種別 | 限月 | 終値 |
---|---|---|
NK225 | 202403 | 33,600 |
NK225 | 202406 | 33,350 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202401 | 33,625 |
NK225M | 202402 | 33,605 |
NK225M | 202403 | 33,600 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202401 | 33,625 |
NK225MC | 202402 | 33,605 |
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 | 220 | 0.137 | 0.346 | 0.000382 | 25.94 | -11.15 |
CALL | 202401 | 33,875 | 280 | 0.143 | 0.399 | 0.000385 | 27.16 | -12.14 |
CALL | 202401 | 33,750 | 340 | 0.146 | 0.449 | 0.000386 | 27.83 | -12.72 |
CALL | 202401 | 33,625 | 375 | 0.138 | 0.496 | 0.000412 | 28.06 | -12.12 |
CALL | 202401 | 33,500 | 450 | 0.142 | 0.546 | 0.000397 | 27.87 | -12.40 |
CALL | 202401 | 33,375 | 520 | 0.142 | 0.596 | 0.000388 | 27.25 | -12.13 |
CALL | 202401 | 33,250 | 615 | 0.149 | 0.638 | 0.000358 | 26.37 | -12.33 |
CALL | 202401 | 33,125 | 690 | 0.147 | 0.685 | 0.000345 | 25.00 | -11.51 |
PUT | 202401 | 34,000 | 580 | 0.122 | -0.673 | 0.000420 | 25.38 | -9.62 |
PUT | 202401 | 33,875 | 500 | 0.123 | -0.619 | 0.000441 | 26.81 | -10.23 |
PUT | 202401 | 33,750 | 430 | 0.125 | -0.562 | 0.000449 | 27.73 | -10.75 |
PUT | 202401 | 33,625 | 365 | 0.126 | -0.505 | 0.000451 | 28.06 | -10.98 |
PUT | 202401 | 33,500 | 310 | 0.128 | -0.450 | 0.000440 | 27.84 | -11.09 |
PUT | 202401 | 33,375 | 265 | 0.131 | -0.398 | 0.000418 | 27.13 | -11.09 |
PUT | 202401 | 33,250 | 225 | 0.134 | -0.349 | 0.000392 | 26.03 | -10.89 |
PUT | 202401 | 33,125 | 190 | 0.137 | -0.304 | 0.000363 | 24.62 | -10.51 |
CALL | 202402 | 34,000 | 555 | 0.157 | 0.426 | 0.000214 | 45.73 | -8.21 |
CALL | 202402 | 33,875 | 610 | 0.158 | 0.453 | 0.000215 | 46.21 | -8.33 |
CALL | 202402 | 33,750 | 660 | 0.157 | 0.479 | 0.000218 | 46.48 | -8.32 |
CALL | 202402 | 33,625 | 700 | 0.153 | 0.506 | 0.000224 | 46.54 | -8.11 |
CALL | 202402 | 33,500 | 795 | 0.160 | 0.533 | 0.000213 | 46.38 | -8.46 |
CALL | 202402 | 33,375 | 875 | 0.163 | 0.559 | 0.000208 | 46.02 | -8.56 |
CALL | 202402 | 33,250 | 950 | 0.164 | 0.585 | 0.000204 | 45.48 | -8.54 |
CALL | 202402 | 33,125 | 0 | 0.162 | 0.611 | 0.000203 | 44.71 | -8.29 |
PUT | 202402 | 34,000 | 915 | 0.149 | -0.579 | 0.000224 | 45.62 | -7.69 |
PUT | 202402 | 33,875 | 0 | 0.150 | -0.551 | 0.000226 | 46.16 | -7.81 |
PUT | 202402 | 33,750 | 785 | 0.152 | -0.522 | 0.000224 | 46.47 | -7.99 |
PUT | 202402 | 33,625 | 0 | 0.152 | -0.494 | 0.000224 | 46.54 | -8.01 |
PUT | 202402 | 33,500 | 665 | 0.154 | -0.466 | 0.000221 | 46.37 | -8.07 |
PUT | 202402 | 33,375 | 0 | 0.155 | -0.439 | 0.000218 | 45.99 | -8.06 |
PUT | 202402 | 33,250 | 555 | 0.155 | -0.412 | 0.000215 | 45.39 | -7.96 |
PUT | 202402 | 33,125 | 650 | 0.188 | -0.400 | 0.000176 | 45.08 | -9.59 |
CALL | 202403 | 34,000 | 745 | 0.155 | 0.446 | 0.000171 | 59.00 | -6.39 |
CALL | 202403 | 33,875 | 0 | 0.157 | 0.468 | 0.000170 | 59.35 | -6.52 |
CALL | 202403 | 33,750 | 0 | 0.158 | 0.490 | 0.000169 | 59.52 | -6.57 |
CALL | 202403 | 33,625 | 0 | 0.159 | 0.511 | 0.000168 | 59.51 | -6.61 |
CALL | 202403 | 33,500 | 965 | 0.153 | 0.532 | 0.000174 | 59.34 | -6.36 |
CALL | 202403 | 33,375 | 0 | 0.161 | 0.553 | 0.000164 | 59.02 | -6.66 |
CALL | 202403 | 33,250 | 0 | 0.162 | 0.573 | 0.000162 | 58.54 | -6.65 |
CALL | 202403 | 33,125 | 0 | 0.164 | 0.593 | 0.000159 | 57.91 | -6.63 |
PUT | 202403 | 34,000 | 0 | 0.153 | -0.555 | 0.000173 | 58.98 | -6.22 |
PUT | 202403 | 33,875 | 0 | 0.154 | -0.533 | 0.000173 | 59.34 | -6.30 |
PUT | 202403 | 33,750 | 0 | 0.157 | -0.511 | 0.000171 | 59.51 | -6.42 |
PUT | 202403 | 33,625 | 940 | 0.156 | -0.489 | 0.000171 | 59.51 | -6.41 |
PUT | 202403 | 33,500 | 885 | 0.158 | -0.468 | 0.000169 | 59.34 | -6.45 |
PUT | 202403 | 33,375 | 0 | 0.159 | -0.447 | 0.000166 | 59.01 | -6.48 |
PUT | 202403 | 33,250 | 770 | 0.158 | -0.426 | 0.000166 | 58.50 | -6.39 |
PUT | 202403 | 33,125 | 0 | 0.162 | -0.406 | 0.000161 | 57.88 | -6.45 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20231229 | 34,000 | 26 | 0.147 | 0.140 | 0.000608 | 5.54 | -20.39 |
CALL | 20231229 | 33,875 | 51 | 0.151 | 0.234 | 0.000819 | 7.63 | -28.74 |
CALL | 20231229 | 33,750 | 100 | 0.165 | 0.360 | 0.000911 | 9.31 | -38.44 |
CALL | 20231229 | 33,625 | 160 | 0.173 | 0.480 | 0.000924 | 9.91 | -43.00 |
CALL | 20231229 | 33,500 | 235 | 0.182 | 0.590 | 0.000858 | 9.67 | -44.09 |
CALL | 20231229 | 33,375 | 300 | 0.165 | 0.711 | 0.000832 | 8.50 | -35.16 |
CALL | 20231229 | 33,250 | 415 | 0.193 | 0.770 | 0.000631 | 7.55 | -36.60 |
CALL | 20231229 | 33,125 | 535 | 0.224 | 0.807 | 0.000492 | 6.81 | -38.20 |
PUT | 20231229 | 34,000 | 370 | 0.000 | 0.000 | 0.000000 | 0.00 | 0.00 |
PUT | 20231229 | 33,875 | 275 | 0.043 | -0.995 | 0.000145 | 0.39 | -0.33 |
PUT | 20231229 | 33,750 | 190 | 0.098 | -0.729 | 0.001361 | 8.23 | -20.07 |
PUT | 20231229 | 33,625 | 130 | 0.118 | -0.532 | 0.001354 | 9.89 | -29.14 |
PUT | 20231229 | 33,500 | 95 | 0.141 | -0.385 | 0.001092 | 9.51 | -33.41 |
PUT | 20231229 | 33,375 | 54 | 0.140 | -0.257 | 0.000925 | 8.01 | -28.01 |
PUT | 20231229 | 33,250 | 30 | 0.143 | -0.160 | 0.000684 | 6.04 | -21.58 |
PUT | 20231229 | 33,125 | 17 | 0.149 | -0.097 | 0.000464 | 4.27 | -15.89 |
CALL | 20240105 | 34,000 | 120 | 0.130 | 0.284 | 0.000496 | 17.90 | -12.92 |
CALL | 20240105 | 33,875 | 135 | 0.118 | 0.333 | 0.000586 | 19.18 | -12.55 |
CALL | 20240105 | 33,750 | 210 | 0.132 | 0.419 | 0.000562 | 20.62 | -15.15 |
CALL | 20240105 | 33,625 | 0 | 0.129 | 0.490 | 0.000588 | 21.04 | -15.08 |
CALL | 20240105 | 33,500 | 315 | 0.124 | 0.565 | 0.000600 | 20.77 | -14.41 |
CALL | 20240105 | 33,375 | 0 | 0.128 | 0.635 | 0.000555 | 19.83 | -14.19 |
CALL | 20240105 | 33,250 | 0 | 0.135 | 0.693 | 0.000493 | 18.52 | -13.95 |
CALL | 20240105 | 33,125 | 0 | 0.140 | 0.745 | 0.000434 | 16.93 | -13.24 |
PUT | 20240105 | 34,000 | 0 | 0.103 | -0.764 | 0.000565 | 16.25 | -9.26 |
PUT | 20240105 | 33,875 | 0 | 0.115 | -0.670 | 0.000595 | 19.11 | -12.18 |
PUT | 20240105 | 33,750 | 0 | 0.112 | -0.596 | 0.000654 | 20.44 | -12.70 |
PUT | 20240105 | 33,625 | 0 | 0.118 | -0.512 | 0.000642 | 21.04 | -13.70 |
PUT | 20240105 | 33,500 | 200 | 0.118 | -0.432 | 0.000634 | 20.74 | -13.51 |
PUT | 20240105 | 33,375 | 155 | 0.120 | -0.357 | 0.000589 | 19.68 | -13.10 |
PUT | 20240105 | 33,250 | 110 | 0.118 | -0.282 | 0.000543 | 17.83 | -11.64 |
PUT | 20240105 | 33,125 | 87 | 0.123 | -0.228 | 0.000464 | 15.95 | -10.92 |
CALL | 20240112 | 34,000 | 235 | 0.143 | 0.352 | 0.000369 | 26.12 | -11.69 |
CALL | 20240112 | 33,875 | 275 | 0.141 | 0.397 | 0.000389 | 27.13 | -11.98 |
CALL | 20240112 | 33,750 | 330 | 0.142 | 0.447 | 0.000395 | 27.82 | -12.40 |
CALL | 20240112 | 33,625 | 390 | 0.143 | 0.497 | 0.000396 | 28.06 | -12.59 |
CALL | 20240112 | 33,500 | 465 | 0.147 | 0.545 | 0.000383 | 27.88 | -12.87 |
CALL | 20240112 | 33,375 | 500 | 0.134 | 0.600 | 0.000408 | 27.17 | -11.47 |
CALL | 20240112 | 33,250 | 600 | 0.143 | 0.643 | 0.000370 | 26.25 | -11.81 |
CALL | 20240112 | 33,125 | 510 | 0.064 | 0.857 | 0.000499 | 15.92 | -3.29 |
PUT | 20240112 | 34,000 | 560 | 0.114 | -0.685 | 0.000442 | 25.00 | -8.85 |
PUT | 20240112 | 33,875 | 500 | 0.123 | -0.619 | 0.000441 | 26.81 | -10.23 |
PUT | 20240112 | 33,750 | 430 | 0.125 | -0.562 | 0.000449 | 27.73 | -10.75 |
PUT | 20240112 | 33,625 | 360 | 0.124 | -0.506 | 0.000457 | 28.06 | -10.83 |
PUT | 20240112 | 33,500 | 310 | 0.128 | -0.450 | 0.000440 | 27.84 | -11.09 |
PUT | 20240112 | 33,375 | 270 | 0.133 | -0.399 | 0.000412 | 27.16 | -11.26 |
PUT | 20240112 | 33,250 | 235 | 0.138 | -0.353 | 0.000382 | 26.13 | -11.24 |
PUT | 20240112 | 33,125 | 195 | 0.139 | -0.307 | 0.000359 | 24.70 | -10.71 |
CALL | 20240119 | 34,000 | 0 | 0.139 | 0.375 | 0.000323 | 31.98 | -9.72 |
CALL | 20240119 | 33,875 | 0 | 0.140 | 0.416 | 0.000330 | 32.90 | -10.05 |
CALL | 20240119 | 33,750 | 0 | 0.141 | 0.458 | 0.000334 | 33.46 | -10.27 |
CALL | 20240119 | 33,625 | 0 | 0.144 | 0.500 | 0.000327 | 33.65 | -10.61 |
CALL | 20240119 | 33,500 | 0 | 0.146 | 0.540 | 0.000322 | 33.48 | -10.67 |
CALL | 20240119 | 33,375 | 0 | 0.147 | 0.580 | 0.000314 | 32.97 | -10.61 |
CALL | 20240119 | 33,250 | 0 | 0.150 | 0.618 | 0.000302 | 32.18 | -10.53 |
CALL | 20240119 | 33,125 | 0 | 0.152 | 0.653 | 0.000287 | 31.15 | -10.38 |
PUT | 20240119 | 34,000 | 0 | 0.131 | -0.634 | 0.000342 | 31.73 | -8.94 |
PUT | 20240119 | 33,875 | 0 | 0.132 | -0.590 | 0.000350 | 32.78 | -9.32 |
PUT | 20240119 | 33,750 | 0 | 0.132 | -0.546 | 0.000355 | 33.42 | -9.56 |
PUT | 20240119 | 33,625 | 0 | 0.136 | -0.501 | 0.000347 | 33.65 | -9.92 |
PUT | 20240119 | 33,500 | 0 | 0.138 | -0.458 | 0.000342 | 33.46 | -9.97 |
PUT | 20240119 | 33,375 | 0 | 0.139 | -0.416 | 0.000333 | 32.90 | -9.90 |
PUT | 20240119 | 33,250 | 0 | 0.141 | -0.376 | 0.000319 | 32.02 | -9.79 |
PUT | 20240119 | 33,125 | 0 | 0.143 | -0.339 | 0.000303 | 30.87 | -9.59 |
CALL | 20240126 | 34,000 | 0 | 0.144 | 0.396 | 0.000277 | 37.12 | -8.95 |
CALL | 20240126 | 33,875 | 0 | 0.145 | 0.431 | 0.000282 | 37.85 | -9.17 |
CALL | 20240126 | 33,750 | 0 | 0.146 | 0.467 | 0.000284 | 38.29 | -9.33 |
CALL | 20240126 | 33,625 | 0 | 0.149 | 0.502 | 0.000278 | 38.43 | -9.59 |
CALL | 20240126 | 33,500 | 0 | 0.150 | 0.537 | 0.000275 | 38.26 | -9.63 |
CALL | 20240126 | 33,375 | 0 | 0.152 | 0.571 | 0.000269 | 37.82 | -9.62 |
CALL | 20240126 | 33,250 | 0 | 0.154 | 0.603 | 0.000260 | 37.14 | -9.57 |
CALL | 20240126 | 33,125 | 0 | 0.156 | 0.634 | 0.000250 | 36.24 | -9.47 |
PUT | 20240126 | 34,000 | 0 | 0.137 | -0.610 | 0.000291 | 36.95 | -8.37 |
PUT | 20240126 | 33,875 | 0 | 0.138 | -0.573 | 0.000296 | 37.78 | -8.61 |
PUT | 20240126 | 33,750 | 0 | 0.138 | -0.536 | 0.000298 | 38.27 | -8.78 |
PUT | 20240126 | 33,625 | 0 | 0.142 | -0.498 | 0.000292 | 38.43 | -9.05 |
PUT | 20240126 | 33,500 | 0 | 0.143 | -0.462 | 0.000288 | 38.26 | -9.08 |
PUT | 20240126 | 33,375 | 0 | 0.145 | -0.427 | 0.000282 | 37.78 | -9.06 |
PUT | 20240126 | 33,250 | 0 | 0.146 | -0.393 | 0.000273 | 37.03 | -9.00 |
PUT | 20240126 | 33,125 | 0 | 0.148 | -0.360 | 0.000262 | 36.04 | -8.88 |
CALL | 20240209 | 34,000 | 555 | 0.157 | 0.426 | 0.000214 | 45.73 | -8.21 |
CALL | 20240209 | 33,875 | 605 | 0.157 | 0.452 | 0.000217 | 46.20 | -8.27 |
CALL | 20240209 | 33,750 | 665 | 0.158 | 0.479 | 0.000216 | 46.48 | -8.37 |
CALL | 20240209 | 33,625 | 735 | 0.160 | 0.507 | 0.000214 | 46.53 | -8.51 |
CALL | 20240209 | 33,500 | 790 | 0.159 | 0.533 | 0.000215 | 46.38 | -8.40 |
CALL | 20240209 | 33,375 | 870 | 0.162 | 0.560 | 0.000209 | 46.02 | -8.51 |
CALL | 20240209 | 33,250 | 950 | 0.164 | 0.585 | 0.000204 | 45.48 | -8.54 |
CALL | 20240209 | 33,125 | 1,035 | 0.167 | 0.609 | 0.000197 | 44.79 | -8.56 |
PUT | 20240209 | 34,000 | 0 | 0.150 | -0.579 | 0.000224 | 45.63 | -7.71 |
PUT | 20240209 | 33,875 | 0 | 0.151 | -0.551 | 0.000225 | 46.16 | -7.84 |
PUT | 20240209 | 33,750 | 785 | 0.152 | -0.522 | 0.000224 | 46.47 | -7.99 |
PUT | 20240209 | 33,625 | 720 | 0.152 | -0.494 | 0.000224 | 46.54 | -8.01 |
PUT | 20240209 | 33,500 | 660 | 0.153 | -0.466 | 0.000223 | 46.37 | -8.02 |
PUT | 20240209 | 33,375 | 605 | 0.154 | -0.439 | 0.000220 | 45.99 | -8.00 |
PUT | 20240209 | 33,250 | 560 | 0.156 | -0.412 | 0.000214 | 45.40 | -8.02 |
PUT | 20240209 | 33,125 | 510 | 0.157 | -0.386 | 0.000209 | 44.61 | -7.91 |
CALL | 20240308 | 34,000 | 765 | 0.158 | 0.448 | 0.000167 | 59.03 | -6.54 |
CALL | 20240308 | 33,875 | 0 | 0.156 | 0.468 | 0.000171 | 59.34 | -6.48 |
CALL | 20240308 | 33,750 | 0 | 0.157 | 0.489 | 0.000171 | 59.51 | -6.51 |
CALL | 20240308 | 33,625 | 0 | 0.158 | 0.511 | 0.000169 | 59.51 | -6.59 |
CALL | 20240308 | 33,500 | 0 | 0.159 | 0.532 | 0.000168 | 59.34 | -6.59 |
CALL | 20240308 | 33,375 | 0 | 0.160 | 0.553 | 0.000165 | 59.01 | -6.61 |
CALL | 20240308 | 33,250 | 0 | 0.161 | 0.573 | 0.000163 | 58.52 | -6.59 |
CALL | 20240308 | 33,125 | 0 | 0.162 | 0.593 | 0.000160 | 57.90 | -6.58 |
PUT | 20240308 | 34,000 | 0 | 0.155 | -0.554 | 0.000171 | 59.00 | -6.30 |
PUT | 20240308 | 33,875 | 0 | 0.156 | -0.532 | 0.000171 | 59.34 | -6.36 |
PUT | 20240308 | 33,750 | 0 | 0.156 | -0.511 | 0.000171 | 59.51 | -6.40 |
PUT | 20240308 | 33,625 | 0 | 0.158 | -0.489 | 0.000169 | 59.51 | -6.48 |
PUT | 20240308 | 33,500 | 0 | 0.158 | -0.468 | 0.000168 | 59.34 | -6.48 |
PUT | 20240308 | 33,375 | 0 | 0.160 | -0.447 | 0.000166 | 59.01 | -6.50 |
PUT | 20240308 | 33,250 | 0 | 0.161 | -0.427 | 0.000164 | 58.52 | -6.48 |
PUT | 20240308 | 33,125 | 0 | 0.162 | -0.406 | 0.000161 | 57.89 | -6.47 |