種別 | 限月 | 終値 |
---|---|---|
NK225 | 202403 | 33,130 |
NK225 | 202406 | 32,880 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202401 | 33,155 |
NK225M | 202402 | 33,165 |
NK225M | 202403 | 33,130 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202401 | 33,155 |
NK225MC | 202402 | 33,165 |
NK225MC | 202403 | 33,130 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202401 | 33,625 | 265 | 0.138 | 0.345 | 0.000314 | 31.29 | -9.02 |
CALL | 202401 | 33,500 | 340 | 0.147 | 0.392 | 0.000307 | 32.65 | -10.07 |
CALL | 202401 | 33,375 | 345 | 0.134 | 0.423 | 0.000344 | 33.25 | -9.33 |
CALL | 202401 | 33,250 | 445 | 0.148 | 0.470 | 0.000317 | 33.80 | -10.45 |
CALL | 202401 | 33,125 | 500 | 0.146 | 0.510 | 0.000320 | 33.88 | -10.38 |
CALL | 202401 | 33,000 | 580 | 0.151 | 0.549 | 0.000308 | 33.64 | -10.64 |
CALL | 202401 | 32,875 | 665 | 0.156 | 0.585 | 0.000294 | 33.12 | -10.81 |
CALL | 202401 | 32,750 | 745 | 0.158 | 0.620 | 0.000284 | 32.33 | -10.70 |
PUT | 202401 | 33,625 | 0 | 0.135 | -0.658 | 0.000319 | 31.19 | -8.74 |
PUT | 202401 | 33,500 | 700 | 0.145 | -0.610 | 0.000311 | 32.61 | -9.80 |
PUT | 202401 | 33,375 | 890 | 0.224 | -0.539 | 0.000208 | 33.73 | -15.70 |
PUT | 202401 | 33,250 | 545 | 0.143 | -0.531 | 0.000329 | 33.79 | -9.98 |
PUT | 202401 | 33,125 | 475 | 0.141 | -0.490 | 0.000332 | 33.88 | -9.92 |
PUT | 202401 | 33,000 | 430 | 0.146 | -0.450 | 0.000319 | 33.63 | -10.17 |
PUT | 202401 | 32,875 | 380 | 0.148 | -0.411 | 0.000310 | 33.05 | -10.12 |
PUT | 202401 | 32,750 | 335 | 0.149 | -0.374 | 0.000299 | 32.18 | -9.98 |
CALL | 202402 | 33,625 | 565 | 0.156 | 0.413 | 0.000199 | 48.70 | -7.36 |
CALL | 202402 | 33,500 | 500 | 0.133 | 0.423 | 0.000236 | 48.96 | -6.30 |
CALL | 202402 | 33,375 | 0 | 0.161 | 0.465 | 0.000197 | 49.69 | -7.76 |
CALL | 202402 | 33,250 | 610 | 0.133 | 0.483 | 0.000239 | 49.84 | -6.43 |
CALL | 202402 | 33,125 | 620 | 0.123 | 0.512 | 0.000259 | 49.87 | -5.96 |
CALL | 202402 | 33,000 | 830 | 0.153 | 0.540 | 0.000208 | 49.64 | -7.34 |
CALL | 202402 | 32,875 | 0 | 0.166 | 0.562 | 0.000189 | 49.28 | -7.93 |
CALL | 202402 | 32,750 | 0 | 0.168 | 0.585 | 0.000185 | 48.74 | -7.94 |
PUT | 202402 | 33,625 | 0 | 0.153 | -0.589 | 0.000203 | 48.63 | -7.09 |
PUT | 202402 | 33,500 | 1,290 | 0.219 | -0.536 | 0.000145 | 49.68 | -10.40 |
PUT | 202402 | 33,375 | 0 | 0.155 | -0.538 | 0.000205 | 49.67 | -7.35 |
PUT | 202402 | 33,250 | 1,095 | 0.207 | -0.502 | 0.000154 | 49.89 | -9.90 |
PUT | 202402 | 33,125 | 1,090 | 0.220 | -0.482 | 0.000145 | 49.84 | -10.47 |
PUT | 202402 | 33,000 | 810 | 0.176 | -0.462 | 0.000181 | 49.66 | -8.36 |
PUT | 202402 | 32,875 | 670 | 0.160 | -0.436 | 0.000197 | 49.25 | -7.52 |
PUT | 202402 | 32,750 | 700 | 0.177 | -0.418 | 0.000176 | 48.82 | -8.28 |
CALL | 202403 | 33,625 | 0 | 0.159 | 0.437 | 0.000159 | 61.10 | -6.12 |
CALL | 202403 | 33,500 | 0 | 0.160 | 0.457 | 0.000160 | 61.52 | -6.18 |
CALL | 202403 | 33,375 | 0 | 0.161 | 0.477 | 0.000160 | 61.78 | -6.25 |
CALL | 202403 | 33,250 | 900 | 0.154 | 0.496 | 0.000167 | 61.87 | -6.00 |
CALL | 202403 | 33,125 | 0 | 0.163 | 0.517 | 0.000158 | 61.82 | -6.34 |
CALL | 202403 | 33,000 | 1,025 | 0.155 | 0.537 | 0.000166 | 61.61 | -6.00 |
CALL | 202403 | 32,875 | 0 | 0.166 | 0.556 | 0.000153 | 61.26 | -6.41 |
CALL | 202403 | 32,750 | 0 | 0.168 | 0.575 | 0.000151 | 60.78 | -6.42 |
PUT | 202403 | 33,625 | 0 | 0.157 | -0.565 | 0.000162 | 61.06 | -5.92 |
PUT | 202403 | 33,500 | 0 | 0.157 | -0.544 | 0.000163 | 61.49 | -5.97 |
PUT | 202403 | 33,375 | 0 | 0.158 | -0.524 | 0.000163 | 61.77 | -6.05 |
PUT | 202403 | 33,250 | 0 | 0.159 | -0.503 | 0.000162 | 61.87 | -6.10 |
PUT | 202403 | 33,125 | 0 | 0.161 | -0.483 | 0.000160 | 61.82 | -6.18 |
PUT | 202403 | 33,000 | 0 | 0.162 | -0.463 | 0.000158 | 61.61 | -6.18 |
PUT | 202403 | 32,875 | 0 | 0.163 | -0.443 | 0.000156 | 61.26 | -6.21 |
PUT | 202403 | 32,750 | 0 | 0.164 | -0.424 | 0.000154 | 60.75 | -6.18 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20231222 | 33,625 | 55 | 0.181 | 0.186 | 0.000491 | 8.04 | -24.33 |
CALL | 20231222 | 33,500 | 89 | 0.189 | 0.261 | 0.000573 | 9.77 | -30.79 |
CALL | 20231222 | 33,375 | 110 | 0.175 | 0.324 | 0.000685 | 10.80 | -31.46 |
CALL | 20231222 | 33,250 | 175 | 0.192 | 0.421 | 0.000680 | 11.75 | -37.54 |
CALL | 20231222 | 33,125 | 265 | 0.219 | 0.507 | 0.000606 | 11.98 | -43.77 |
CALL | 20231222 | 33,000 | 345 | 0.230 | 0.579 | 0.000566 | 11.75 | -45.07 |
CALL | 20231222 | 32,875 | 370 | 0.184 | 0.682 | 0.000647 | 10.71 | -32.84 |
CALL | 20231222 | 32,750 | 520 | 0.244 | 0.703 | 0.000472 | 10.40 | -42.44 |
PUT | 20231222 | 33,625 | 0 | 0.000 | 0.000 | 0.000000 | 0.00 | 0.00 |
PUT | 20231222 | 33,500 | 400 | 0.122 | -0.841 | 0.000662 | 7.26 | -14.66 |
PUT | 20231222 | 33,375 | 360 | 0.180 | -0.671 | 0.000670 | 10.86 | -32.43 |
PUT | 20231222 | 33,250 | 230 | 0.136 | -0.613 | 0.000938 | 11.50 | -26.00 |
PUT | 20231222 | 33,125 | 170 | 0.144 | -0.493 | 0.000922 | 11.98 | -28.72 |
PUT | 20231222 | 33,000 | 115 | 0.144 | -0.379 | 0.000879 | 11.43 | -27.41 |
PUT | 20231222 | 32,875 | 93 | 0.163 | -0.298 | 0.000708 | 10.41 | -28.25 |
PUT | 20231222 | 32,750 | 64 | 0.167 | -0.221 | 0.000591 | 8.91 | -24.77 |
CALL | 20231229 | 33,625 | 125 | 0.141 | 0.267 | 0.000424 | 18.04 | -12.79 |
CALL | 20231229 | 33,500 | 150 | 0.136 | 0.315 | 0.000477 | 19.49 | -13.27 |
CALL | 20231229 | 33,375 | 210 | 0.144 | 0.384 | 0.000482 | 20.95 | -15.16 |
CALL | 20231229 | 33,250 | 280 | 0.153 | 0.449 | 0.000470 | 21.70 | -16.68 |
CALL | 20231229 | 33,125 | 300 | 0.136 | 0.508 | 0.000536 | 21.87 | -14.90 |
CALL | 20231229 | 33,000 | 320 | 0.114 | 0.587 | 0.000623 | 21.36 | -12.24 |
CALL | 20231229 | 32,875 | 280 | 0.049 | 0.832 | 0.000937 | 13.78 | -3.44 |
CALL | 20231229 | 32,750 | 535 | 0.142 | 0.693 | 0.000452 | 19.25 | -13.68 |
PUT | 20231229 | 33,625 | 0 | 0.126 | -0.758 | 0.000452 | 17.14 | -10.73 |
PUT | 20231229 | 33,500 | 0 | 0.131 | -0.692 | 0.000491 | 19.29 | -12.55 |
PUT | 20231229 | 33,375 | 0 | 0.131 | -0.628 | 0.000526 | 20.73 | -13.52 |
PUT | 20231229 | 33,250 | 370 | 0.140 | -0.557 | 0.000514 | 21.65 | -15.10 |
PUT | 20231229 | 33,125 | 0 | 0.138 | -0.492 | 0.000529 | 21.87 | -15.00 |
PUT | 20231229 | 33,000 | 295 | 0.163 | -0.436 | 0.000440 | 21.60 | -17.60 |
PUT | 20231229 | 32,875 | 0 | 0.143 | -0.367 | 0.000481 | 20.65 | -14.72 |
PUT | 20231229 | 32,750 | 165 | 0.147 | -0.313 | 0.000439 | 19.43 | -14.27 |
CALL | 20240105 | 33,625 | 0 | 0.135 | 0.312 | 0.000365 | 25.28 | -10.09 |
CALL | 20240105 | 33,500 | 200 | 0.123 | 0.344 | 0.000417 | 26.31 | -9.59 |
CALL | 20240105 | 33,375 | 0 | 0.135 | 0.406 | 0.000402 | 27.74 | -11.05 |
CALL | 20240105 | 33,250 | 0 | 0.138 | 0.458 | 0.000402 | 28.37 | -11.56 |
CALL | 20240105 | 33,125 | 0 | 0.141 | 0.509 | 0.000395 | 28.52 | -11.89 |
CALL | 20240105 | 33,000 | 0 | 0.145 | 0.557 | 0.000382 | 28.23 | -12.06 |
CALL | 20240105 | 32,875 | 0 | 0.148 | 0.602 | 0.000365 | 27.58 | -12.05 |
CALL | 20240105 | 32,750 | 0 | 0.151 | 0.645 | 0.000344 | 26.63 | -11.92 |
PUT | 20240105 | 33,625 | 0 | 0.121 | -0.710 | 0.000395 | 24.49 | -8.66 |
PUT | 20240105 | 33,500 | 0 | 0.119 | -0.662 | 0.000430 | 26.13 | -9.06 |
PUT | 20240105 | 33,375 | 0 | 0.122 | -0.604 | 0.000441 | 27.54 | -9.85 |
PUT | 20240105 | 33,250 | 0 | 0.126 | -0.547 | 0.000441 | 28.33 | -10.41 |
PUT | 20240105 | 33,125 | 0 | 0.129 | -0.492 | 0.000433 | 28.52 | -10.76 |
PUT | 20240105 | 33,000 | 0 | 0.132 | -0.439 | 0.000418 | 28.19 | -10.88 |
PUT | 20240105 | 32,875 | 0 | 0.135 | -0.389 | 0.000397 | 27.42 | -10.85 |
PUT | 20240105 | 32,750 | 0 | 0.138 | -0.343 | 0.000373 | 26.28 | -10.61 |
CALL | 20240112 | 33,625 | 275 | 0.141 | 0.348 | 0.000308 | 31.41 | -9.27 |
CALL | 20240112 | 33,500 | 340 | 0.147 | 0.392 | 0.000307 | 32.65 | -10.07 |
CALL | 20240112 | 33,375 | 370 | 0.142 | 0.427 | 0.000326 | 33.33 | -9.87 |
CALL | 20240112 | 33,250 | 445 | 0.148 | 0.470 | 0.000317 | 33.80 | -10.45 |
CALL | 20240112 | 33,125 | 500 | 0.146 | 0.510 | 0.000320 | 33.88 | -10.38 |
CALL | 20240112 | 33,000 | 570 | 0.148 | 0.549 | 0.000315 | 33.63 | -10.43 |
CALL | 20240112 | 32,875 | 585 | 0.132 | 0.598 | 0.000346 | 32.87 | -9.07 |
CALL | 20240112 | 32,750 | 725 | 0.152 | 0.625 | 0.000294 | 32.22 | -10.24 |
PUT | 20240112 | 33,625 | 1,080 | 0.237 | -0.584 | 0.000194 | 33.14 | -16.32 |
PUT | 20240112 | 33,500 | 0 | 0.137 | -0.617 | 0.000328 | 32.43 | -9.21 |
PUT | 20240112 | 33,375 | 0 | 0.139 | -0.574 | 0.000331 | 33.31 | -9.61 |
PUT | 20240112 | 33,250 | 550 | 0.144 | -0.531 | 0.000325 | 33.79 | -10.09 |
PUT | 20240112 | 33,125 | 500 | 0.149 | -0.490 | 0.000316 | 33.88 | -10.44 |
PUT | 20240112 | 33,000 | 430 | 0.146 | -0.450 | 0.000319 | 33.63 | -10.17 |
PUT | 20240112 | 32,875 | 410 | 0.157 | -0.415 | 0.000293 | 33.12 | -10.77 |
PUT | 20240112 | 32,750 | 335 | 0.149 | -0.374 | 0.000299 | 32.18 | -9.98 |
CALL | 20240119 | 33,625 | 0 | 0.149 | 0.375 | 0.000264 | 36.62 | -8.83 |
CALL | 20240119 | 33,500 | 0 | 0.151 | 0.409 | 0.000267 | 37.52 | -9.15 |
CALL | 20240119 | 33,375 | 0 | 0.152 | 0.443 | 0.000270 | 38.13 | -9.36 |
CALL | 20240119 | 33,250 | 0 | 0.153 | 0.477 | 0.000270 | 38.46 | -9.51 |
CALL | 20240119 | 33,125 | 0 | 0.154 | 0.511 | 0.000269 | 38.50 | -9.59 |
CALL | 20240119 | 33,000 | 0 | 0.156 | 0.544 | 0.000263 | 38.28 | -9.69 |
CALL | 20240119 | 32,875 | 0 | 0.157 | 0.577 | 0.000258 | 37.80 | -9.64 |
CALL | 20240119 | 32,750 | 0 | 0.160 | 0.608 | 0.000249 | 37.11 | -9.61 |
PUT | 20240119 | 33,625 | 0 | 0.139 | -0.634 | 0.000280 | 36.32 | -8.10 |
PUT | 20240119 | 33,500 | 0 | 0.141 | -0.598 | 0.000284 | 37.36 | -8.45 |
PUT | 20240119 | 33,375 | 0 | 0.142 | -0.561 | 0.000287 | 38.06 | -8.69 |
PUT | 20240119 | 33,250 | 0 | 0.143 | -0.525 | 0.000287 | 38.44 | -8.84 |
PUT | 20240119 | 33,125 | 0 | 0.145 | -0.489 | 0.000286 | 38.50 | -8.93 |
PUT | 20240119 | 33,000 | 0 | 0.147 | -0.454 | 0.000279 | 38.26 | -9.03 |
PUT | 20240119 | 32,875 | 0 | 0.148 | -0.420 | 0.000274 | 37.73 | -8.97 |
PUT | 20240119 | 32,750 | 0 | 0.150 | -0.387 | 0.000264 | 36.96 | -8.92 |
CALL | 20240209 | 33,625 | 0 | 0.159 | 0.415 | 0.000196 | 48.75 | -7.48 |
CALL | 20240209 | 33,500 | 460 | 0.125 | 0.417 | 0.000250 | 48.81 | -5.89 |
CALL | 20240209 | 33,375 | 0 | 0.161 | 0.465 | 0.000198 | 49.69 | -7.72 |
CALL | 20240209 | 33,250 | 585 | 0.128 | 0.481 | 0.000248 | 49.83 | -6.19 |
CALL | 20240209 | 33,125 | 630 | 0.125 | 0.512 | 0.000254 | 49.86 | -6.05 |
CALL | 20240209 | 33,000 | 885 | 0.164 | 0.539 | 0.000194 | 49.65 | -7.87 |
CALL | 20240209 | 32,875 | 780 | 0.129 | 0.574 | 0.000243 | 49.03 | -6.14 |
CALL | 20240209 | 32,750 | 825 | 0.124 | 0.608 | 0.000248 | 48.06 | -5.77 |
PUT | 20240209 | 33,625 | 0 | 0.152 | -0.590 | 0.000204 | 48.62 | -7.05 |
PUT | 20240209 | 33,500 | 975 | 0.155 | -0.563 | 0.000203 | 49.27 | -7.30 |
PUT | 20240209 | 33,375 | 0 | 0.156 | -0.537 | 0.000204 | 49.67 | -7.38 |
PUT | 20240209 | 33,250 | 0 | 0.157 | -0.512 | 0.000203 | 49.87 | -7.48 |
PUT | 20240209 | 33,125 | 1,045 | 0.211 | -0.483 | 0.000151 | 49.84 | -10.04 |
PUT | 20240209 | 33,000 | 770 | 0.168 | -0.462 | 0.000189 | 49.66 | -7.97 |
PUT | 20240209 | 32,875 | 0 | 0.161 | -0.436 | 0.000196 | 49.25 | -7.59 |
PUT | 20240209 | 32,750 | 0 | 0.162 | -0.412 | 0.000192 | 48.68 | -7.56 |
CALL | 20240308 | 33,625 | 0 | 0.159 | 0.437 | 0.000160 | 61.10 | -6.11 |
CALL | 20240308 | 33,500 | 0 | 0.160 | 0.457 | 0.000160 | 61.52 | -6.19 |
CALL | 20240308 | 33,375 | 0 | 0.160 | 0.477 | 0.000160 | 61.77 | -6.24 |
CALL | 20240308 | 33,250 | 0 | 0.161 | 0.497 | 0.000159 | 61.88 | -6.29 |
CALL | 20240308 | 33,125 | 0 | 0.162 | 0.517 | 0.000158 | 61.82 | -6.32 |
CALL | 20240308 | 33,000 | 0 | 0.164 | 0.537 | 0.000157 | 61.61 | -6.35 |
CALL | 20240308 | 32,875 | 0 | 0.165 | 0.556 | 0.000154 | 61.26 | -6.36 |
CALL | 20240308 | 32,750 | 0 | 0.166 | 0.575 | 0.000152 | 60.77 | -6.35 |
PUT | 20240308 | 33,625 | 0 | 0.157 | -0.564 | 0.000162 | 61.07 | -5.94 |
PUT | 20240308 | 33,500 | 0 | 0.158 | -0.544 | 0.000162 | 61.50 | -6.02 |
PUT | 20240308 | 33,375 | 0 | 0.159 | -0.524 | 0.000162 | 61.77 | -6.07 |
PUT | 20240308 | 33,250 | 0 | 0.160 | -0.503 | 0.000161 | 61.88 | -6.12 |
PUT | 20240308 | 33,125 | 0 | 0.160 | -0.483 | 0.000160 | 61.82 | -6.15 |
PUT | 20240308 | 33,000 | 0 | 0.162 | -0.463 | 0.000158 | 61.61 | -6.18 |
PUT | 20240308 | 32,875 | 0 | 0.163 | -0.443 | 0.000156 | 61.25 | -6.20 |
PUT | 20240308 | 32,750 | 0 | 0.164 | -0.424 | 0.000154 | 60.75 | -6.19 |