種別 | 限月 | 終値 |
---|---|---|
NK225 | 202403 | 33,200 |
NK225 | 202406 | 32,900 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202401 | 33,220 |
NK225M | 202402 | 33,220 |
NK225M | 202403 | 33,200 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202401 | 33,220 |
NK225MC | 202402 | 33,220 |
NK225MC | 202403 | 33,200 |
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 | 230 | 0.138 | 0.345 | 0.000363 | 27.16 | -10.41 |
CALL | 202401 | 33,500 | 280 | 0.139 | 0.392 | 0.000374 | 28.33 | -11.01 |
CALL | 202401 | 33,375 | 325 | 0.138 | 0.438 | 0.000389 | 29.06 | -11.15 |
CALL | 202401 | 33,250 | 400 | 0.144 | 0.488 | 0.000376 | 29.40 | -11.80 |
CALL | 202401 | 33,125 | 450 | 0.140 | 0.536 | 0.000386 | 29.29 | -11.42 |
CALL | 202401 | 33,000 | 520 | 0.140 | 0.584 | 0.000377 | 28.76 | -11.26 |
CALL | 202401 | 32,875 | 605 | 0.144 | 0.627 | 0.000356 | 27.90 | -11.22 |
CALL | 202401 | 32,750 | 705 | 0.152 | 0.664 | 0.000326 | 26.89 | -11.39 |
PUT | 202401 | 33,625 | 640 | 0.133 | -0.661 | 0.000374 | 26.98 | -9.88 |
PUT | 202401 | 33,500 | 565 | 0.135 | -0.612 | 0.000386 | 28.25 | -10.52 |
PUT | 202401 | 33,375 | 505 | 0.140 | -0.560 | 0.000382 | 29.07 | -11.25 |
PUT | 202401 | 33,250 | 445 | 0.143 | -0.512 | 0.000379 | 29.40 | -11.62 |
PUT | 202401 | 33,125 | 370 | 0.139 | -0.464 | 0.000389 | 29.29 | -11.23 |
PUT | 202401 | 33,000 | 325 | 0.143 | -0.418 | 0.000371 | 28.78 | -11.36 |
PUT | 202401 | 32,875 | 275 | 0.143 | -0.372 | 0.000359 | 27.88 | -11.03 |
PUT | 202401 | 32,750 | 245 | 0.149 | -0.333 | 0.000332 | 26.80 | -11.03 |
CALL | 202402 | 33,625 | 565 | 0.160 | 0.423 | 0.000208 | 46.15 | -8.06 |
CALL | 202402 | 33,500 | 585 | 0.153 | 0.446 | 0.000219 | 46.59 | -7.79 |
CALL | 202402 | 33,375 | 0 | 0.154 | 0.474 | 0.000219 | 46.92 | -7.92 |
CALL | 202402 | 33,250 | 715 | 0.157 | 0.501 | 0.000216 | 47.02 | -8.06 |
CALL | 202402 | 33,125 | 790 | 0.160 | 0.528 | 0.000211 | 46.90 | -8.19 |
CALL | 202402 | 33,000 | 855 | 0.160 | 0.555 | 0.000210 | 46.58 | -8.13 |
CALL | 202402 | 32,875 | 0 | 0.159 | 0.581 | 0.000208 | 46.05 | -8.03 |
CALL | 202402 | 32,750 | 0 | 0.164 | 0.605 | 0.000199 | 45.39 | -8.15 |
PUT | 202402 | 33,625 | 0 | 0.155 | -0.580 | 0.000214 | 46.07 | -7.70 |
PUT | 202402 | 33,500 | 820 | 0.140 | -0.561 | 0.000239 | 46.47 | -7.02 |
PUT | 202402 | 33,375 | 0 | 0.158 | -0.525 | 0.000214 | 46.92 | -7.98 |
PUT | 202402 | 33,250 | 750 | 0.155 | -0.499 | 0.000219 | 47.02 | -7.85 |
PUT | 202402 | 33,125 | 770 | 0.172 | -0.472 | 0.000196 | 46.91 | -8.74 |
PUT | 202402 | 33,000 | 655 | 0.161 | -0.446 | 0.000209 | 46.58 | -8.09 |
PUT | 202402 | 32,875 | 595 | 0.160 | -0.419 | 0.000207 | 46.05 | -7.97 |
PUT | 202402 | 32,750 | 585 | 0.170 | -0.398 | 0.000193 | 45.47 | -8.34 |
CALL | 202403 | 33,625 | 0 | 0.155 | 0.442 | 0.000171 | 59.01 | -6.21 |
CALL | 202403 | 33,500 | 800 | 0.157 | 0.464 | 0.000169 | 59.40 | -6.34 |
CALL | 202403 | 33,375 | 0 | 0.156 | 0.485 | 0.000171 | 59.60 | -6.32 |
CALL | 202403 | 33,250 | 0 | 0.157 | 0.507 | 0.000170 | 59.63 | -6.35 |
CALL | 202403 | 33,125 | 0 | 0.158 | 0.528 | 0.000168 | 59.49 | -6.40 |
CALL | 202403 | 33,000 | 0 | 0.159 | 0.549 | 0.000166 | 59.19 | -6.43 |
CALL | 202403 | 32,875 | 0 | 0.161 | 0.569 | 0.000163 | 58.73 | -6.44 |
CALL | 202403 | 32,750 | 0 | 0.161 | 0.590 | 0.000162 | 58.12 | -6.37 |
PUT | 202403 | 33,625 | 0 | 0.159 | -0.555 | 0.000166 | 59.06 | -6.29 |
PUT | 202403 | 33,500 | 0 | 0.160 | -0.534 | 0.000166 | 59.42 | -6.39 |
PUT | 202403 | 33,375 | 0 | 0.161 | -0.513 | 0.000166 | 59.60 | -6.43 |
PUT | 202403 | 33,250 | 0 | 0.162 | -0.493 | 0.000164 | 59.63 | -6.50 |
PUT | 202403 | 33,125 | 0 | 0.163 | -0.472 | 0.000163 | 59.49 | -6.50 |
PUT | 202403 | 33,000 | 0 | 0.164 | -0.452 | 0.000162 | 59.20 | -6.52 |
PUT | 202403 | 32,875 | 0 | 0.166 | -0.432 | 0.000159 | 58.76 | -6.53 |
PUT | 202403 | 32,750 | 0 | 0.166 | -0.412 | 0.000156 | 58.18 | -6.50 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20231229 | 33,625 | 53 | 0.141 | 0.196 | 0.000566 | 9.62 | -16.96 |
CALL | 20231229 | 33,500 | 74 | 0.134 | 0.263 | 0.000700 | 11.35 | -19.05 |
CALL | 20231229 | 33,375 | 120 | 0.140 | 0.363 | 0.000770 | 13.04 | -22.90 |
CALL | 20231229 | 33,250 | 170 | 0.140 | 0.462 | 0.000818 | 13.80 | -24.14 |
CALL | 20231229 | 33,125 | 250 | 0.152 | 0.560 | 0.000748 | 13.71 | -26.05 |
CALL | 20231229 | 33,000 | 320 | 0.148 | 0.655 | 0.000717 | 12.81 | -23.72 |
CALL | 20231229 | 32,875 | 0 | 0.151 | 0.736 | 0.000623 | 11.36 | -21.48 |
CALL | 20231229 | 32,750 | 515 | 0.160 | 0.795 | 0.000511 | 9.88 | -19.83 |
PUT | 20231229 | 33,625 | 430 | 0.074 | -0.950 | 0.000404 | 3.60 | -3.23 |
PUT | 20231229 | 33,500 | 395 | 0.153 | -0.710 | 0.000645 | 11.89 | -22.60 |
PUT | 20231229 | 33,375 | 300 | 0.144 | -0.633 | 0.000750 | 13.09 | -23.56 |
PUT | 20231229 | 33,250 | 225 | 0.144 | -0.537 | 0.000796 | 13.81 | -24.73 |
PUT | 20231229 | 33,125 | 150 | 0.134 | -0.433 | 0.000846 | 13.67 | -22.81 |
PUT | 20231229 | 33,000 | 110 | 0.140 | -0.337 | 0.000749 | 12.70 | -22.24 |
PUT | 20231229 | 32,875 | 81 | 0.148 | -0.259 | 0.000632 | 11.26 | -20.75 |
PUT | 20231229 | 32,750 | 56 | 0.151 | -0.192 | 0.000520 | 9.49 | -17.90 |
CALL | 20240105 | 33,625 | 0 | 0.125 | 0.283 | 0.000470 | 19.49 | -11.09 |
CALL | 20240105 | 33,500 | 180 | 0.133 | 0.353 | 0.000486 | 21.41 | -12.95 |
CALL | 20240105 | 33,375 | 260 | 0.147 | 0.424 | 0.000461 | 22.58 | -15.17 |
CALL | 20240105 | 33,250 | 295 | 0.139 | 0.480 | 0.000499 | 22.97 | -14.51 |
CALL | 20240105 | 33,125 | 325 | 0.124 | 0.547 | 0.000553 | 22.84 | -12.95 |
CALL | 20240105 | 33,000 | 0 | 0.141 | 0.603 | 0.000475 | 22.22 | -14.27 |
CALL | 20240105 | 32,875 | 0 | 0.133 | 0.669 | 0.000472 | 20.89 | -12.70 |
CALL | 20240105 | 32,750 | 0 | 0.138 | 0.720 | 0.000423 | 19.41 | -12.26 |
PUT | 20240105 | 33,625 | 0 | 0.127 | -0.713 | 0.000464 | 19.63 | -11.30 |
PUT | 20240105 | 33,500 | 0 | 0.128 | -0.653 | 0.000502 | 21.28 | -12.28 |
PUT | 20240105 | 33,375 | 370 | 0.119 | -0.596 | 0.000565 | 22.33 | -12.02 |
PUT | 20240105 | 33,250 | 315 | 0.126 | -0.523 | 0.000549 | 22.96 | -13.10 |
PUT | 20240105 | 33,125 | 0 | 0.124 | -0.453 | 0.000553 | 22.84 | -12.86 |
PUT | 20240105 | 33,000 | 0 | 0.134 | -0.392 | 0.000499 | 22.15 | -13.40 |
PUT | 20240105 | 32,875 | 0 | 0.136 | -0.334 | 0.000464 | 20.97 | -12.93 |
PUT | 20240105 | 32,750 | 135 | 0.136 | -0.277 | 0.000428 | 19.29 | -11.86 |
CALL | 20240112 | 33,625 | 235 | 0.139 | 0.347 | 0.000359 | 27.22 | -10.57 |
CALL | 20240112 | 33,500 | 285 | 0.141 | 0.394 | 0.000369 | 28.36 | -11.16 |
CALL | 20240112 | 33,375 | 325 | 0.138 | 0.438 | 0.000389 | 29.06 | -11.15 |
CALL | 20240112 | 33,250 | 395 | 0.142 | 0.488 | 0.000380 | 29.40 | -11.66 |
CALL | 20240112 | 33,125 | 460 | 0.143 | 0.535 | 0.000376 | 29.30 | -11.70 |
CALL | 20240112 | 33,000 | 540 | 0.147 | 0.580 | 0.000360 | 28.82 | -11.84 |
CALL | 20240112 | 32,875 | 635 | 0.155 | 0.620 | 0.000334 | 28.08 | -12.13 |
CALL | 20240112 | 32,750 | 670 | 0.139 | 0.677 | 0.000351 | 26.45 | -10.24 |
PUT | 20240112 | 33,625 | 635 | 0.131 | -0.663 | 0.000379 | 26.91 | -9.71 |
PUT | 20240112 | 33,500 | 575 | 0.138 | -0.609 | 0.000377 | 28.31 | -10.82 |
PUT | 20240112 | 33,375 | 500 | 0.138 | -0.561 | 0.000387 | 29.06 | -11.10 |
PUT | 20240112 | 33,250 | 435 | 0.139 | -0.513 | 0.000388 | 29.40 | -11.34 |
PUT | 20240112 | 33,125 | 390 | 0.145 | -0.465 | 0.000371 | 29.30 | -11.79 |
PUT | 20240112 | 33,000 | 325 | 0.143 | -0.418 | 0.000371 | 28.78 | -11.36 |
PUT | 20240112 | 32,875 | 280 | 0.145 | -0.373 | 0.000355 | 27.91 | -11.18 |
PUT | 20240112 | 32,750 | 235 | 0.145 | -0.329 | 0.000339 | 26.68 | -10.70 |
CALL | 20240119 | 33,625 | 0 | 0.142 | 0.374 | 0.000307 | 32.92 | -9.39 |
CALL | 20240119 | 33,500 | 0 | 0.143 | 0.413 | 0.000313 | 33.84 | -9.71 |
CALL | 20240119 | 33,375 | 0 | 0.144 | 0.453 | 0.000316 | 34.42 | -9.98 |
CALL | 20240119 | 33,250 | 0 | 0.145 | 0.493 | 0.000316 | 34.66 | -10.12 |
CALL | 20240119 | 33,125 | 0 | 0.148 | 0.532 | 0.000309 | 34.55 | -10.28 |
CALL | 20240119 | 33,000 | 0 | 0.149 | 0.570 | 0.000303 | 34.13 | -10.23 |
CALL | 20240119 | 32,875 | 0 | 0.151 | 0.607 | 0.000293 | 33.42 | -10.15 |
CALL | 20240119 | 32,750 | 0 | 0.153 | 0.642 | 0.000281 | 32.46 | -9.98 |
PUT | 20240119 | 33,625 | 0 | 0.142 | -0.626 | 0.000307 | 32.91 | -9.29 |
PUT | 20240119 | 33,500 | 0 | 0.143 | -0.587 | 0.000314 | 33.83 | -9.60 |
PUT | 20240119 | 33,375 | 0 | 0.144 | -0.547 | 0.000316 | 34.42 | -9.87 |
PUT | 20240119 | 33,250 | 0 | 0.145 | -0.507 | 0.000316 | 34.66 | -10.02 |
PUT | 20240119 | 33,125 | 0 | 0.148 | -0.468 | 0.000310 | 34.55 | -10.17 |
PUT | 20240119 | 33,000 | 0 | 0.149 | -0.430 | 0.000303 | 34.13 | -10.13 |
PUT | 20240119 | 32,875 | 0 | 0.151 | -0.393 | 0.000293 | 33.42 | -10.05 |
PUT | 20240119 | 32,750 | 0 | 0.153 | -0.358 | 0.000282 | 32.45 | -9.87 |
CALL | 20240126 | 33,625 | 0 | 0.146 | 0.393 | 0.000268 | 37.80 | -8.65 |
CALL | 20240126 | 33,500 | 0 | 0.147 | 0.427 | 0.000272 | 38.57 | -8.89 |
CALL | 20240126 | 33,375 | 0 | 0.148 | 0.462 | 0.000273 | 39.04 | -9.07 |
CALL | 20240126 | 33,250 | 0 | 0.149 | 0.496 | 0.000273 | 39.22 | -9.17 |
CALL | 20240126 | 33,125 | 0 | 0.152 | 0.530 | 0.000267 | 39.11 | -9.32 |
CALL | 20240126 | 33,000 | 0 | 0.153 | 0.563 | 0.000262 | 38.73 | -9.31 |
CALL | 20240126 | 32,875 | 0 | 0.155 | 0.595 | 0.000255 | 38.11 | -9.27 |
CALL | 20240126 | 32,750 | 0 | 0.156 | 0.626 | 0.000247 | 37.26 | -9.14 |
PUT | 20240126 | 33,625 | 0 | 0.146 | -0.607 | 0.000268 | 37.80 | -8.56 |
PUT | 20240126 | 33,500 | 0 | 0.147 | -0.573 | 0.000272 | 38.56 | -8.79 |
PUT | 20240126 | 33,375 | 0 | 0.148 | -0.538 | 0.000273 | 39.04 | -8.96 |
PUT | 20240126 | 33,250 | 0 | 0.149 | -0.504 | 0.000273 | 39.22 | -9.07 |
PUT | 20240126 | 33,125 | 0 | 0.152 | -0.470 | 0.000267 | 39.11 | -9.23 |
PUT | 20240126 | 33,000 | 0 | 0.153 | -0.437 | 0.000262 | 38.73 | -9.22 |
PUT | 20240126 | 32,875 | 0 | 0.154 | -0.405 | 0.000255 | 38.11 | -9.16 |
PUT | 20240126 | 32,750 | 0 | 0.156 | -0.374 | 0.000247 | 37.26 | -9.05 |
CALL | 20240209 | 33,625 | 0 | 0.153 | 0.419 | 0.000216 | 46.05 | -7.72 |
CALL | 20240209 | 33,500 | 585 | 0.153 | 0.446 | 0.000219 | 46.59 | -7.79 |
CALL | 20240209 | 33,375 | 685 | 0.163 | 0.476 | 0.000208 | 46.94 | -8.35 |
CALL | 20240209 | 33,250 | 715 | 0.157 | 0.501 | 0.000216 | 47.02 | -8.06 |
CALL | 20240209 | 33,125 | 740 | 0.149 | 0.529 | 0.000227 | 46.90 | -7.64 |
CALL | 20240209 | 33,000 | 885 | 0.166 | 0.553 | 0.000202 | 46.60 | -8.46 |
CALL | 20240209 | 32,875 | 0 | 0.163 | 0.580 | 0.000204 | 46.08 | -8.20 |
CALL | 20240209 | 32,750 | 0 | 0.162 | 0.606 | 0.000201 | 45.36 | -8.06 |
PUT | 20240209 | 33,625 | 915 | 0.145 | -0.587 | 0.000229 | 45.90 | -7.16 |
PUT | 20240209 | 33,500 | 840 | 0.144 | -0.559 | 0.000232 | 46.51 | -7.25 |
PUT | 20240209 | 33,375 | 860 | 0.164 | -0.524 | 0.000206 | 46.94 | -8.30 |
PUT | 20240209 | 33,250 | 760 | 0.157 | -0.499 | 0.000216 | 47.02 | -7.96 |
PUT | 20240209 | 33,125 | 0 | 0.159 | -0.472 | 0.000212 | 46.90 | -8.09 |
PUT | 20240209 | 33,000 | 655 | 0.161 | -0.446 | 0.000209 | 46.58 | -8.09 |
PUT | 20240209 | 32,875 | 0 | 0.162 | -0.420 | 0.000205 | 46.07 | -8.07 |
PUT | 20240209 | 32,750 | 610 | 0.175 | -0.400 | 0.000187 | 45.54 | -8.62 |
CALL | 20240308 | 33,625 | 0 | 0.156 | 0.443 | 0.000170 | 59.02 | -6.24 |
CALL | 20240308 | 33,500 | 0 | 0.157 | 0.464 | 0.000170 | 59.40 | -6.33 |
CALL | 20240308 | 33,375 | 0 | 0.157 | 0.486 | 0.000170 | 59.60 | -6.37 |
CALL | 20240308 | 33,250 | 0 | 0.157 | 0.507 | 0.000169 | 59.63 | -6.39 |
CALL | 20240308 | 33,125 | 0 | 0.159 | 0.528 | 0.000167 | 59.49 | -6.43 |
CALL | 20240308 | 33,000 | 0 | 0.160 | 0.549 | 0.000166 | 59.19 | -6.45 |
CALL | 20240308 | 32,875 | 0 | 0.161 | 0.569 | 0.000163 | 58.73 | -6.44 |
CALL | 20240308 | 32,750 | 0 | 0.162 | 0.590 | 0.000161 | 58.13 | -6.41 |
PUT | 20240308 | 33,625 | 0 | 0.160 | -0.555 | 0.000166 | 59.07 | -6.32 |
PUT | 20240308 | 33,500 | 0 | 0.161 | -0.534 | 0.000165 | 59.42 | -6.40 |
PUT | 20240308 | 33,375 | 0 | 0.161 | -0.513 | 0.000165 | 59.60 | -6.45 |
PUT | 20240308 | 33,250 | 0 | 0.162 | -0.493 | 0.000165 | 59.63 | -6.46 |
PUT | 20240308 | 33,125 | 0 | 0.163 | -0.472 | 0.000163 | 59.49 | -6.50 |
PUT | 20240308 | 33,000 | 0 | 0.164 | -0.452 | 0.000162 | 59.20 | -6.52 |
PUT | 20240308 | 32,875 | 0 | 0.165 | -0.432 | 0.000159 | 58.76 | -6.52 |
PUT | 20240308 | 32,750 | 0 | 0.166 | -0.412 | 0.000157 | 58.18 | -6.50 |