種別 | 限月 | 終値 |
---|---|---|
NK225 | 202403 | 33,600 |
NK225 | 202406 | 33,370 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202401 | 33,630 |
NK225M | 202402 | 33,645 |
NK225M | 202403 | 33,600 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202401 | 33,630 |
NK225MC | 202402 | 33,645 |
NK225MC | 202403 | 33,600 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202401 | 34,000 | 310 | 0.143 | 0.378 | 0.000316 | 32.06 | -9.98 |
CALL | 202401 | 33,875 | 390 | 0.152 | 0.424 | 0.000305 | 33.03 | -10.98 |
CALL | 202401 | 33,750 | 420 | 0.145 | 0.459 | 0.000324 | 33.47 | -10.62 |
CALL | 202401 | 33,625 | 520 | 0.158 | 0.501 | 0.000300 | 33.65 | -11.59 |
CALL | 202401 | 33,500 | 550 | 0.148 | 0.540 | 0.000318 | 33.48 | -10.82 |
CALL | 202401 | 33,375 | 665 | 0.162 | 0.574 | 0.000287 | 33.07 | -11.71 |
CALL | 202401 | 33,250 | 745 | 0.165 | 0.609 | 0.000277 | 32.40 | -11.65 |
CALL | 202401 | 33,125 | 830 | 0.167 | 0.641 | 0.000265 | 31.52 | -11.53 |
PUT | 202401 | 34,000 | 675 | 0.132 | -0.632 | 0.000337 | 31.79 | -9.09 |
PUT | 202401 | 33,875 | 590 | 0.130 | -0.591 | 0.000353 | 32.76 | -9.22 |
PUT | 202401 | 33,750 | 555 | 0.142 | -0.542 | 0.000332 | 33.46 | -10.25 |
PUT | 202401 | 33,625 | 485 | 0.141 | -0.501 | 0.000336 | 33.65 | -10.24 |
PUT | 202401 | 33,500 | 425 | 0.141 | -0.459 | 0.000333 | 33.47 | -10.23 |
PUT | 202401 | 33,375 | 355 | 0.137 | -0.415 | 0.000337 | 32.88 | -9.76 |
PUT | 202401 | 33,250 | 330 | 0.145 | -0.379 | 0.000311 | 32.10 | -10.09 |
PUT | 202401 | 33,125 | 270 | 0.141 | -0.336 | 0.000307 | 30.78 | -9.39 |
CALL | 202402 | 34,000 | 630 | 0.161 | 0.435 | 0.000194 | 49.44 | -7.85 |
CALL | 202402 | 33,875 | 550 | 0.134 | 0.447 | 0.000234 | 49.66 | -6.59 |
CALL | 202402 | 33,750 | 775 | 0.168 | 0.485 | 0.000188 | 50.07 | -8.31 |
CALL | 202402 | 33,625 | 0 | 0.159 | 0.508 | 0.000200 | 50.10 | -7.86 |
CALL | 202402 | 33,500 | 815 | 0.152 | 0.533 | 0.000208 | 49.93 | -7.50 |
CALL | 202402 | 33,375 | 0 | 0.162 | 0.557 | 0.000194 | 49.59 | -7.92 |
CALL | 202402 | 33,250 | 1,060 | 0.175 | 0.577 | 0.000178 | 49.16 | -8.48 |
CALL | 202402 | 33,125 | 1,060 | 0.160 | 0.606 | 0.000191 | 48.31 | -7.65 |
PUT | 202402 | 34,000 | 940 | 0.144 | -0.576 | 0.000217 | 49.20 | -6.89 |
PUT | 202402 | 33,875 | 1,045 | 0.180 | -0.534 | 0.000176 | 49.92 | -8.74 |
PUT | 202402 | 33,750 | 815 | 0.147 | -0.520 | 0.000215 | 50.04 | -7.18 |
PUT | 202402 | 33,625 | 790 | 0.156 | -0.493 | 0.000204 | 50.10 | -7.60 |
PUT | 202402 | 33,500 | 710 | 0.152 | -0.467 | 0.000208 | 49.93 | -7.40 |
PUT | 202402 | 33,375 | 720 | 0.166 | -0.444 | 0.000189 | 49.61 | -8.04 |
PUT | 202402 | 33,250 | 600 | 0.153 | -0.415 | 0.000202 | 48.97 | -7.32 |
PUT | 202402 | 33,125 | 570 | 0.158 | -0.393 | 0.000194 | 48.28 | -7.45 |
CALL | 202403 | 34,000 | 845 | 0.164 | 0.455 | 0.000154 | 61.96 | -6.48 |
CALL | 202403 | 33,875 | 865 | 0.159 | 0.472 | 0.000160 | 62.21 | -6.29 |
CALL | 202403 | 33,750 | 915 | 0.158 | 0.492 | 0.000162 | 62.35 | -6.26 |
CALL | 202403 | 33,625 | 0 | 0.160 | 0.512 | 0.000159 | 62.33 | -6.36 |
CALL | 202403 | 33,500 | 0 | 0.162 | 0.532 | 0.000157 | 62.16 | -6.43 |
CALL | 202403 | 33,375 | 0 | 0.163 | 0.551 | 0.000155 | 61.84 | -6.44 |
CALL | 202403 | 33,250 | 0 | 0.163 | 0.571 | 0.000154 | 61.37 | -6.37 |
CALL | 202403 | 33,125 | 0 | 0.164 | 0.590 | 0.000152 | 60.76 | -6.35 |
PUT | 202403 | 34,000 | 0 | 0.159 | -0.548 | 0.000159 | 61.91 | -6.18 |
PUT | 202403 | 33,875 | 0 | 0.160 | -0.528 | 0.000159 | 62.21 | -6.25 |
PUT | 202403 | 33,750 | 1,035 | 0.154 | -0.509 | 0.000166 | 62.34 | -6.03 |
PUT | 202403 | 33,625 | 0 | 0.161 | -0.488 | 0.000158 | 62.33 | -6.31 |
PUT | 202403 | 33,500 | 975 | 0.165 | -0.468 | 0.000154 | 62.16 | -6.45 |
PUT | 202403 | 33,375 | 0 | 0.163 | -0.449 | 0.000155 | 61.84 | -6.34 |
PUT | 202403 | 33,250 | 0 | 0.164 | -0.429 | 0.000153 | 61.38 | -6.33 |
PUT | 202403 | 33,125 | 0 | 0.165 | -0.410 | 0.000151 | 60.78 | -6.32 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20231222 | 34,000 | 45 | 0.178 | 0.187 | 0.000606 | 6.67 | -29.74 |
CALL | 20231222 | 33,875 | 88 | 0.196 | 0.290 | 0.000701 | 8.51 | -41.77 |
CALL | 20231222 | 33,750 | 110 | 0.176 | 0.369 | 0.000863 | 9.38 | -41.25 |
CALL | 20231222 | 33,625 | 245 | 0.259 | 0.488 | 0.000619 | 9.92 | -64.30 |
CALL | 20231222 | 33,500 | 265 | 0.213 | 0.578 | 0.000738 | 9.73 | -51.90 |
CALL | 20231222 | 33,375 | 365 | 0.238 | 0.652 | 0.000624 | 9.19 | -54.80 |
CALL | 20231222 | 33,250 | 470 | 0.261 | 0.709 | 0.000527 | 8.52 | -55.76 |
CALL | 20231222 | 33,125 | 625 | 0.340 | 0.718 | 0.000399 | 8.40 | -71.47 |
PUT | 20231222 | 34,000 | 310 | 0.000 | 0.000 | 0.000000 | 0.00 | 0.00 |
PUT | 20231222 | 33,875 | 215 | 0.000 | 0.000 | 0.000000 | 0.00 | 0.00 |
PUT | 20231222 | 33,750 | 150 | 0.025 | -0.991 | 0.000378 | 0.59 | -0.28 |
PUT | 20231222 | 33,625 | 120 | 0.108 | -0.535 | 0.001480 | 9.88 | -26.62 |
PUT | 20231222 | 33,500 | 77 | 0.122 | -0.368 | 0.001246 | 9.38 | -28.48 |
PUT | 20231222 | 33,375 | 48 | 0.132 | -0.245 | 0.000954 | 7.81 | -25.84 |
PUT | 20231222 | 33,250 | 22 | 0.129 | -0.135 | 0.000677 | 5.40 | -17.41 |
PUT | 20231222 | 33,125 | 13 | 0.139 | -0.082 | 0.000439 | 3.78 | -13.10 |
CALL | 20231229 | 34,000 | 165 | 0.154 | 0.317 | 0.000438 | 18.80 | -16.13 |
CALL | 20231229 | 33,875 | 205 | 0.153 | 0.372 | 0.000468 | 19.96 | -17.02 |
CALL | 20231229 | 33,750 | 260 | 0.156 | 0.433 | 0.000478 | 20.75 | -18.03 |
CALL | 20231229 | 33,625 | 375 | 0.184 | 0.496 | 0.000411 | 21.05 | -21.53 |
CALL | 20231229 | 33,500 | 455 | 0.192 | 0.546 | 0.000392 | 20.91 | -22.30 |
CALL | 20231229 | 33,375 | 475 | 0.167 | 0.606 | 0.000436 | 20.29 | -18.90 |
CALL | 20231229 | 33,250 | 645 | 0.214 | 0.629 | 0.000335 | 19.94 | -23.75 |
CALL | 20231229 | 33,125 | 0 | 0.156 | 0.724 | 0.000407 | 17.62 | -15.30 |
PUT | 20231229 | 34,000 | 460 | 0.095 | -0.785 | 0.000586 | 15.43 | -8.03 |
PUT | 20231229 | 33,875 | 0 | 0.134 | -0.646 | 0.000524 | 19.62 | -14.60 |
PUT | 20231229 | 33,750 | 310 | 0.108 | -0.600 | 0.000679 | 20.39 | -12.17 |
PUT | 20231229 | 33,625 | 260 | 0.118 | -0.512 | 0.000642 | 21.04 | -13.70 |
PUT | 20231229 | 33,500 | 230 | 0.132 | -0.438 | 0.000566 | 20.80 | -15.21 |
PUT | 20231229 | 33,375 | 180 | 0.133 | -0.369 | 0.000539 | 19.91 | -14.65 |
PUT | 20231229 | 33,250 | 140 | 0.134 | -0.306 | 0.000495 | 18.50 | -13.78 |
PUT | 20231229 | 33,125 | 105 | 0.135 | -0.246 | 0.000444 | 16.64 | -12.41 |
CALL | 20240105 | 34,000 | 0 | 0.158 | 0.367 | 0.000339 | 26.48 | -13.08 |
CALL | 20240105 | 33,875 | 0 | 0.158 | 0.410 | 0.000349 | 27.35 | -13.58 |
CALL | 20240105 | 33,750 | 0 | 0.159 | 0.454 | 0.000353 | 27.88 | -13.93 |
CALL | 20240105 | 33,625 | 0 | 0.161 | 0.498 | 0.000353 | 28.06 | -14.12 |
CALL | 20240105 | 33,500 | 0 | 0.161 | 0.542 | 0.000349 | 27.91 | -14.13 |
CALL | 20240105 | 33,375 | 0 | 0.163 | 0.585 | 0.000341 | 27.42 | -13.99 |
CALL | 20240105 | 33,250 | 0 | 0.164 | 0.627 | 0.000329 | 26.63 | -13.68 |
CALL | 20240105 | 33,125 | 0 | 0.165 | 0.667 | 0.000313 | 25.58 | -13.26 |
PUT | 20240105 | 34,000 | 0 | 0.149 | -0.641 | 0.000356 | 26.29 | -12.19 |
PUT | 20240105 | 33,875 | 0 | 0.151 | -0.595 | 0.000366 | 27.26 | -12.77 |
PUT | 20240105 | 33,750 | 0 | 0.152 | -0.549 | 0.000371 | 27.85 | -13.15 |
PUT | 20240105 | 33,625 | 0 | 0.152 | -0.502 | 0.000372 | 28.06 | -13.33 |
PUT | 20240105 | 33,500 | 0 | 0.153 | -0.456 | 0.000367 | 27.89 | -13.33 |
PUT | 20240105 | 33,375 | 0 | 0.154 | -0.411 | 0.000358 | 27.36 | -13.16 |
PUT | 20240105 | 33,250 | 0 | 0.156 | -0.367 | 0.000344 | 26.50 | -12.85 |
PUT | 20240105 | 33,125 | 0 | 0.156 | -0.325 | 0.000328 | 25.33 | -12.34 |
CALL | 20240112 | 34,000 | 320 | 0.146 | 0.381 | 0.000310 | 32.14 | -10.22 |
CALL | 20240112 | 33,875 | 395 | 0.154 | 0.425 | 0.000302 | 33.05 | -11.10 |
CALL | 20240112 | 33,750 | 415 | 0.144 | 0.459 | 0.000327 | 33.47 | -10.51 |
CALL | 20240112 | 33,625 | 510 | 0.155 | 0.501 | 0.000305 | 33.65 | -11.38 |
CALL | 20240112 | 33,500 | 585 | 0.158 | 0.538 | 0.000297 | 33.49 | -11.59 |
CALL | 20240112 | 33,375 | 660 | 0.161 | 0.575 | 0.000289 | 33.06 | -11.60 |
CALL | 20240112 | 33,250 | 750 | 0.166 | 0.608 | 0.000274 | 32.41 | -11.77 |
CALL | 20240112 | 33,125 | 650 | 0.109 | 0.705 | 0.000377 | 29.11 | -6.93 |
PUT | 20240112 | 34,000 | 640 | 0.121 | -0.645 | 0.000364 | 31.41 | -8.23 |
PUT | 20240112 | 33,875 | 570 | 0.124 | -0.596 | 0.000370 | 32.66 | -8.76 |
PUT | 20240112 | 33,750 | 550 | 0.140 | -0.543 | 0.000336 | 33.46 | -10.14 |
PUT | 20240112 | 33,625 | 435 | 0.126 | -0.502 | 0.000376 | 33.65 | -9.15 |
PUT | 20240112 | 33,500 | 430 | 0.143 | -0.459 | 0.000330 | 33.47 | -10.34 |
PUT | 20240112 | 33,375 | 355 | 0.137 | -0.415 | 0.000337 | 32.88 | -9.76 |
PUT | 20240112 | 33,250 | 305 | 0.137 | -0.373 | 0.000327 | 31.94 | -9.50 |
PUT | 20240112 | 33,125 | 270 | 0.141 | -0.336 | 0.000307 | 30.78 | -9.39 |
CALL | 20240119 | 34,000 | 0 | 0.147 | 0.399 | 0.000272 | 37.18 | -9.17 |
CALL | 20240119 | 33,875 | 0 | 0.148 | 0.433 | 0.000275 | 37.89 | -9.40 |
CALL | 20240119 | 33,750 | 0 | 0.149 | 0.468 | 0.000277 | 38.30 | -9.55 |
CALL | 20240119 | 33,625 | 0 | 0.150 | 0.502 | 0.000276 | 38.43 | -9.66 |
CALL | 20240119 | 33,500 | 0 | 0.151 | 0.537 | 0.000273 | 38.27 | -9.69 |
CALL | 20240119 | 33,375 | 0 | 0.153 | 0.570 | 0.000267 | 37.83 | -9.68 |
CALL | 20240119 | 33,250 | 0 | 0.154 | 0.603 | 0.000260 | 37.14 | -9.57 |
CALL | 20240119 | 33,125 | 0 | 0.155 | 0.634 | 0.000251 | 36.22 | -9.44 |
PUT | 20240119 | 34,000 | 0 | 0.142 | -0.606 | 0.000282 | 37.06 | -8.69 |
PUT | 20240119 | 33,875 | 0 | 0.142 | -0.570 | 0.000286 | 37.83 | -8.92 |
PUT | 20240119 | 33,750 | 0 | 0.143 | -0.534 | 0.000288 | 38.29 | -9.08 |
PUT | 20240119 | 33,625 | 0 | 0.144 | -0.498 | 0.000287 | 38.43 | -9.20 |
PUT | 20240119 | 33,500 | 0 | 0.146 | -0.462 | 0.000283 | 38.26 | -9.24 |
PUT | 20240119 | 33,375 | 0 | 0.147 | -0.428 | 0.000277 | 37.79 | -9.21 |
PUT | 20240119 | 33,250 | 0 | 0.148 | -0.393 | 0.000270 | 37.05 | -9.09 |
PUT | 20240119 | 33,125 | 0 | 0.149 | -0.361 | 0.000261 | 36.07 | -8.93 |
CALL | 20240209 | 34,000 | 670 | 0.169 | 0.439 | 0.000185 | 49.52 | -8.26 |
CALL | 20240209 | 33,875 | 695 | 0.164 | 0.460 | 0.000193 | 49.85 | -8.04 |
CALL | 20240209 | 33,750 | 775 | 0.168 | 0.485 | 0.000188 | 50.07 | -8.31 |
CALL | 20240209 | 33,625 | 710 | 0.144 | 0.506 | 0.000221 | 50.10 | -7.10 |
CALL | 20240209 | 33,500 | 920 | 0.173 | 0.532 | 0.000183 | 49.94 | -8.53 |
CALL | 20240209 | 33,375 | 0 | 0.160 | 0.557 | 0.000196 | 49.58 | -7.83 |
CALL | 20240209 | 33,250 | 870 | 0.136 | 0.593 | 0.000227 | 48.75 | -6.55 |
CALL | 20240209 | 33,125 | 0 | 0.164 | 0.604 | 0.000187 | 48.38 | -7.85 |
PUT | 20240209 | 34,000 | 940 | 0.144 | -0.576 | 0.000217 | 49.20 | -6.89 |
PUT | 20240209 | 33,875 | 0 | 0.157 | -0.543 | 0.000202 | 49.82 | -7.59 |
PUT | 20240209 | 33,750 | 820 | 0.148 | -0.520 | 0.000214 | 50.04 | -7.23 |
PUT | 20240209 | 33,625 | 895 | 0.177 | -0.490 | 0.000180 | 50.09 | -8.62 |
PUT | 20240209 | 33,500 | 705 | 0.151 | -0.467 | 0.000209 | 49.93 | -7.36 |
PUT | 20240209 | 33,375 | 805 | 0.183 | -0.447 | 0.000172 | 49.66 | -8.88 |
PUT | 20240209 | 33,250 | 600 | 0.153 | -0.415 | 0.000202 | 48.97 | -7.32 |
PUT | 20240209 | 33,125 | 0 | 0.162 | -0.395 | 0.000189 | 48.34 | -7.64 |
CALL | 20240308 | 34,000 | 780 | 0.154 | 0.450 | 0.000165 | 61.86 | -6.06 |
CALL | 20240308 | 33,875 | 0 | 0.159 | 0.472 | 0.000160 | 62.21 | -6.29 |
CALL | 20240308 | 33,750 | 0 | 0.160 | 0.492 | 0.000160 | 62.35 | -6.34 |
CALL | 20240308 | 33,625 | 0 | 0.161 | 0.512 | 0.000159 | 62.33 | -6.39 |
CALL | 20240308 | 33,500 | 1,045 | 0.159 | 0.532 | 0.000160 | 62.16 | -6.31 |
CALL | 20240308 | 33,375 | 0 | 0.162 | 0.552 | 0.000156 | 61.84 | -6.41 |
CALL | 20240308 | 33,250 | 0 | 0.164 | 0.571 | 0.000153 | 61.38 | -6.41 |
CALL | 20240308 | 33,125 | 0 | 0.165 | 0.590 | 0.000151 | 60.77 | -6.38 |
PUT | 20240308 | 34,000 | 1,160 | 0.152 | -0.551 | 0.000167 | 61.84 | -5.88 |
PUT | 20240308 | 33,875 | 0 | 0.159 | -0.528 | 0.000160 | 62.21 | -6.21 |
PUT | 20240308 | 33,750 | 0 | 0.160 | -0.508 | 0.000160 | 62.35 | -6.26 |
PUT | 20240308 | 33,625 | 0 | 0.161 | -0.488 | 0.000158 | 62.33 | -6.30 |
PUT | 20240308 | 33,500 | 0 | 0.162 | -0.468 | 0.000157 | 62.16 | -6.34 |
PUT | 20240308 | 33,375 | 0 | 0.163 | -0.448 | 0.000156 | 61.84 | -6.32 |
PUT | 20240308 | 33,250 | 0 | 0.164 | -0.429 | 0.000153 | 61.38 | -6.33 |
PUT | 20240308 | 33,125 | 0 | 0.165 | -0.410 | 0.000151 | 60.78 | -6.30 |