種別 | 限月 | 終値 |
---|---|---|
NK225 | 202403 | 32,700 |
NK225 | 202406 | 32,400 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202401 | 32,715 |
NK225M | 202402 | 32,700 |
NK225M | 202403 | 32,700 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202401 | 32,715 |
NK225MC | 202402 | 32,700 |
NK225MC | 202403 | 32,700 |
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 | 345 | 0.154 | 0.383 | 0.000289 | 32.66 | -10.10 |
CALL | 202401 | 33,000 | 415 | 0.161 | 0.423 | 0.000285 | 33.50 | -10.80 |
CALL | 202401 | 32,875 | 460 | 0.158 | 0.458 | 0.000293 | 33.95 | -10.79 |
CALL | 202401 | 32,750 | 525 | 0.161 | 0.495 | 0.000290 | 34.14 | -11.01 |
CALL | 202401 | 32,625 | 590 | 0.161 | 0.531 | 0.000288 | 34.04 | -11.04 |
CALL | 202401 | 32,500 | 655 | 0.161 | 0.567 | 0.000285 | 33.66 | -10.89 |
CALL | 202401 | 32,375 | 685 | 0.149 | 0.610 | 0.000302 | 32.85 | -9.81 |
CALL | 202401 | 32,250 | 760 | 0.148 | 0.648 | 0.000293 | 31.78 | -9.46 |
PUT | 202401 | 33,125 | 660 | 0.121 | -0.652 | 0.000358 | 31.63 | -7.58 |
PUT | 202401 | 33,000 | 710 | 0.160 | -0.578 | 0.000286 | 33.49 | -10.66 |
PUT | 202401 | 32,875 | 645 | 0.162 | -0.541 | 0.000286 | 33.96 | -10.95 |
PUT | 202401 | 32,750 | 580 | 0.163 | -0.505 | 0.000287 | 34.14 | -11.06 |
PUT | 202401 | 32,625 | 520 | 0.164 | -0.469 | 0.000284 | 34.04 | -11.09 |
PUT | 202401 | 32,500 | 465 | 0.165 | -0.434 | 0.000279 | 33.68 | -11.05 |
PUT | 202401 | 32,375 | 425 | 0.169 | -0.401 | 0.000267 | 33.09 | -11.14 |
PUT | 202401 | 32,250 | 385 | 0.172 | -0.370 | 0.000256 | 32.31 | -11.09 |
CALL | 202402 | 33,125 | 0 | 0.167 | 0.433 | 0.000189 | 49.00 | -7.74 |
CALL | 202402 | 33,000 | 740 | 0.176 | 0.460 | 0.000181 | 49.46 | -8.26 |
CALL | 202402 | 32,875 | 0 | 0.169 | 0.481 | 0.000189 | 49.65 | -7.96 |
CALL | 202402 | 32,750 | 0 | 0.170 | 0.504 | 0.000188 | 49.71 | -8.03 |
CALL | 202402 | 32,625 | 0 | 0.171 | 0.528 | 0.000187 | 49.59 | -8.04 |
CALL | 202402 | 32,500 | 0 | 0.172 | 0.551 | 0.000184 | 49.30 | -8.05 |
CALL | 202402 | 32,375 | 0 | 0.174 | 0.574 | 0.000181 | 48.86 | -8.06 |
CALL | 202402 | 32,250 | 0 | 0.177 | 0.595 | 0.000176 | 48.28 | -8.12 |
PUT | 202402 | 33,125 | 0 | 0.167 | -0.567 | 0.000189 | 49.01 | -7.67 |
PUT | 202402 | 33,000 | 980 | 0.165 | -0.544 | 0.000193 | 49.40 | -7.64 |
PUT | 202402 | 32,875 | 0 | 0.169 | -0.519 | 0.000189 | 49.65 | -7.86 |
PUT | 202402 | 32,750 | 0 | 0.170 | -0.496 | 0.000188 | 49.71 | -7.93 |
PUT | 202402 | 32,625 | 0 | 0.171 | -0.472 | 0.000186 | 49.59 | -7.98 |
PUT | 202402 | 32,500 | 715 | 0.164 | -0.448 | 0.000193 | 49.28 | -7.59 |
PUT | 202402 | 32,375 | 0 | 0.174 | -0.426 | 0.000181 | 48.86 | -7.96 |
PUT | 202402 | 32,250 | 0 | 0.175 | -0.404 | 0.000177 | 48.26 | -7.94 |
CALL | 202403 | 33,125 | 0 | 0.165 | 0.451 | 0.000155 | 60.99 | -6.27 |
CALL | 202403 | 33,000 | 0 | 0.166 | 0.470 | 0.000155 | 61.28 | -6.33 |
CALL | 202403 | 32,875 | 0 | 0.167 | 0.490 | 0.000155 | 61.43 | -6.37 |
CALL | 202403 | 32,750 | 0 | 0.168 | 0.509 | 0.000154 | 61.44 | -6.42 |
CALL | 202403 | 32,625 | 0 | 0.168 | 0.528 | 0.000154 | 61.30 | -6.40 |
CALL | 202403 | 32,500 | 0 | 0.170 | 0.548 | 0.000151 | 61.02 | -6.44 |
CALL | 202403 | 32,375 | 0 | 0.170 | 0.567 | 0.000150 | 60.60 | -6.40 |
CALL | 202403 | 32,250 | 0 | 0.171 | 0.585 | 0.000148 | 60.05 | -6.38 |
PUT | 202403 | 33,125 | 0 | 0.170 | -0.547 | 0.000151 | 61.03 | -6.36 |
PUT | 202403 | 33,000 | 0 | 0.171 | -0.528 | 0.000151 | 61.30 | -6.43 |
PUT | 202403 | 32,875 | 0 | 0.172 | -0.509 | 0.000150 | 61.44 | -6.48 |
PUT | 202403 | 32,750 | 0 | 0.173 | -0.490 | 0.000150 | 61.44 | -6.51 |
PUT | 202403 | 32,625 | 0 | 0.173 | -0.471 | 0.000149 | 61.30 | -6.51 |
PUT | 202403 | 32,500 | 1,025 | 0.184 | -0.454 | 0.000140 | 61.04 | -6.88 |
PUT | 202403 | 32,375 | 0 | 0.175 | -0.434 | 0.000146 | 60.62 | -6.50 |
PUT | 202403 | 32,250 | 875 | 0.178 | -0.417 | 0.000142 | 60.12 | -6.58 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20231222 | 33,125 | 135 | 0.219 | 0.291 | 0.000457 | 11.73 | -32.12 |
CALL | 20231222 | 33,000 | 185 | 0.228 | 0.355 | 0.000478 | 12.75 | -36.30 |
CALL | 20231222 | 32,875 | 255 | 0.245 | 0.423 | 0.000467 | 13.40 | -41.03 |
CALL | 20231222 | 32,750 | 300 | 0.237 | 0.481 | 0.000491 | 13.64 | -40.49 |
CALL | 20231222 | 32,625 | 300 | 0.191 | 0.550 | 0.000605 | 13.55 | -32.40 |
CALL | 20231222 | 32,500 | 440 | 0.243 | 0.601 | 0.000465 | 13.22 | -40.13 |
CALL | 20231222 | 32,375 | 0 | 0.272 | 0.643 | 0.000401 | 12.78 | -43.51 |
CALL | 20231222 | 32,250 | 675 | 0.303 | 0.675 | 0.000347 | 12.33 | -46.77 |
PUT | 20231222 | 33,125 | 0 | 0.143 | -0.803 | 0.000565 | 9.50 | -16.94 |
PUT | 20231222 | 33,000 | 500 | 0.240 | -0.637 | 0.000457 | 12.84 | -38.40 |
PUT | 20231222 | 32,875 | 365 | 0.196 | -0.598 | 0.000576 | 13.24 | -32.42 |
PUT | 20231222 | 32,750 | 305 | 0.204 | -0.524 | 0.000569 | 13.63 | -34.80 |
PUT | 20231222 | 32,625 | 240 | 0.202 | -0.452 | 0.000572 | 13.56 | -34.26 |
PUT | 20231222 | 32,500 | 180 | 0.197 | -0.379 | 0.000564 | 13.02 | -32.06 |
PUT | 20231222 | 32,375 | 160 | 0.217 | -0.326 | 0.000485 | 12.33 | -33.38 |
PUT | 20231222 | 32,250 | 130 | 0.224 | -0.273 | 0.000434 | 11.38 | -31.81 |
CALL | 20231229 | 33,125 | 190 | 0.159 | 0.326 | 0.000398 | 20.45 | -14.85 |
CALL | 20231229 | 33,000 | 195 | 0.142 | 0.360 | 0.000465 | 21.25 | -13.73 |
CALL | 20231229 | 32,875 | 285 | 0.161 | 0.430 | 0.000430 | 22.30 | -16.35 |
CALL | 20231229 | 32,750 | 315 | 0.150 | 0.482 | 0.000469 | 22.62 | -15.42 |
CALL | 20231229 | 32,625 | 370 | 0.146 | 0.542 | 0.000478 | 22.52 | -15.01 |
CALL | 20231229 | 32,500 | 0 | 0.181 | 0.584 | 0.000381 | 22.14 | -18.22 |
CALL | 20231229 | 32,375 | 0 | 0.183 | 0.630 | 0.000364 | 21.43 | -17.85 |
CALL | 20231229 | 32,250 | 0 | 0.186 | 0.672 | 0.000342 | 20.50 | -17.40 |
PUT | 20231229 | 33,125 | 0 | 0.166 | -0.667 | 0.000385 | 20.63 | -15.52 |
PUT | 20231229 | 33,000 | 0 | 0.167 | -0.617 | 0.000401 | 21.66 | -16.43 |
PUT | 20231229 | 32,875 | 0 | 0.160 | -0.570 | 0.000431 | 22.30 | -16.21 |
PUT | 20231229 | 32,750 | 0 | 0.163 | -0.515 | 0.000430 | 22.63 | -16.75 |
PUT | 20231229 | 32,625 | 375 | 0.182 | -0.464 | 0.000384 | 22.56 | -18.63 |
PUT | 20231229 | 32,500 | 375 | 0.208 | -0.425 | 0.000333 | 22.25 | -20.95 |
PUT | 20231229 | 32,375 | 185 | 0.143 | -0.339 | 0.000451 | 20.77 | -13.46 |
PUT | 20231229 | 32,250 | 240 | 0.190 | -0.331 | 0.000336 | 20.59 | -17.79 |
CALL | 20240105 | 33,125 | 0 | 0.164 | 0.369 | 0.000317 | 27.39 | -12.51 |
CALL | 20240105 | 33,000 | 0 | 0.165 | 0.409 | 0.000324 | 28.22 | -12.98 |
CALL | 20240105 | 32,875 | 0 | 0.167 | 0.451 | 0.000326 | 28.75 | -13.39 |
CALL | 20240105 | 32,750 | 0 | 0.169 | 0.492 | 0.000325 | 28.96 | -13.64 |
CALL | 20240105 | 32,625 | 0 | 0.171 | 0.532 | 0.000320 | 28.88 | -13.76 |
CALL | 20240105 | 32,500 | 0 | 0.172 | 0.572 | 0.000314 | 28.50 | -13.69 |
CALL | 20240105 | 32,375 | 0 | 0.174 | 0.610 | 0.000303 | 27.86 | -13.53 |
CALL | 20240105 | 32,250 | 0 | 0.177 | 0.645 | 0.000289 | 27.02 | -13.35 |
PUT | 20240105 | 33,125 | 0 | 0.162 | -0.633 | 0.000321 | 27.34 | -12.22 |
PUT | 20240105 | 33,000 | 0 | 0.163 | -0.592 | 0.000328 | 28.19 | -12.70 |
PUT | 20240105 | 32,875 | 0 | 0.165 | -0.550 | 0.000330 | 28.74 | -13.12 |
PUT | 20240105 | 32,750 | 0 | 0.167 | -0.509 | 0.000329 | 28.96 | -13.37 |
PUT | 20240105 | 32,625 | 0 | 0.169 | -0.468 | 0.000324 | 28.87 | -13.49 |
PUT | 20240105 | 32,500 | 0 | 0.170 | -0.428 | 0.000318 | 28.49 | -13.42 |
PUT | 20240105 | 32,375 | 0 | 0.172 | -0.389 | 0.000307 | 27.84 | -13.25 |
PUT | 20240105 | 32,250 | 0 | 0.175 | -0.353 | 0.000293 | 26.98 | -13.07 |
CALL | 20240112 | 33,125 | 355 | 0.157 | 0.385 | 0.000284 | 32.72 | -10.32 |
CALL | 20240112 | 33,000 | 400 | 0.156 | 0.420 | 0.000292 | 33.46 | -10.49 |
CALL | 20240112 | 32,875 | 460 | 0.158 | 0.458 | 0.000293 | 33.95 | -10.79 |
CALL | 20240112 | 32,750 | 530 | 0.162 | 0.495 | 0.000288 | 34.14 | -11.11 |
CALL | 20240112 | 32,625 | 600 | 0.164 | 0.530 | 0.000283 | 34.04 | -11.24 |
CALL | 20240112 | 32,500 | 665 | 0.164 | 0.566 | 0.000280 | 33.67 | -11.09 |
CALL | 20240112 | 32,375 | 720 | 0.159 | 0.603 | 0.000283 | 32.99 | -10.55 |
CALL | 20240112 | 32,250 | 750 | 0.145 | 0.650 | 0.000299 | 31.69 | -9.24 |
PUT | 20240112 | 33,125 | 680 | 0.127 | -0.644 | 0.000343 | 31.89 | -8.04 |
PUT | 20240112 | 33,000 | 725 | 0.164 | -0.575 | 0.000279 | 33.54 | -10.97 |
PUT | 20240112 | 32,875 | 750 | 0.193 | -0.532 | 0.000241 | 34.03 | -13.08 |
PUT | 20240112 | 32,750 | 690 | 0.195 | -0.501 | 0.000239 | 34.14 | -13.26 |
PUT | 20240112 | 32,625 | 565 | 0.177 | -0.470 | 0.000263 | 34.05 | -12.00 |
PUT | 20240112 | 32,500 | 470 | 0.166 | -0.435 | 0.000277 | 33.68 | -11.15 |
PUT | 20240112 | 32,375 | 425 | 0.169 | -0.401 | 0.000267 | 33.09 | -11.14 |
PUT | 20240112 | 32,250 | 375 | 0.169 | -0.368 | 0.000261 | 32.26 | -10.87 |
CALL | 20240119 | 33,125 | 0 | 0.161 | 0.403 | 0.000248 | 37.48 | -9.46 |
CALL | 20240119 | 33,000 | 0 | 0.162 | 0.435 | 0.000251 | 38.11 | -9.70 |
CALL | 20240119 | 32,875 | 0 | 0.164 | 0.466 | 0.000251 | 38.49 | -9.88 |
CALL | 20240119 | 32,750 | 0 | 0.165 | 0.498 | 0.000249 | 38.63 | -10.01 |
CALL | 20240119 | 32,625 | 0 | 0.166 | 0.529 | 0.000247 | 38.52 | -10.05 |
CALL | 20240119 | 32,500 | 0 | 0.168 | 0.560 | 0.000242 | 38.20 | -10.08 |
CALL | 20240119 | 32,375 | 0 | 0.169 | 0.589 | 0.000237 | 37.65 | -10.02 |
CALL | 20240119 | 32,250 | 0 | 0.172 | 0.618 | 0.000230 | 36.93 | -9.95 |
PUT | 20240119 | 33,125 | 0 | 0.159 | -0.598 | 0.000251 | 37.45 | -9.27 |
PUT | 20240119 | 33,000 | 0 | 0.161 | -0.566 | 0.000253 | 38.10 | -9.52 |
PUT | 20240119 | 32,875 | 0 | 0.162 | -0.534 | 0.000253 | 38.49 | -9.69 |
PUT | 20240119 | 32,750 | 0 | 0.164 | -0.502 | 0.000252 | 38.63 | -9.82 |
PUT | 20240119 | 32,625 | 0 | 0.165 | -0.471 | 0.000249 | 38.52 | -9.88 |
PUT | 20240119 | 32,500 | 0 | 0.167 | -0.440 | 0.000245 | 38.19 | -9.90 |
PUT | 20240119 | 32,375 | 0 | 0.168 | -0.410 | 0.000239 | 37.64 | -9.83 |
PUT | 20240119 | 32,250 | 0 | 0.170 | -0.381 | 0.000231 | 36.90 | -9.78 |
CALL | 20240209 | 33,125 | 0 | 0.167 | 0.433 | 0.000189 | 49.01 | -7.76 |
CALL | 20240209 | 33,000 | 680 | 0.164 | 0.455 | 0.000194 | 49.40 | -7.68 |
CALL | 20240209 | 32,875 | 820 | 0.181 | 0.484 | 0.000177 | 49.67 | -8.53 |
CALL | 20240209 | 32,750 | 765 | 0.158 | 0.503 | 0.000202 | 49.71 | -7.47 |
CALL | 20240209 | 32,625 | 845 | 0.162 | 0.528 | 0.000197 | 49.59 | -7.63 |
CALL | 20240209 | 32,500 | 940 | 0.168 | 0.552 | 0.000189 | 49.29 | -7.87 |
CALL | 20240209 | 32,375 | 0 | 0.176 | 0.573 | 0.000179 | 48.87 | -8.15 |
CALL | 20240209 | 32,250 | 0 | 0.176 | 0.596 | 0.000177 | 48.27 | -8.05 |
PUT | 20240209 | 33,125 | 0 | 0.166 | -0.568 | 0.000190 | 49.00 | -7.63 |
PUT | 20240209 | 33,000 | 1,080 | 0.185 | -0.537 | 0.000172 | 49.50 | -8.60 |
PUT | 20240209 | 32,875 | 935 | 0.170 | -0.519 | 0.000188 | 49.65 | -7.91 |
PUT | 20240209 | 32,750 | 855 | 0.167 | -0.496 | 0.000191 | 49.71 | -7.80 |
PUT | 20240209 | 32,625 | 855 | 0.180 | -0.472 | 0.000177 | 49.59 | -8.38 |
PUT | 20240209 | 32,500 | 825 | 0.186 | -0.451 | 0.000170 | 49.33 | -8.63 |
PUT | 20240209 | 32,375 | 630 | 0.159 | -0.422 | 0.000198 | 48.75 | -7.25 |
PUT | 20240209 | 32,250 | 685 | 0.181 | -0.406 | 0.000172 | 48.33 | -8.22 |
CALL | 20240308 | 33,125 | 0 | 0.166 | 0.451 | 0.000155 | 60.99 | -6.27 |
CALL | 20240308 | 33,000 | 0 | 0.166 | 0.470 | 0.000155 | 61.28 | -6.33 |
CALL | 20240308 | 32,875 | 0 | 0.167 | 0.490 | 0.000155 | 61.43 | -6.39 |
CALL | 20240308 | 32,750 | 0 | 0.168 | 0.509 | 0.000154 | 61.44 | -6.42 |
CALL | 20240308 | 32,625 | 0 | 0.170 | 0.528 | 0.000152 | 61.30 | -6.48 |
CALL | 20240308 | 32,500 | 1,080 | 0.159 | 0.549 | 0.000162 | 61.00 | -6.03 |
CALL | 20240308 | 32,375 | 0 | 0.172 | 0.566 | 0.000149 | 60.61 | -6.48 |
CALL | 20240308 | 32,250 | 0 | 0.173 | 0.585 | 0.000146 | 60.07 | -6.47 |
PUT | 20240308 | 33,125 | 0 | 0.169 | -0.548 | 0.000153 | 61.01 | -6.29 |
PUT | 20240308 | 33,000 | 0 | 0.169 | -0.529 | 0.000153 | 61.30 | -6.35 |
PUT | 20240308 | 32,875 | 0 | 0.170 | -0.509 | 0.000152 | 61.44 | -6.40 |
PUT | 20240308 | 32,750 | 0 | 0.171 | -0.490 | 0.000152 | 61.44 | -6.43 |
PUT | 20240308 | 32,625 | 0 | 0.173 | -0.471 | 0.000149 | 61.30 | -6.50 |
PUT | 20240308 | 32,500 | 0 | 0.173 | -0.453 | 0.000148 | 61.02 | -6.49 |
PUT | 20240308 | 32,375 | 0 | 0.175 | -0.434 | 0.000146 | 60.62 | -6.50 |
PUT | 20240308 | 32,250 | 0 | 0.176 | -0.416 | 0.000144 | 60.10 | -6.49 |