種別 | 限月 | 終値 |
---|---|---|
NK225 | 202403 | 33,120 |
NK225 | 202406 | 32,850 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202401 | 33,135 |
NK225M | 202402 | 33,145 |
NK225M | 202403 | 33,120 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202401 | 33,135 |
NK225MC | 202402 | 33,145 |
NK225MC | 202403 | 33,120 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202401 | 33,500 | 305 | 0.144 | 0.381 | 0.000325 | 30.98 | -10.18 |
CALL | 202401 | 33,375 | 340 | 0.140 | 0.419 | 0.000344 | 31.77 | -10.13 |
CALL | 202401 | 33,250 | 395 | 0.140 | 0.462 | 0.000348 | 32.29 | -10.34 |
CALL | 202401 | 33,125 | 460 | 0.142 | 0.506 | 0.000345 | 32.44 | -10.53 |
CALL | 202401 | 33,000 | 540 | 0.147 | 0.548 | 0.000331 | 32.21 | -10.82 |
CALL | 202401 | 32,875 | 620 | 0.151 | 0.587 | 0.000318 | 31.66 | -10.88 |
CALL | 202401 | 32,750 | 665 | 0.141 | 0.634 | 0.000328 | 30.58 | -9.86 |
CALL | 202401 | 32,625 | 760 | 0.146 | 0.670 | 0.000305 | 29.45 | -9.84 |
PUT | 202401 | 33,500 | 710 | 0.153 | -0.612 | 0.000308 | 31.16 | -10.76 |
PUT | 202401 | 33,375 | 660 | 0.161 | -0.569 | 0.000300 | 31.96 | -11.63 |
PUT | 202401 | 33,250 | 565 | 0.153 | -0.533 | 0.000319 | 32.33 | -11.22 |
PUT | 202401 | 33,125 | 495 | 0.152 | -0.494 | 0.000322 | 32.43 | -11.17 |
PUT | 202401 | 33,000 | 415 | 0.146 | -0.452 | 0.000333 | 32.20 | -10.66 |
PUT | 202401 | 32,875 | 390 | 0.156 | -0.415 | 0.000307 | 31.70 | -11.20 |
PUT | 202401 | 32,750 | 315 | 0.148 | -0.371 | 0.000314 | 30.73 | -10.32 |
PUT | 202401 | 32,625 | 300 | 0.159 | -0.342 | 0.000285 | 29.85 | -10.73 |
CALL | 202402 | 33,500 | 590 | 0.155 | 0.433 | 0.000207 | 48.22 | -7.52 |
CALL | 202402 | 33,375 | 0 | 0.151 | 0.457 | 0.000214 | 48.63 | -7.39 |
CALL | 202402 | 33,250 | 0 | 0.157 | 0.486 | 0.000207 | 48.87 | -7.71 |
CALL | 202402 | 33,125 | 760 | 0.155 | 0.511 | 0.000209 | 48.88 | -7.64 |
CALL | 202402 | 33,000 | 810 | 0.153 | 0.538 | 0.000212 | 48.68 | -7.49 |
CALL | 202402 | 32,875 | 0 | 0.160 | 0.562 | 0.000201 | 48.30 | -7.78 |
CALL | 202402 | 32,750 | 0 | 0.161 | 0.587 | 0.000198 | 47.72 | -7.72 |
CALL | 202402 | 32,625 | 0 | 0.162 | 0.612 | 0.000193 | 46.98 | -7.66 |
PUT | 202402 | 33,500 | 1,010 | 0.164 | -0.562 | 0.000196 | 48.32 | -7.89 |
PUT | 202402 | 33,375 | 0 | 0.162 | -0.538 | 0.000200 | 48.68 | -7.85 |
PUT | 202402 | 33,250 | 0 | 0.163 | -0.513 | 0.000200 | 48.88 | -7.92 |
PUT | 202402 | 33,125 | 815 | 0.167 | -0.488 | 0.000195 | 48.88 | -8.10 |
PUT | 202402 | 33,000 | 780 | 0.172 | -0.464 | 0.000188 | 48.70 | -8.35 |
PUT | 202402 | 32,875 | 715 | 0.171 | -0.440 | 0.000188 | 48.35 | -8.23 |
PUT | 202402 | 32,750 | 630 | 0.165 | -0.414 | 0.000192 | 47.77 | -7.85 |
PUT | 202402 | 32,625 | 0 | 0.168 | -0.392 | 0.000186 | 47.09 | -7.89 |
CALL | 202403 | 33,500 | 985 | 0.189 | 0.466 | 0.000137 | 60.86 | -7.42 |
CALL | 202403 | 33,375 | 0 | 0.158 | 0.474 | 0.000165 | 60.95 | -6.20 |
CALL | 202403 | 33,250 | 0 | 0.158 | 0.494 | 0.000165 | 61.07 | -6.24 |
CALL | 202403 | 33,125 | 1,230 | 0.201 | 0.519 | 0.000129 | 61.01 | -7.92 |
CALL | 202403 | 33,000 | 0 | 0.160 | 0.535 | 0.000163 | 60.84 | -6.27 |
CALL | 202403 | 32,875 | 0 | 0.161 | 0.556 | 0.000161 | 60.48 | -6.27 |
CALL | 202403 | 32,750 | 0 | 0.162 | 0.576 | 0.000158 | 59.98 | -6.26 |
CALL | 202403 | 32,625 | 0 | 0.163 | 0.595 | 0.000155 | 59.35 | -6.26 |
PUT | 202403 | 33,500 | 0 | 0.166 | -0.543 | 0.000156 | 60.73 | -6.41 |
PUT | 202403 | 33,375 | 0 | 0.167 | -0.523 | 0.000156 | 60.98 | -6.47 |
PUT | 202403 | 33,250 | 0 | 0.168 | -0.504 | 0.000155 | 61.08 | -6.51 |
PUT | 202403 | 33,125 | 0 | 0.168 | -0.484 | 0.000155 | 61.03 | -6.53 |
PUT | 202403 | 33,000 | 795 | 0.141 | -0.463 | 0.000185 | 60.82 | -5.44 |
PUT | 202403 | 32,875 | 0 | 0.169 | -0.446 | 0.000153 | 60.51 | -6.52 |
PUT | 202403 | 32,750 | 855 | 0.170 | -0.427 | 0.000151 | 60.04 | -6.50 |
PUT | 202403 | 32,625 | 0 | 0.171 | -0.408 | 0.000148 | 59.45 | -6.49 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20231222 | 33,500 | 7 | 0.143 | 0.065 | 0.000509 | 2.19 | -15.72 |
CALL | 20231222 | 33,375 | 29 | 0.164 | 0.187 | 0.000945 | 4.66 | -38.20 |
CALL | 20231222 | 33,250 | 51 | 0.149 | 0.309 | 0.001365 | 6.11 | -45.52 |
CALL | 20231222 | 33,125 | 130 | 0.191 | 0.496 | 0.001202 | 6.92 | -66.26 |
CALL | 20231222 | 33,000 | 235 | 0.244 | 0.615 | 0.000905 | 6.63 | -80.80 |
CALL | 20231222 | 32,875 | 280 | 0.174 | 0.795 | 0.000946 | 4.93 | -42.86 |
CALL | 20231222 | 32,750 | 440 | 0.296 | 0.768 | 0.000594 | 5.29 | -78.37 |
CALL | 20231222 | 32,625 | 0 | 0.239 | 0.887 | 0.000463 | 3.33 | -39.85 |
PUT | 20231222 | 33,500 | 355 | 0.000 | 0.000 | 0.000000 | 0.00 | 0.00 |
PUT | 20231222 | 33,375 | 250 | 0.000 | 0.000 | 0.000000 | 0.00 | 0.00 |
PUT | 20231222 | 33,250 | 150 | 0.095 | -0.785 | 0.001783 | 5.07 | -23.92 |
PUT | 20231222 | 33,125 | 70 | 0.098 | -0.511 | 0.002357 | 6.91 | -33.70 |
PUT | 20231222 | 33,000 | 34 | 0.116 | -0.274 | 0.001655 | 5.77 | -33.49 |
PUT | 20231222 | 32,875 | 12 | 0.120 | -0.118 | 0.000949 | 3.42 | -20.48 |
PUT | 20231222 | 32,750 | 9 | 0.151 | -0.076 | 0.000550 | 2.49 | -18.74 |
PUT | 20231222 | 32,625 | 2 | 0.143 | -0.022 | 0.000210 | 0.90 | -6.43 |
CALL | 20231229 | 33,500 | 120 | 0.136 | 0.290 | 0.000512 | 16.77 | -14.31 |
CALL | 20231229 | 33,375 | 170 | 0.142 | 0.362 | 0.000538 | 18.38 | -16.35 |
CALL | 20231229 | 33,250 | 210 | 0.138 | 0.428 | 0.000582 | 19.24 | -16.59 |
CALL | 20231229 | 33,125 | 255 | 0.131 | 0.501 | 0.000619 | 19.56 | -16.11 |
CALL | 20231229 | 33,000 | 335 | 0.138 | 0.575 | 0.000577 | 19.22 | -16.68 |
CALL | 20231229 | 32,875 | 400 | 0.133 | 0.651 | 0.000568 | 18.14 | -15.11 |
CALL | 20231229 | 32,750 | 0 | 0.137 | 0.714 | 0.000506 | 16.68 | -14.35 |
CALL | 20231229 | 32,625 | 0 | 0.134 | 0.779 | 0.000451 | 14.55 | -12.27 |
PUT | 20231229 | 33,500 | 495 | 0.134 | -0.714 | 0.000519 | 16.67 | -13.86 |
PUT | 20231229 | 33,375 | 455 | 0.159 | -0.623 | 0.000488 | 18.62 | -18.40 |
PUT | 20231229 | 33,250 | 370 | 0.154 | -0.564 | 0.000523 | 19.31 | -18.48 |
PUT | 20231229 | 33,125 | 265 | 0.134 | -0.499 | 0.000606 | 19.56 | -16.38 |
PUT | 20231229 | 33,000 | 215 | 0.139 | -0.425 | 0.000576 | 19.22 | -16.64 |
PUT | 20231229 | 32,875 | 165 | 0.139 | -0.355 | 0.000547 | 18.25 | -15.78 |
PUT | 20231229 | 32,750 | 145 | 0.151 | -0.304 | 0.000472 | 17.14 | -16.16 |
PUT | 20231229 | 32,625 | 115 | 0.154 | -0.251 | 0.000421 | 15.62 | -15.06 |
CALL | 20240105 | 33,500 | 0 | 0.139 | 0.349 | 0.000395 | 24.84 | -11.57 |
CALL | 20240105 | 33,375 | 0 | 0.139 | 0.399 | 0.000413 | 25.92 | -12.06 |
CALL | 20240105 | 33,250 | 0 | 0.139 | 0.451 | 0.000423 | 26.58 | -12.38 |
CALL | 20240105 | 33,125 | 0 | 0.140 | 0.504 | 0.000423 | 26.78 | -12.57 |
CALL | 20240105 | 33,000 | 0 | 0.141 | 0.557 | 0.000418 | 26.51 | -12.49 |
CALL | 20240105 | 32,875 | 0 | 0.141 | 0.608 | 0.000405 | 25.79 | -12.20 |
CALL | 20240105 | 32,750 | 0 | 0.143 | 0.657 | 0.000383 | 24.69 | -11.83 |
CALL | 20240105 | 32,625 | 0 | 0.143 | 0.704 | 0.000361 | 23.19 | -11.09 |
PUT | 20240105 | 33,500 | 0 | 0.152 | -0.638 | 0.000367 | 25.17 | -12.72 |
PUT | 20240105 | 33,375 | 0 | 0.152 | -0.592 | 0.000381 | 26.07 | -13.12 |
PUT | 20240105 | 33,250 | 0 | 0.152 | -0.544 | 0.000389 | 26.62 | -13.42 |
PUT | 20240105 | 33,125 | 0 | 0.152 | -0.495 | 0.000390 | 26.78 | -13.56 |
PUT | 20240105 | 33,000 | 0 | 0.153 | -0.447 | 0.000384 | 26.55 | -13.52 |
PUT | 20240105 | 32,875 | 0 | 0.154 | -0.399 | 0.000374 | 25.93 | -13.26 |
PUT | 20240105 | 32,750 | 0 | 0.156 | -0.355 | 0.000355 | 24.99 | -12.96 |
PUT | 20240105 | 32,625 | 0 | 0.156 | -0.311 | 0.000336 | 23.73 | -12.35 |
CALL | 20240112 | 33,500 | 280 | 0.136 | 0.373 | 0.000342 | 30.79 | -9.55 |
CALL | 20240112 | 33,375 | 380 | 0.152 | 0.427 | 0.000316 | 31.89 | -11.08 |
CALL | 20240112 | 33,250 | 385 | 0.137 | 0.461 | 0.000356 | 32.28 | -10.11 |
CALL | 20240112 | 33,125 | 460 | 0.142 | 0.506 | 0.000345 | 32.44 | -10.53 |
CALL | 20240112 | 33,000 | 525 | 0.143 | 0.549 | 0.000342 | 32.19 | -10.48 |
CALL | 20240112 | 32,875 | 610 | 0.147 | 0.589 | 0.000325 | 31.63 | -10.65 |
CALL | 20240112 | 32,750 | 695 | 0.151 | 0.627 | 0.000309 | 30.79 | -10.61 |
CALL | 20240112 | 32,625 | 935 | 0.204 | 0.628 | 0.000228 | 30.75 | -14.31 |
PUT | 20240112 | 33,500 | 720 | 0.156 | -0.609 | 0.000303 | 31.22 | -11.01 |
PUT | 20240112 | 33,375 | 465 | 0.099 | -0.618 | 0.000473 | 31.01 | -6.93 |
PUT | 20240112 | 33,250 | 555 | 0.150 | -0.534 | 0.000325 | 32.32 | -10.99 |
PUT | 20240112 | 33,125 | 490 | 0.151 | -0.494 | 0.000326 | 32.43 | -11.05 |
PUT | 20240112 | 33,000 | 430 | 0.151 | -0.453 | 0.000323 | 32.21 | -11.01 |
PUT | 20240112 | 32,875 | 400 | 0.159 | -0.416 | 0.000302 | 31.72 | -11.43 |
PUT | 20240112 | 32,750 | 395 | 0.174 | -0.388 | 0.000271 | 31.14 | -12.29 |
PUT | 20240112 | 32,625 | 290 | 0.155 | -0.339 | 0.000290 | 29.75 | -10.46 |
CALL | 20240119 | 33,500 | 0 | 0.145 | 0.399 | 0.000285 | 36.04 | -9.04 |
CALL | 20240119 | 33,375 | 0 | 0.145 | 0.435 | 0.000290 | 36.74 | -9.25 |
CALL | 20240119 | 33,250 | 0 | 0.146 | 0.471 | 0.000291 | 37.15 | -9.42 |
CALL | 20240119 | 33,125 | 0 | 0.148 | 0.508 | 0.000289 | 37.24 | -9.53 |
CALL | 20240119 | 33,000 | 0 | 0.149 | 0.544 | 0.000286 | 37.02 | -9.54 |
CALL | 20240119 | 32,875 | 0 | 0.149 | 0.579 | 0.000281 | 36.51 | -9.42 |
CALL | 20240119 | 32,750 | 0 | 0.151 | 0.613 | 0.000272 | 35.73 | -9.34 |
CALL | 20240119 | 32,625 | 0 | 0.152 | 0.646 | 0.000263 | 34.71 | -9.13 |
PUT | 20240119 | 33,500 | 0 | 0.154 | -0.595 | 0.000270 | 36.19 | -9.55 |
PUT | 20240119 | 33,375 | 0 | 0.154 | -0.561 | 0.000274 | 36.81 | -9.73 |
PUT | 20240119 | 33,250 | 0 | 0.155 | -0.526 | 0.000275 | 37.16 | -9.88 |
PUT | 20240119 | 33,125 | 0 | 0.156 | -0.492 | 0.000273 | 37.24 | -10.00 |
PUT | 20240119 | 33,000 | 0 | 0.157 | -0.458 | 0.000270 | 37.04 | -9.99 |
PUT | 20240119 | 32,875 | 0 | 0.158 | -0.424 | 0.000266 | 36.57 | -9.89 |
PUT | 20240119 | 32,750 | 0 | 0.160 | -0.392 | 0.000258 | 35.87 | -9.85 |
PUT | 20240119 | 32,625 | 0 | 0.161 | -0.361 | 0.000250 | 34.95 | -9.65 |
CALL | 20240209 | 33,500 | 585 | 0.154 | 0.433 | 0.000208 | 48.21 | -7.47 |
CALL | 20240209 | 33,375 | 0 | 0.156 | 0.460 | 0.000207 | 48.65 | -7.65 |
CALL | 20240209 | 33,250 | 710 | 0.157 | 0.486 | 0.000207 | 48.87 | -7.73 |
CALL | 20240209 | 33,125 | 0 | 0.159 | 0.512 | 0.000205 | 48.88 | -7.79 |
CALL | 20240209 | 33,000 | 845 | 0.160 | 0.537 | 0.000202 | 48.69 | -7.84 |
CALL | 20240209 | 32,875 | 0 | 0.161 | 0.562 | 0.000200 | 48.31 | -7.82 |
CALL | 20240209 | 32,750 | 0 | 0.159 | 0.588 | 0.000200 | 47.71 | -7.64 |
CALL | 20240209 | 32,625 | 0 | 0.163 | 0.611 | 0.000192 | 46.99 | -7.69 |
PUT | 20240209 | 33,500 | 1,020 | 0.166 | -0.560 | 0.000193 | 48.34 | -7.99 |
PUT | 20240209 | 33,375 | 0 | 0.161 | -0.538 | 0.000201 | 48.68 | -7.81 |
PUT | 20240209 | 33,250 | 795 | 0.149 | -0.516 | 0.000218 | 48.86 | -7.24 |
PUT | 20240209 | 33,125 | 0 | 0.163 | -0.488 | 0.000199 | 48.88 | -7.94 |
PUT | 20240209 | 33,000 | 760 | 0.168 | -0.463 | 0.000193 | 48.70 | -8.15 |
PUT | 20240209 | 32,875 | 0 | 0.165 | -0.439 | 0.000195 | 48.32 | -7.93 |
PUT | 20240209 | 32,750 | 0 | 0.166 | -0.415 | 0.000191 | 47.78 | -7.91 |
PUT | 20240209 | 32,625 | 560 | 0.162 | -0.388 | 0.000193 | 46.97 | -7.56 |
CALL | 20240308 | 33,500 | 0 | 0.157 | 0.453 | 0.000165 | 60.66 | -6.14 |
CALL | 20240308 | 33,375 | 0 | 0.158 | 0.474 | 0.000165 | 60.95 | -6.20 |
CALL | 20240308 | 33,250 | 0 | 0.158 | 0.494 | 0.000165 | 61.07 | -6.24 |
CALL | 20240308 | 33,125 | 0 | 0.159 | 0.515 | 0.000164 | 61.04 | -6.27 |
CALL | 20240308 | 33,000 | 1,100 | 0.170 | 0.535 | 0.000153 | 60.84 | -6.67 |
CALL | 20240308 | 32,875 | 0 | 0.161 | 0.556 | 0.000160 | 60.49 | -6.30 |
CALL | 20240308 | 32,750 | 0 | 0.162 | 0.575 | 0.000158 | 59.99 | -6.29 |
CALL | 20240308 | 32,625 | 0 | 0.163 | 0.595 | 0.000155 | 59.34 | -6.24 |
PUT | 20240308 | 33,500 | 0 | 0.166 | -0.543 | 0.000156 | 60.73 | -6.41 |
PUT | 20240308 | 33,375 | 0 | 0.167 | -0.523 | 0.000156 | 60.98 | -6.46 |
PUT | 20240308 | 33,250 | 0 | 0.167 | -0.504 | 0.000156 | 61.08 | -6.49 |
PUT | 20240308 | 33,125 | 0 | 0.168 | -0.484 | 0.000155 | 61.03 | -6.53 |
PUT | 20240308 | 33,000 | 0 | 0.169 | -0.465 | 0.000154 | 60.84 | -6.54 |
PUT | 20240308 | 32,875 | 0 | 0.170 | -0.446 | 0.000152 | 60.51 | -6.56 |
PUT | 20240308 | 32,750 | 0 | 0.171 | -0.427 | 0.000149 | 60.05 | -6.56 |
PUT | 20240308 | 32,625 | 0 | 0.172 | -0.408 | 0.000147 | 59.46 | -6.52 |