 35.04 | -9.94 |
CALL | 202401 | 32,875 | 475 | 0.173 | 0.422 | 0.000247 | 35.87 | -10.73 |
CALL | 202401 | 32,750 | 505 | 0.167 | 0.450 | 0.000259 | 36.29 | -10.47 |
CALL | 202401 | 32,625 | 570 | 0.169 | 0.483 | 0.000257 | 36.54 | -10.70 |
CALL | 202401 | 32,500 | 645 | 0.173 | 0.515 | 0.000251 | 36.54 | -10.97 |
CALL | 202401 | 32,375 | 710 | 0.174 | 0.547 | 0.000249 | 36.32 | -10.92 |
CALL | 202401 | 32,250 | 785 | 0.176 | 0.577 | 0.000243 | 35.88 | -10.91 |
CALL | 202401 | 32,125 | 0 | 0.190 | 0.601 | 0.000222 | 35.38 | -11.62 |
PUT | 202401 | 33,000 | 810 | 0.146 | -0.631 | 0.000282 | 34.59 | -8.65 |
PUT | 202401 | 32,875 | 750 | 0.151 | -0.592 | 0.000280 | 35.60 | -9.23 |
PUT | 202401 | 32,750 | 675 | 0.151 | -0.557 | 0.000285 | 36.20 | -9.37 |
PUT | 202401 | 32,625 | 690 | 0.174 | -0.516 | 0.000250 | 36.54 | -10.92 |
PUT | 202401 | 32,500 | 560 | 0.156 | -0.485 | 0.000278 | 36.54 | -9.80 |
PUT | 202401 | 32,375 | 515 | 0.161 | -0.451 | 0.000269 | 36.29 | -10.01 |
PUT | 202401 | 32,250 | 460 | 0.161 | -0.418 | 0.000265 | 35.79 | -9.89 |
PUT | 202401 | 32,125 | 415 | 0.163 | -0.386 | 0.000256 | 35.06 | -9.82 |
CALL | 202402 | 33,000 | 655 | 0.169 | 0.427 | 0.000181 | 50.41 | -7.50 |
CALL | 202402 | 32,875 | 890 | 0.205 | 0.463 | 0.000151 | 51.05 | -9.21 |
CALL | 202402 | 32,750 | 0 | 0.180 | 0.476 | 0.000172 | 51.17 | -8.11 |
CALL | 202402 | 32,625 | 0 | 0.182 | 0.497 | 0.000171 | 51.27 | -8.22 |
CALL | 202402 | 32,500 | 945 | 0.182 | 0.519 | 0.000170 | 51.21 | -8.22 |
CALL | 202402 | 32,375 | 0 | 0.185 | 0.540 | 0.000167 | 51.01 | -8.33 |
CALL | 202402 | 32,250 | 0 | 0.187 | 0.560 | 0.000164 | 50.68 | -8.36 |
CALL | 202402 | 32,125 | 0 | 0.189 | 0.581 | 0.000161 | 50.22 | -8.37 |
PUT | 202402 | 33,000 | 980 | 0.139 | -0.593 | 0.000217 | 49.86 | -6.02 |
PUT | 202402 | 32,875 | 0 | 0.155 | -0.557 | 0.000198 | 50.74 | -6.86 |
PUT | 202402 | 32,750 | 890 | 0.150 | -0.534 | 0.000206 | 51.08 | -6.68 |
PUT | 202402 | 32,625 | 0 | 0.158 | -0.507 | 0.000196 | 51.26 | -7.07 |
PUT | 202402 | 32,500 | 835 | 0.165 | -0.482 | 0.000188 | 51.22 | -7.39 |
PUT | 202402 | 32,375 | 0 | 0.162 | -0.458 | 0.000190 | 50.99 | -7.21 |
PUT | 202402 | 32,250 | 725 | 0.168 | -0.436 | 0.000183 | 50.61 | -7.40 |
PUT | 202402 | 32,125 | 690 | 0.172 | -0.414 | 0.000176 | 50.08 | -7.51 |
CALL | 202403 | 33,000 | 830 | 0.166 | 0.445 | 0.000151 | 62.00 | -6.11 |
CALL | 202403 | 32,875 | 0 | 0.174 | 0.466 | 0.000145 | 62.39 | -6.44 |
CALL | 202403 | 32,750 | 0 | 0.176 | 0.485 | 0.000144 | 62.56 | -6.51 |
CALL | 202403 | 32,625 | 0 | 0.177 | 0.503 | 0.000144 | 62.61 | -6.56 |
CALL | 202403 | 32,500 | 0 | 0.180 | 0.521 | 0.000141 | 62.52 | -6.66 |
CALL | 202403 | 32,375 | 0 | 0.180 | 0.539 | 0.000141 | 62.31 | -6.63 |
CALL | 202403 | 32,250 | 0 | 0.183 | 0.556 | 0.000138 | 61.99 | -6.70 |
CALL | 202403 | 32,125 | 0 | 0.184 | 0.573 | 0.000136 | 61.55 | -6.70 |
PUT | 202403 | 33,000 | 0 | 0.158 | -0.560 | 0.000159 | 61.90 | -5.72 |
PUT | 202403 | 32,875 | 0 | 0.158 | -0.540 | 0.000160 | 62.29 | -5.75 |
PUT | 202403 | 32,750 | 0 | 0.160 | -0.520 | 0.000159 | 62.53 | -5.82 |
PUT | 202403 | 32,625 | 0 | 0.162 | -0.500 | 0.000157 | 62.61 | -5.92 |
PUT | 202403 | 32,500 | 940 | 0.152 | -0.481 | 0.000167 | 62.53 | -5.56 |
PUT | 202403 | 32,375 | 0 | 0.164 | -0.461 | 0.000154 | 62.30 | -5.98 |
PUT | 202403 | 32,250 | 0 | 0.166 | -0.441 | 0.000152 | 61.93 | -5.99 |
PUT | 202403 | 32,125 | 0 | 0.167 | -0.423 | 0.000149 | 61.43 | -6.00 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20231215 | 33,000 | 6 | 0.170 | 0.050 | 0.000357 | 1.75 | -14.87 |
CALL | 20231215 | 32,875 | 19 | 0.180 | 0.125 | 0.000674 | 3.51 | -31.59 |
CALL | 20231215 | 32,750 | 48 | 0.194 | 0.246 | 0.000952 | 5.36 | -52.10 |
CALL | 20231215 | 32,625 | 98 | 0.212 | 0.388 | 0.001060 | 6.52 | -69.28 |
CALL | 20231215 | 32,500 | 165 | 0.228 | 0.523 | 0.001026 | 6.78 | -77.32 |
CALL | 20231215 | 32,375 | 275 | 0.286 | 0.620 | 0.000782 | 6.48 | -92.77 |
CALL | 20231215 | 32,250 | 0 | 0.429 | 0.649 | 0.000508 | 6.31 | -135.47 |
CALL | 20231215 | 32,125 | 0 | 0.490 | 0.688 | 0.000424 | 6.02 | -147.58 |
PUT | 20231215 | 33,000 | 370 | 0.000 | 0.000 | 0.000000 | 0.00 | 0.00 |
PUT | 20231215 | 32,875 | 265 | 0.000 | 0.000 | 0.000000 | 0.00 | 0.00 |
PUT | 20231215 | 32,750 | 175 | 0.000 | 0.000 | 0.000000 | 0.00 | 0.00 |
PUT | 20231215 | 32,625 | 100 | 0.000 | 0.000 | 0.000000 | 0.00 | 0.00 |
PUT | 20231215 | 32,500 | 60 | 0.102 | -0.453 | 0.002271 | 6.74 | -34.52 |
PUT | 20231215 | 32,375 | 26 | 0.115 | -0.228 | 0.001542 | 5.14 | -29.59 |
PUT | 20231215 | 32,250 | 11 | 0.128 | -0.105 | 0.000839 | 3.10 | -19.81 |
PUT | 20231215 | 32,125 | 5 | 0.142 | -0.049 | 0.000424 | 1.74 | -12.35 |
CALL | 20231222 | 33,000 | 190 | 0.198 | 0.314 | 0.000372 | 17.08 | -21.15 |
CALL | 20231222 | 32,875 | 210 | 0.186 | 0.352 | 0.000414 | 17.88 | -20.84 |
CALL | 20231222 | 32,750 | 280 | 0.199 | 0.412 | 0.000406 | 18.73 | -23.35 |
CALL | 20231222 | 32,625 | 345 | 0.205 | 0.464 | 0.000402 | 19.13 | -24.59 |
CALL | 20231222 | 32,500 | 0 | 0.226 | 0.514 | 0.000366 | 19.19 | -27.20 |
CALL | 20231222 | 32,375 | 0 | 0.236 | 0.558 | 0.000348 | 19.00 | -28.03 |
CALL | 20231222 | 32,250 | 0 | 0.244 | 0.598 | 0.000329 | 18.62 | -28.48 |
CALL | 20231222 | 32,125 | 0 | 0.247 | 0.638 | 0.000315 | 18.05 | -27.95 |
PUT | 20231222 | 33,000 | 535 | 0.112 | -0.810 | 0.000505 | 13.07 | -9.03 |
PUT | 20231222 | 32,875 | 530 | 0.167 | -0.665 | 0.000453 | 17.54 | -18.24 |
PUT | 20231222 | 32,750 | 355 | 0.115 | -0.657 | 0.000664 | 17.70 | -12.67 |
PUT | 20231222 | 32,625 | 350 | 0.153 | -0.552 | 0.000536 | 19.05 | -18.20 |
PUT | 20231222 | 32,500 | 250 | 0.136 | -0.483 | 0.000611 | 19.19 | -16.21 |
PUT | 20231222 | 32,375 | 230 | 0.155 | -0.418 | 0.000523 | 18.80 | -18.18 |
PUT | 20231222 | 32,250 | 175 | 0.152 | -0.351 | 0.000507 | 17.85 | -16.91 |
PUT | 20231222 | 32,125 | 195 | 0.188 | -0.325 | 0.000398 | 17.33 | -20.32 |
CALL | 20231229 | 33,000 | 0 | 0.177 | 0.348 | 0.000318 | 24.37 | -14.38 |
CALL | 20231229 | 32,875 | 0 | 0.180 | 0.390 | 0.000324 | 25.30 | -15.18 |
CALL | 20231229 | 32,750 | 0 | 0.183 | 0.432 | 0.000327 | 25.92 | -15.81 |
CALL | 20231229 | 32,625 | 0 | 0.186 | 0.474 | 0.000325 | 26.24 | -16.28 |
CALL | 20231229 | 32,500 | 0 | 0.189 | 0.514 | 0.000320 | 26.28 | -16.62 |
CALL | 20231229 | 32,375 | 0 | 0.193 | 0.554 | 0.000311 | 26.06 | -16.78 |
CALL | 20231229 | 32,250 | 0 | 0.197 | 0.591 | 0.000300 | 25.61 | -16.84 |
CALL | 20231229 | 32,125 | 0 | 0.201 | 0.626 | 0.000286 | 24.98 | -16.78 |
PUT | 20231229 | 33,000 | 0 | 0.129 | -0.707 | 0.000404 | 22.66 | -9.68 |
PUT | 20231229 | 32,875 | 0 | 0.134 | -0.650 | 0.000419 | 24.43 | -10.86 |
PUT | 20231229 | 32,750 | 0 | 0.139 | -0.593 | 0.000424 | 25.58 | -11.78 |
PUT | 20231229 | 32,625 | 0 | 0.143 | -0.538 | 0.000422 | 26.18 | -12.40 |
PUT | 20231229 | 32,500 | 0 | 0.146 | -0.485 | 0.000413 | 26.28 | -12.77 |
PUT | 20231229 | 32,375 | 0 | 0.149 | -0.435 | 0.000400 | 25.95 | -12.88 |
PUT | 20231229 | 32,250 | 0 | 0.152 | -0.387 | 0.000381 | 25.24 | -12.79 |
PUT | 20231229 | 32,125 | 205 | 0.141 | -0.329 | 0.000388 | 23.85 | -11.22 |
CALL | 20240105 | 33,000 | 0 | 0.173 | 0.373 | 0.000275 | 30.23 | -11.88 |
CALL | 20240105 | 32,875 | 0 | 0.175 | 0.409 | 0.000278 | 31.02 | -12.39 |
CALL | 20240105 | 32,750 | 0 | 0.178 | 0.445 | 0.000279 | 31.55 | -12.78 |
CALL | 20240105 | 32,625 | 0 | 0.180 | 0.480 | 0.000277 | 31.81 | -13.07 |
CALL | 20240105 | 32,500 | 0 | 0.183 | 0.515 | 0.000273 | 31.83 | -13.27 |
CALL | 20240105 | 32,375 | 0 | 0.186 | 0.549 | 0.000267 | 31.61 | -13.38 |
CALL | 20240105 | 32,250 | 0 | 0.189 | 0.581 | 0.000259 | 31.19 | -13.42 |
CALL | 20240105 | 32,125 | 0 | 0.192 | 0.612 | 0.000249 | 30.60 | -13.43 |
PUT | 20240105 | 33,000 | 0 | 0.134 | -0.665 | 0.000339 | 29.10 | -8.83 |
PUT | 20240105 | 32,875 | 0 | 0.138 | -0.618 | 0.000346 | 30.44 | -9.50 |
PUT | 20240105 | 32,750 | 0 | 0.141 | -0.573 | 0.000347 | 31.32 | -10.01 |
PUT | 20240105 | 32,625 | 0 | 0.144 | -0.528 | 0.000345 | 31.77 | -10.38 |
PUT | 20240105 | 32,500 | 0 | 0.147 | -0.485 | 0.000339 | 31.83 | -10.61 |
PUT | 20240105 | 32,375 | 0 | 0.149 | -0.444 | 0.000331 | 31.53 | -10.67 |
PUT | 20240105 | 32,250 | 0 | 0.152 | -0.404 | 0.000319 | 30.92 | -10.66 |
PUT | 20240105 | 32,125 | 0 | 0.155 | -0.366 | 0.000304 | 30.04 | -10.54 |
CALL | 20240112 | 33,000 | 410 | 0.168 | 0.388 | 0.000249 | 35.13 | -10.22 |
CALL | 20240112 | 32,875 | 420 | 0.158 | 0.413 | 0.000270 | 35.69 | -9.73 |
CALL | 20240112 | 32,750 | 500 | 0.165 | 0.450 | 0.000261 | 36.28 | -10.39 |
CALL | 20240112 | 32,625 | 585 | 0.173 | 0.484 | 0.000251 | 36.54 | -10.96 |
CALL | 20240112 | 32,500 | 650 | 0.175 | 0.515 | 0.000249 | 36.54 | -11.05 |
CALL | 20240112 | 32,375 | 700 | 0.171 | 0.547 | 0.000253 | 36.31 | -10.75 |
CALL | 20240112 | 32,250 | 800 | 0.180 | 0.576 | 0.000238 | 35.91 | -11.18 |
CALL | 20240112 | 32,125 | 0 | 0.186 | 0.603 | 0.000226 | 35.35 | -11.42 |
PUT | 20240112 | 33,000 | 775 | 0.136 | -0.641 | 0.000300 | 34.26 | -7.97 |
PUT | 20240112 | 32,875 | 725 | 0.144 | -0.597 | 0.000293 | 35.49 | -8.77 |
PUT | 20240112 | 32,750 | 655 | 0.145 | -0.559 | 0.000296 | 36.16 | -9.02 |
PUT | 20240112 | 32,625 | 600 | 0.149 | -0.521 | 0.000291 | 36.52 | -9.36 |
PUT | 20240112 | 32,500 | 580 | 0.162 | -0.485 | 0.000269 | 36.54 | -10.15 |
PUT | 20240112 | 32,375 | 540 | 0.167 | -0.452 | 0.000258 | 36.31 | -10.44 |
PUT | 20240112 | 32,250 | 430 | 0.153 | -0.414 | 0.000279 | 35.72 | -9.36 |
PUT | 20240112 | 32,125 | 385 | 0.155 | -0.380 | 0.000269 | 34.92 | -9.27 |
CALL | 20240209 | 33,000 | 740 | 0.186 | 0.436 | 0.000165 | 50.61 | -8.28 |
CALL | 20240209 | 32,875 | 0 | 0.177 | 0.453 | 0.000174 | 50.91 | -7.95 |
CALL | 20240209 | 32,750 | 940 | 0.204 | 0.482 | 0.000152 | 51.22 | -9.20 |
CALL | 20240209 | 32,625 | 0 | 0.181 | 0.497 | 0.000172 | 51.27 | -8.16 |
CALL | 20240209 | 32,500 | 0 | 0.182 | 0.519 | 0.000170 | 51.21 | -8.22 |
CALL | 20240209 | 32,375 | 0 | 0.184 | 0.540 | 0.000168 | 51.01 | -8.27 |
CALL | 20240209 | 32,250 | 0 | 0.186 | 0.561 | 0.000165 | 50.68 | -8.30 |
CALL | 20240209 | 32,125 | 0 | 0.188 | 0.581 | 0.000162 | 50.22 | -8.33 |
PUT | 20240209 | 33,000 | 1,065 | 0.156 | -0.581 | 0.000195 | 50.21 | -6.82 |
PUT | 20240209 | 32,875 | 0 | 0.156 | -0.557 | 0.000196 | 50.75 | -6.91 |
PUT | 20240209 | 32,750 | 775 | 0.128 | -0.544 | 0.000242 | 50.95 | -5.65 |
PUT | 20240209 | 32,625 | 725 | 0.131 | -0.513 | 0.000236 | 51.24 | -5.85 |
PUT | 20240209 | 32,500 | 875 | 0.173 | -0.482 | 0.000179 | 51.22 | -7.74 |
PUT | 20240209 | 32,375 | 815 | 0.174 | -0.459 | 0.000178 | 51.00 | -7.73 |
PUT | 20240209 | 32,250 | 600 | 0.143 | -0.429 | 0.000214 | 50.46 | -6.28 |
PUT | 20240209 | 32,125 | 515 | 0.137 | -0.399 | 0.000220 | 49.62 | -5.92 |
CALL | 20240308 | 33,000 | 0 | 0.175 | 0.449 | 0.000144 | 62.09 | -6.41 |
CALL | 20240308 | 32,875 | 0 | 0.176 | 0.467 | 0.000144 | 62.39 | -6.48 |
CALL | 20240308 | 32,750 | 0 | 0.177 | 0.485 | 0.000143 | 62.56 | -6.57 |
CALL | 20240308 | 32,625 | 0 | 0.179 | 0.503 | 0.000142 | 62.60 | -6.63 |
CALL | 20240308 | 32,500 | 1,090 | 0.172 | 0.521 | 0.000148 | 62.52 | -6.37 |
CALL | 20240308 | 32,375 | 0 | 0.181 | 0.539 | 0.000140 | 62.31 | -6.67 |
CALL | 20240308 | 32,250 | 0 | 0.182 | 0.556 | 0.000138 | 61.98 | -6.68 |
CALL | 20240308 | 32,125 | 0 | 0.183 | 0.573 | 0.000136 | 61.55 | -6.69 |
PUT | 20240308 | 33,000 | 0 | 0.160 | -0.559 | 0.000157 | 61.92 | -5.77 |
PUT | 20240308 | 32,875 | 0 | 0.161 | -0.539 | 0.000157 | 62.31 | -5.85 |
PUT | 20240308 | 32,750 | 0 | 0.163 | -0.519 | 0.000156 | 62.54 | -5.94 |
PUT | 20240308 | 32,625 | 0 | 0.165 | -0.499 | 0.000154 | 62.61 | -6.01 |
PUT | 20240308 | 32,500 | 0 | 0.165 | -0.480 | 0.000154 | 62.53 | -6.03 |
PUT | 20240308 | 32,375 | 0 | 0.166 | -0.461 | 0.000152 | 62.30 | -6.05 |
PUT | 20240308 | 32,250 | 0 | 0.167 | -0.442 | 0.000150 | 61.94 | -6.05 |
PUT | 20240308 | 32,125 | 0 | 0.169 | -0.423 | 0.000148 | 61.44 | -6.05 |