種別 | 限月 | 終値 |
---|---|---|
NK225 | 202403 | 33,060 |
NK225 | 202406 | 32,810 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202401 | 33,080 |
NK225M | 202402 | 33,080 |
NK225M | 202403 | 33,060 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202401 | 33,080 |
NK225MC | 202402 | 33,080 |
NK225MC | 202403 | 33,060 |
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 | 255 | 0.138 | 0.352 | 0.000339 | 29.42 | -9.71 |
CALL | 202401 | 33,375 | 305 | 0.140 | 0.396 | 0.000348 | 30.55 | -10.20 |
CALL | 202401 | 33,250 | 355 | 0.140 | 0.439 | 0.000356 | 31.27 | -10.43 |
CALL | 202401 | 33,125 | 425 | 0.144 | 0.485 | 0.000349 | 31.61 | -10.88 |
CALL | 202401 | 33,000 | 495 | 0.147 | 0.528 | 0.000342 | 31.56 | -11.06 |
CALL | 202401 | 32,875 | 565 | 0.148 | 0.571 | 0.000335 | 31.14 | -10.99 |
CALL | 202401 | 32,750 | 660 | 0.155 | 0.608 | 0.000312 | 30.48 | -11.31 |
CALL | 202401 | 32,625 | 770 | 0.166 | 0.638 | 0.000284 | 29.72 | -11.83 |
PUT | 202401 | 33,500 | 650 | 0.123 | -0.666 | 0.000372 | 28.84 | -8.41 |
PUT | 202401 | 33,375 | 540 | 0.114 | -0.630 | 0.000418 | 29.95 | -8.06 |
PUT | 202401 | 33,250 | 510 | 0.129 | -0.567 | 0.000385 | 31.19 | -9.52 |
PUT | 202401 | 33,125 | 460 | 0.135 | -0.517 | 0.000372 | 31.61 | -10.12 |
PUT | 202401 | 33,000 | 405 | 0.138 | -0.471 | 0.000364 | 31.55 | -10.30 |
PUT | 202401 | 32,875 | 345 | 0.137 | -0.425 | 0.000361 | 31.08 | -10.09 |
PUT | 202401 | 32,750 | 300 | 0.139 | -0.382 | 0.000345 | 30.24 | -9.99 |
PUT | 202401 | 32,625 | 255 | 0.140 | -0.340 | 0.000330 | 29.04 | -9.64 |
CALL | 202402 | 33,500 | 565 | 0.157 | 0.421 | 0.000206 | 47.38 | -7.62 |
CALL | 202402 | 33,375 | 625 | 0.159 | 0.448 | 0.000206 | 47.91 | -7.80 |
CALL | 202402 | 33,250 | 675 | 0.158 | 0.473 | 0.000208 | 48.21 | -7.80 |
CALL | 202402 | 33,125 | 0 | 0.164 | 0.500 | 0.000200 | 48.32 | -8.15 |
CALL | 202402 | 33,000 | 825 | 0.164 | 0.525 | 0.000200 | 48.23 | -8.12 |
CALL | 202402 | 32,875 | 0 | 0.167 | 0.550 | 0.000195 | 47.95 | -8.23 |
CALL | 202402 | 32,750 | 990 | 0.171 | 0.573 | 0.000189 | 47.52 | -8.35 |
CALL | 202402 | 32,625 | 0 | 0.169 | 0.598 | 0.000189 | 46.87 | -8.14 |
PUT | 202402 | 33,500 | 950 | 0.146 | -0.586 | 0.000220 | 47.19 | -6.99 |
PUT | 202402 | 33,375 | 0 | 0.150 | -0.557 | 0.000218 | 47.83 | -7.26 |
PUT | 202402 | 33,250 | 800 | 0.145 | -0.531 | 0.000226 | 48.18 | -7.09 |
PUT | 202402 | 33,125 | 785 | 0.156 | -0.501 | 0.000211 | 48.32 | -7.64 |
PUT | 202402 | 33,000 | 720 | 0.156 | -0.475 | 0.000211 | 48.23 | -7.62 |
PUT | 202402 | 32,875 | 0 | 0.155 | -0.448 | 0.000210 | 47.92 | -7.55 |
PUT | 202402 | 32,750 | 620 | 0.159 | -0.424 | 0.000203 | 47.44 | -7.68 |
PUT | 202402 | 32,625 | 0 | 0.158 | -0.398 | 0.000201 | 46.72 | -7.52 |
CALL | 202403 | 33,500 | 820 | 0.168 | 0.448 | 0.000155 | 60.06 | -6.58 |
CALL | 202403 | 33,375 | 0 | 0.162 | 0.465 | 0.000161 | 60.35 | -6.40 |
CALL | 202403 | 33,250 | 0 | 0.163 | 0.486 | 0.000161 | 60.54 | -6.47 |
CALL | 202403 | 33,125 | 0 | 0.164 | 0.506 | 0.000160 | 60.57 | -6.50 |
CALL | 202403 | 33,000 | 0 | 0.165 | 0.526 | 0.000159 | 60.45 | -6.53 |
CALL | 202403 | 32,875 | 0 | 0.168 | 0.545 | 0.000156 | 60.18 | -6.60 |
CALL | 202403 | 32,750 | 0 | 0.168 | 0.565 | 0.000155 | 59.77 | -6.56 |
CALL | 202403 | 32,625 | 0 | 0.169 | 0.584 | 0.000152 | 59.23 | -6.55 |
PUT | 202403 | 33,500 | 0 | 0.156 | -0.558 | 0.000167 | 59.94 | -6.01 |
PUT | 202403 | 33,375 | 0 | 0.157 | -0.537 | 0.000167 | 60.32 | -6.09 |
PUT | 202403 | 33,250 | 0 | 0.158 | -0.516 | 0.000166 | 60.53 | -6.16 |
PUT | 202403 | 33,125 | 970 | 0.155 | -0.496 | 0.000169 | 60.57 | -6.06 |
PUT | 202403 | 33,000 | 0 | 0.160 | -0.474 | 0.000164 | 60.45 | -6.22 |
PUT | 202403 | 32,875 | 0 | 0.161 | -0.454 | 0.000162 | 60.17 | -6.25 |
PUT | 202403 | 32,750 | 860 | 0.168 | -0.435 | 0.000155 | 59.77 | -6.47 |
PUT | 202403 | 32,625 | 0 | 0.164 | -0.414 | 0.000157 | 59.18 | -6.26 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20231229 | 33,500 | 86 | 0.134 | 0.241 | 0.000509 | 14.25 | -13.63 |
CALL | 20231229 | 33,375 | 110 | 0.128 | 0.299 | 0.000594 | 15.90 | -14.54 |
CALL | 20231229 | 33,250 | 165 | 0.136 | 0.384 | 0.000616 | 17.49 | -16.97 |
CALL | 20231229 | 33,125 | 225 | 0.140 | 0.464 | 0.000620 | 18.19 | -18.23 |
CALL | 20231229 | 33,000 | 290 | 0.142 | 0.541 | 0.000612 | 18.17 | -18.43 |
CALL | 20231229 | 32,875 | 370 | 0.147 | 0.613 | 0.000570 | 17.53 | -18.40 |
CALL | 20231229 | 32,750 | 0 | 0.160 | 0.669 | 0.000494 | 16.61 | -19.10 |
CALL | 20231229 | 32,625 | 0 | 0.167 | 0.721 | 0.000440 | 15.38 | -18.39 |
PUT | 20231229 | 33,500 | 485 | 0.103 | -0.820 | 0.000555 | 11.99 | -8.76 |
PUT | 20231229 | 33,375 | 385 | 0.102 | -0.746 | 0.000685 | 14.67 | -10.63 |
PUT | 20231229 | 33,250 | 310 | 0.110 | -0.643 | 0.000741 | 17.07 | -13.34 |
PUT | 20231229 | 33,125 | 250 | 0.118 | -0.544 | 0.000732 | 18.15 | -15.29 |
PUT | 20231229 | 33,000 | 190 | 0.120 | -0.453 | 0.000721 | 18.14 | -15.50 |
PUT | 20231229 | 32,875 | 160 | 0.133 | -0.376 | 0.000625 | 17.38 | -16.43 |
PUT | 20231229 | 32,750 | 120 | 0.135 | -0.303 | 0.000567 | 15.99 | -15.34 |
PUT | 20231229 | 32,625 | 80 | 0.130 | -0.229 | 0.000507 | 13.86 | -12.90 |
CALL | 20240105 | 33,500 | 175 | 0.135 | 0.314 | 0.000405 | 22.97 | -11.12 |
CALL | 20240105 | 33,375 | 0 | 0.135 | 0.366 | 0.000430 | 24.35 | -11.79 |
CALL | 20240105 | 33,250 | 340 | 0.165 | 0.437 | 0.000368 | 25.50 | -15.08 |
CALL | 20240105 | 33,125 | 0 | 0.139 | 0.477 | 0.000443 | 25.79 | -12.83 |
CALL | 20240105 | 33,000 | 0 | 0.140 | 0.532 | 0.000437 | 25.75 | -12.97 |
CALL | 20240105 | 32,875 | 0 | 0.145 | 0.584 | 0.000414 | 25.25 | -13.17 |
CALL | 20240105 | 32,750 | 600 | 0.166 | 0.621 | 0.000354 | 24.64 | -14.65 |
CALL | 20240105 | 32,625 | 0 | 0.153 | 0.676 | 0.000362 | 23.26 | -12.78 |
PUT | 20240105 | 33,500 | 600 | 0.129 | -0.694 | 0.000419 | 22.70 | -10.41 |
PUT | 20240105 | 33,375 | 0 | 0.111 | -0.665 | 0.000509 | 23.60 | -9.27 |
PUT | 20240105 | 33,250 | 370 | 0.102 | -0.608 | 0.000580 | 24.88 | -9.03 |
PUT | 20240105 | 33,125 | 325 | 0.113 | -0.530 | 0.000544 | 25.76 | -10.34 |
PUT | 20240105 | 33,000 | 290 | 0.124 | -0.465 | 0.000495 | 25.73 | -11.34 |
PUT | 20240105 | 32,875 | 230 | 0.122 | -0.402 | 0.000489 | 25.05 | -10.88 |
PUT | 20240105 | 32,750 | 195 | 0.127 | -0.348 | 0.000448 | 23.92 | -10.85 |
PUT | 20240105 | 32,625 | 165 | 0.132 | -0.300 | 0.000406 | 22.50 | -10.60 |
CALL | 20240112 | 33,500 | 255 | 0.138 | 0.352 | 0.000339 | 29.42 | -9.71 |
CALL | 20240112 | 33,375 | 355 | 0.156 | 0.408 | 0.000314 | 30.79 | -11.47 |
CALL | 20240112 | 33,250 | 375 | 0.146 | 0.443 | 0.000341 | 31.31 | -10.92 |
CALL | 20240112 | 33,125 | 430 | 0.146 | 0.485 | 0.000345 | 31.61 | -11.00 |
CALL | 20240112 | 33,000 | 505 | 0.150 | 0.528 | 0.000335 | 31.56 | -11.30 |
CALL | 20240112 | 32,875 | 585 | 0.154 | 0.568 | 0.000322 | 31.17 | -11.48 |
CALL | 20240112 | 32,750 | 665 | 0.157 | 0.607 | 0.000309 | 30.50 | -11.43 |
CALL | 20240112 | 32,625 | 800 | 0.176 | 0.631 | 0.000270 | 29.90 | -12.62 |
PUT | 20240112 | 33,500 | 650 | 0.123 | -0.666 | 0.000372 | 28.84 | -8.41 |
PUT | 20240112 | 33,375 | 565 | 0.122 | -0.620 | 0.000393 | 30.18 | -8.73 |
PUT | 20240112 | 33,250 | 505 | 0.127 | -0.568 | 0.000389 | 31.18 | -9.40 |
PUT | 20240112 | 33,125 | 440 | 0.129 | -0.518 | 0.000390 | 31.60 | -9.64 |
PUT | 20240112 | 33,000 | 390 | 0.133 | -0.470 | 0.000377 | 31.55 | -9.94 |
PUT | 20240112 | 32,875 | 340 | 0.135 | -0.424 | 0.000365 | 31.06 | -9.97 |
PUT | 20240112 | 32,750 | 300 | 0.139 | -0.382 | 0.000345 | 30.24 | -9.99 |
PUT | 20240112 | 32,625 | 250 | 0.138 | -0.338 | 0.000334 | 28.99 | -9.50 |
CALL | 20240119 | 33,500 | 0 | 0.146 | 0.380 | 0.000284 | 34.88 | -9.14 |
CALL | 20240119 | 33,375 | 0 | 0.148 | 0.417 | 0.000289 | 35.74 | -9.46 |
CALL | 20240119 | 33,250 | 0 | 0.149 | 0.454 | 0.000290 | 36.28 | -9.71 |
CALL | 20240119 | 33,125 | 0 | 0.151 | 0.490 | 0.000288 | 36.52 | -9.90 |
CALL | 20240119 | 33,000 | 0 | 0.154 | 0.526 | 0.000283 | 36.45 | -10.04 |
CALL | 20240119 | 32,875 | 0 | 0.156 | 0.561 | 0.000276 | 36.10 | -10.11 |
CALL | 20240119 | 32,750 | 0 | 0.159 | 0.594 | 0.000267 | 35.51 | -10.10 |
CALL | 20240119 | 32,625 | 0 | 0.161 | 0.626 | 0.000257 | 34.70 | -10.03 |
PUT | 20240119 | 33,500 | 0 | 0.130 | -0.635 | 0.000315 | 34.40 | -7.94 |
PUT | 20240119 | 33,375 | 0 | 0.132 | -0.594 | 0.000321 | 35.50 | -8.32 |
PUT | 20240119 | 33,250 | 570 | 0.128 | -0.556 | 0.000336 | 36.17 | -8.24 |
PUT | 20240119 | 33,125 | 0 | 0.136 | -0.512 | 0.000320 | 36.51 | -8.82 |
PUT | 20240119 | 33,000 | 0 | 0.138 | -0.473 | 0.000314 | 36.44 | -8.96 |
PUT | 20240119 | 32,875 | 0 | 0.140 | -0.434 | 0.000306 | 36.03 | -8.99 |
PUT | 20240119 | 32,750 | 0 | 0.143 | -0.398 | 0.000295 | 35.32 | -8.97 |
PUT | 20240119 | 32,625 | 0 | 0.145 | -0.362 | 0.000282 | 34.34 | -8.86 |
CALL | 20240126 | 33,500 | 0 | 0.151 | 0.398 | 0.000250 | 39.50 | -8.53 |
CALL | 20240126 | 33,375 | 0 | 0.152 | 0.430 | 0.000252 | 40.21 | -8.77 |
CALL | 20240126 | 33,250 | 0 | 0.154 | 0.462 | 0.000253 | 40.66 | -8.96 |
CALL | 20240126 | 33,125 | 0 | 0.155 | 0.494 | 0.000251 | 40.84 | -9.10 |
CALL | 20240126 | 33,000 | 0 | 0.158 | 0.525 | 0.000247 | 40.76 | -9.22 |
CALL | 20240126 | 32,875 | 0 | 0.160 | 0.556 | 0.000242 | 40.44 | -9.26 |
CALL | 20240126 | 32,750 | 0 | 0.162 | 0.585 | 0.000235 | 39.91 | -9.27 |
CALL | 20240126 | 32,625 | 0 | 0.164 | 0.613 | 0.000228 | 39.18 | -9.25 |
PUT | 20240126 | 33,500 | 0 | 0.137 | -0.614 | 0.000273 | 39.17 | -7.59 |
PUT | 20240126 | 33,375 | 0 | 0.138 | -0.579 | 0.000277 | 40.05 | -7.84 |
PUT | 20240126 | 33,250 | 0 | 0.140 | -0.543 | 0.000277 | 40.60 | -8.06 |
PUT | 20240126 | 33,125 | 0 | 0.142 | -0.508 | 0.000275 | 40.83 | -8.21 |
PUT | 20240126 | 33,000 | 0 | 0.144 | -0.474 | 0.000270 | 40.75 | -8.33 |
PUT | 20240126 | 32,875 | 0 | 0.146 | -0.441 | 0.000265 | 40.39 | -8.37 |
PUT | 20240126 | 32,750 | 0 | 0.148 | -0.409 | 0.000257 | 39.77 | -8.36 |
PUT | 20240126 | 32,625 | 0 | 0.150 | -0.378 | 0.000248 | 38.92 | -8.30 |
CALL | 20240209 | 33,500 | 570 | 0.158 | 0.422 | 0.000204 | 47.39 | -7.68 |
CALL | 20240209 | 33,375 | 650 | 0.164 | 0.450 | 0.000199 | 47.94 | -8.06 |
CALL | 20240209 | 33,250 | 700 | 0.163 | 0.475 | 0.000202 | 48.23 | -8.06 |
CALL | 20240209 | 33,125 | 765 | 0.164 | 0.500 | 0.000200 | 48.32 | -8.15 |
CALL | 20240209 | 33,000 | 835 | 0.166 | 0.525 | 0.000198 | 48.23 | -8.23 |
CALL | 20240209 | 32,875 | 0 | 0.167 | 0.550 | 0.000196 | 47.95 | -8.22 |
CALL | 20240209 | 32,750 | 0 | 0.169 | 0.574 | 0.000192 | 47.50 | -8.24 |
CALL | 20240209 | 32,625 | 0 | 0.171 | 0.597 | 0.000187 | 46.90 | -8.23 |
PUT | 20240209 | 33,500 | 0 | 0.148 | -0.585 | 0.000217 | 47.23 | -7.09 |
PUT | 20240209 | 33,375 | 880 | 0.147 | -0.558 | 0.000222 | 47.81 | -7.12 |
PUT | 20240209 | 33,250 | 800 | 0.145 | -0.531 | 0.000226 | 48.18 | -7.09 |
PUT | 20240209 | 33,125 | 0 | 0.152 | -0.502 | 0.000216 | 48.32 | -7.47 |
PUT | 20240209 | 33,000 | 720 | 0.156 | -0.475 | 0.000211 | 48.23 | -7.62 |
PUT | 20240209 | 32,875 | 0 | 0.156 | -0.449 | 0.000210 | 47.92 | -7.58 |
PUT | 20240209 | 32,750 | 0 | 0.157 | -0.423 | 0.000206 | 47.42 | -7.56 |
PUT | 20240209 | 32,625 | 545 | 0.155 | -0.396 | 0.000205 | 46.67 | -7.35 |
CALL | 20240308 | 33,500 | 0 | 0.161 | 0.445 | 0.000161 | 60.00 | -6.32 |
CALL | 20240308 | 33,375 | 0 | 0.162 | 0.465 | 0.000162 | 60.35 | -6.39 |
CALL | 20240308 | 33,250 | 0 | 0.163 | 0.486 | 0.000161 | 60.54 | -6.45 |
CALL | 20240308 | 33,125 | 0 | 0.164 | 0.506 | 0.000160 | 60.57 | -6.50 |
CALL | 20240308 | 33,000 | 0 | 0.165 | 0.526 | 0.000158 | 60.45 | -6.54 |
CALL | 20240308 | 32,875 | 0 | 0.167 | 0.546 | 0.000157 | 60.18 | -6.56 |
CALL | 20240308 | 32,750 | 0 | 0.168 | 0.565 | 0.000154 | 59.77 | -6.56 |
CALL | 20240308 | 32,625 | 0 | 0.169 | 0.584 | 0.000152 | 59.23 | -6.56 |
PUT | 20240308 | 33,500 | 0 | 0.156 | -0.558 | 0.000167 | 59.93 | -6.00 |
PUT | 20240308 | 33,375 | 0 | 0.156 | -0.537 | 0.000167 | 60.32 | -6.08 |
PUT | 20240308 | 33,250 | 0 | 0.158 | -0.516 | 0.000166 | 60.53 | -6.15 |
PUT | 20240308 | 33,125 | 0 | 0.159 | -0.495 | 0.000165 | 60.57 | -6.20 |
PUT | 20240308 | 33,000 | 925 | 0.158 | -0.474 | 0.000166 | 60.45 | -6.17 |
PUT | 20240308 | 32,875 | 0 | 0.161 | -0.454 | 0.000162 | 60.17 | -6.26 |
PUT | 20240308 | 32,750 | 0 | 0.162 | -0.434 | 0.000159 | 59.74 | -6.26 |
PUT | 20240308 | 32,625 | 0 | 0.164 | -0.414 | 0.000157 | 59.17 | -6.25 |