種別 | 限月 | 終値 |
---|---|---|
NK225 | 202403 | 33,450 |
NK225 | 202406 | 33,190 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202401 | 33,465 |
NK225M | 202402 | 33,465 |
NK225M | 202403 | 33,450 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202401 | 33,465 |
NK225MC | 202402 | 33,465 |
NK225MC | 202403 | 33,450 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202401 | 33,875 | 175 | 0.132 | 0.317 | 0.000413 | 23.35 | -11.01 |
CALL | 202401 | 33,750 | 220 | 0.133 | 0.371 | 0.000434 | 24.76 | -11.80 |
CALL | 202401 | 33,625 | 265 | 0.132 | 0.425 | 0.000455 | 25.68 | -12.11 |
CALL | 202401 | 33,500 | 320 | 0.131 | 0.483 | 0.000463 | 26.11 | -12.30 |
CALL | 202401 | 33,375 | 390 | 0.134 | 0.540 | 0.000451 | 26.00 | -12.52 |
CALL | 202401 | 33,250 | 455 | 0.132 | 0.597 | 0.000446 | 25.36 | -12.05 |
CALL | 202401 | 33,125 | 460 | 0.102 | 0.691 | 0.000526 | 23.06 | -8.47 |
CALL | 202401 | 33,000 | 565 | 0.109 | 0.740 | 0.000452 | 21.24 | -8.37 |
PUT | 202401 | 33,875 | 615 | 0.139 | -0.674 | 0.000397 | 23.62 | -11.63 |
PUT | 202401 | 33,750 | 540 | 0.142 | -0.620 | 0.000410 | 24.93 | -12.55 |
PUT | 202401 | 33,625 | 455 | 0.138 | -0.571 | 0.000434 | 25.72 | -12.62 |
PUT | 202401 | 33,500 | 385 | 0.138 | -0.516 | 0.000442 | 26.11 | -12.79 |
PUT | 202401 | 33,375 | 325 | 0.139 | -0.461 | 0.000437 | 26.01 | -12.83 |
PUT | 202401 | 33,250 | 280 | 0.143 | -0.409 | 0.000415 | 25.45 | -12.94 |
PUT | 202401 | 33,125 | 235 | 0.145 | -0.359 | 0.000395 | 24.49 | -12.61 |
PUT | 202401 | 33,000 | 190 | 0.144 | -0.310 | 0.000375 | 23.10 | -11.83 |
CALL | 202402 | 33,875 | 0 | 0.158 | 0.418 | 0.000217 | 44.32 | -8.39 |
CALL | 202402 | 33,750 | 540 | 0.149 | 0.441 | 0.000233 | 44.77 | -7.98 |
CALL | 202402 | 33,625 | 625 | 0.156 | 0.472 | 0.000225 | 45.16 | -8.42 |
CALL | 202402 | 33,500 | 640 | 0.146 | 0.499 | 0.000240 | 45.27 | -7.93 |
CALL | 202402 | 33,375 | 715 | 0.149 | 0.529 | 0.000235 | 45.15 | -8.07 |
CALL | 202402 | 33,250 | 0 | 0.162 | 0.555 | 0.000214 | 44.84 | -8.71 |
CALL | 202402 | 33,125 | 0 | 0.163 | 0.582 | 0.000211 | 44.32 | -8.67 |
CALL | 202402 | 33,000 | 0 | 0.164 | 0.608 | 0.000206 | 43.61 | -8.59 |
PUT | 202402 | 33,875 | 0 | 0.156 | -0.583 | 0.000221 | 44.27 | -8.14 |
PUT | 202402 | 33,750 | 0 | 0.156 | -0.556 | 0.000223 | 44.83 | -8.28 |
PUT | 202402 | 33,625 | 0 | 0.157 | -0.528 | 0.000223 | 45.16 | -8.39 |
PUT | 202402 | 33,500 | 795 | 0.170 | -0.498 | 0.000206 | 45.27 | -9.13 |
PUT | 202402 | 33,375 | 730 | 0.170 | -0.472 | 0.000206 | 45.16 | -9.10 |
PUT | 202402 | 33,250 | 675 | 0.171 | -0.447 | 0.000203 | 44.86 | -9.10 |
PUT | 202402 | 33,125 | 580 | 0.163 | -0.418 | 0.000212 | 44.31 | -8.54 |
PUT | 202402 | 33,000 | 565 | 0.171 | -0.396 | 0.000198 | 43.72 | -8.89 |
CALL | 202403 | 33,875 | 0 | 0.160 | 0.444 | 0.000168 | 57.85 | -6.66 |
CALL | 202403 | 33,750 | 750 | 0.151 | 0.461 | 0.000179 | 58.16 | -6.33 |
CALL | 202403 | 33,625 | 0 | 0.162 | 0.486 | 0.000168 | 58.40 | -6.80 |
CALL | 202403 | 33,500 | 0 | 0.163 | 0.507 | 0.000167 | 58.43 | -6.84 |
CALL | 202403 | 33,375 | 0 | 0.163 | 0.528 | 0.000166 | 58.30 | -6.85 |
CALL | 202403 | 33,250 | 0 | 0.163 | 0.549 | 0.000165 | 58.00 | -6.82 |
CALL | 202403 | 33,125 | 0 | 0.165 | 0.569 | 0.000163 | 57.56 | -6.82 |
CALL | 202403 | 33,000 | 0 | 0.166 | 0.589 | 0.000160 | 56.98 | -6.82 |
PUT | 202403 | 33,875 | 0 | 0.164 | -0.554 | 0.000164 | 57.90 | -6.74 |
PUT | 202403 | 33,750 | 0 | 0.164 | -0.534 | 0.000165 | 58.23 | -6.78 |
PUT | 202403 | 33,625 | 0 | 0.165 | -0.513 | 0.000165 | 58.41 | -6.82 |
PUT | 202403 | 33,500 | 0 | 0.165 | -0.493 | 0.000165 | 58.43 | -6.84 |
PUT | 202403 | 33,375 | 935 | 0.167 | -0.472 | 0.000163 | 58.30 | -6.91 |
PUT | 202403 | 33,250 | 0 | 0.166 | -0.452 | 0.000162 | 58.01 | -6.85 |
PUT | 202403 | 33,125 | 0 | 0.167 | -0.432 | 0.000160 | 57.58 | -6.84 |
PUT | 202403 | 33,000 | 765 | 0.168 | -0.412 | 0.000158 | 57.00 | -6.81 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240105 | 33,875 | 56 | 0.108 | 0.202 | 0.000563 | 13.03 | -10.06 |
CALL | 20240105 | 33,750 | 88 | 0.110 | 0.281 | 0.000664 | 15.63 | -12.27 |
CALL | 20240105 | 33,625 | 105 | 0.097 | 0.351 | 0.000829 | 17.18 | -11.87 |
CALL | 20240105 | 33,500 | 175 | 0.107 | 0.463 | 0.000798 | 18.40 | -14.17 |
CALL | 20240105 | 33,375 | 230 | 0.103 | 0.566 | 0.000826 | 18.23 | -13.44 |
CALL | 20240105 | 33,250 | 325 | 0.114 | 0.652 | 0.000702 | 17.13 | -13.97 |
CALL | 20240105 | 33,125 | 350 | 0.068 | 0.851 | 0.000735 | 10.74 | -5.30 |
CALL | 20240105 | 33,000 | 435 | 0.000 | 0.000 | 0.000000 | 0.00 | 0.00 |
PUT | 20240105 | 33,875 | 0 | 0.101 | -0.814 | 0.000571 | 12.43 | -8.92 |
PUT | 20240105 | 33,750 | 365 | 0.095 | -0.749 | 0.000724 | 14.76 | -9.95 |
PUT | 20240105 | 33,625 | 325 | 0.123 | -0.617 | 0.000672 | 17.68 | -15.43 |
PUT | 20240105 | 33,500 | 235 | 0.113 | -0.534 | 0.000758 | 18.41 | -14.84 |
PUT | 20240105 | 33,375 | 240 | 0.150 | -0.452 | 0.000572 | 18.35 | -19.57 |
PUT | 20240105 | 33,250 | 145 | 0.126 | -0.362 | 0.000643 | 17.36 | -15.55 |
PUT | 20240105 | 33,125 | 98 | 0.122 | -0.278 | 0.000594 | 15.55 | -13.51 |
PUT | 20240105 | 33,000 | 74 | 0.127 | -0.218 | 0.000500 | 13.64 | -12.36 |
CALL | 20240112 | 33,875 | 145 | 0.119 | 0.298 | 0.000446 | 22.71 | -9.66 |
CALL | 20240112 | 33,750 | 215 | 0.131 | 0.369 | 0.000440 | 24.72 | -11.60 |
CALL | 20240112 | 33,625 | 220 | 0.114 | 0.413 | 0.000521 | 25.51 | -10.43 |
CALL | 20240112 | 33,500 | 330 | 0.135 | 0.483 | 0.000450 | 26.11 | -12.66 |
CALL | 20240112 | 33,375 | 375 | 0.129 | 0.541 | 0.000471 | 26.00 | -11.98 |
CALL | 20240112 | 33,250 | 410 | 0.115 | 0.610 | 0.000511 | 25.13 | -10.34 |
CALL | 20240112 | 33,125 | 510 | 0.123 | 0.662 | 0.000452 | 23.95 | -10.61 |
CALL | 20240112 | 33,000 | 560 | 0.107 | 0.745 | 0.000458 | 21.05 | -8.12 |
PUT | 20240112 | 33,875 | 0 | 0.128 | -0.688 | 0.000423 | 23.16 | -10.49 |
PUT | 20240112 | 33,750 | 540 | 0.142 | -0.620 | 0.000410 | 24.93 | -12.55 |
PUT | 20240112 | 33,625 | 485 | 0.150 | -0.564 | 0.000402 | 25.79 | -13.73 |
PUT | 20240112 | 33,500 | 390 | 0.140 | -0.516 | 0.000436 | 26.11 | -12.97 |
PUT | 20240112 | 33,375 | 335 | 0.142 | -0.462 | 0.000426 | 26.02 | -13.19 |
PUT | 20240112 | 33,250 | 280 | 0.143 | -0.409 | 0.000415 | 25.45 | -12.94 |
PUT | 20240112 | 33,125 | 240 | 0.147 | -0.361 | 0.000390 | 24.53 | -12.81 |
PUT | 20240112 | 33,000 | 185 | 0.142 | -0.307 | 0.000379 | 23.02 | -11.61 |
CALL | 20240119 | 33,875 | 0 | 0.147 | 0.368 | 0.000319 | 30.23 | -10.65 |
CALL | 20240119 | 33,750 | 0 | 0.147 | 0.408 | 0.000328 | 31.15 | -10.98 |
CALL | 20240119 | 33,625 | 0 | 0.147 | 0.449 | 0.000336 | 31.74 | -11.12 |
CALL | 20240119 | 33,500 | 0 | 0.146 | 0.491 | 0.000340 | 32.00 | -11.17 |
CALL | 20240119 | 33,375 | 0 | 0.149 | 0.533 | 0.000332 | 31.90 | -11.39 |
CALL | 20240119 | 33,250 | 0 | 0.151 | 0.574 | 0.000324 | 31.46 | -11.35 |
CALL | 20240119 | 33,125 | 0 | 0.153 | 0.613 | 0.000313 | 30.72 | -11.22 |
CALL | 20240119 | 33,000 | 0 | 0.154 | 0.651 | 0.000300 | 29.69 | -10.91 |
PUT | 20240119 | 33,875 | 0 | 0.139 | -0.640 | 0.000334 | 30.01 | -9.90 |
PUT | 20240119 | 33,750 | 0 | 0.141 | -0.597 | 0.000343 | 31.06 | -10.35 |
PUT | 20240119 | 33,625 | 0 | 0.142 | -0.554 | 0.000348 | 31.72 | -10.64 |
PUT | 20240119 | 33,500 | 0 | 0.142 | -0.510 | 0.000349 | 32.00 | -10.79 |
PUT | 20240119 | 33,375 | 0 | 0.143 | -0.466 | 0.000346 | 31.90 | -10.82 |
PUT | 20240119 | 33,250 | 0 | 0.144 | -0.424 | 0.000338 | 31.42 | -10.77 |
PUT | 20240119 | 33,125 | 0 | 0.146 | -0.383 | 0.000326 | 30.62 | -10.61 |
PUT | 20240119 | 33,000 | 0 | 0.147 | -0.344 | 0.000311 | 29.52 | -10.33 |
CALL | 20240126 | 33,875 | 0 | 0.149 | 0.388 | 0.000278 | 35.50 | -9.45 |
CALL | 20240126 | 33,750 | 0 | 0.149 | 0.423 | 0.000284 | 36.27 | -9.69 |
CALL | 20240126 | 33,625 | 0 | 0.150 | 0.459 | 0.000286 | 36.76 | -9.86 |
CALL | 20240126 | 33,500 | 0 | 0.150 | 0.495 | 0.000287 | 36.96 | -9.95 |
CALL | 20240126 | 33,375 | 0 | 0.152 | 0.530 | 0.000283 | 36.85 | -10.04 |
CALL | 20240126 | 33,250 | 0 | 0.153 | 0.565 | 0.000278 | 36.46 | -10.02 |
CALL | 20240126 | 33,125 | 0 | 0.155 | 0.599 | 0.000270 | 35.81 | -9.95 |
CALL | 20240126 | 33,000 | 0 | 0.157 | 0.632 | 0.000260 | 34.93 | -9.82 |
PUT | 20240126 | 33,875 | 0 | 0.145 | -0.615 | 0.000285 | 35.41 | -9.10 |
PUT | 20240126 | 33,750 | 0 | 0.145 | -0.579 | 0.000291 | 36.23 | -9.34 |
PUT | 20240126 | 33,625 | 0 | 0.146 | -0.543 | 0.000294 | 36.75 | -9.52 |
PUT | 20240126 | 33,500 | 0 | 0.147 | -0.506 | 0.000294 | 36.96 | -9.62 |
PUT | 20240126 | 33,375 | 510 | 0.148 | -0.469 | 0.000289 | 36.85 | -9.72 |
PUT | 20240126 | 33,250 | 0 | 0.149 | -0.433 | 0.000284 | 36.45 | -9.68 |
PUT | 20240126 | 33,125 | 0 | 0.151 | -0.399 | 0.000276 | 35.77 | -9.61 |
PUT | 20240126 | 33,000 | 0 | 0.153 | -0.366 | 0.000266 | 34.85 | -9.47 |
CALL | 20240202 | 33,875 | 0 | 0.153 | 0.405 | 0.000244 | 40.15 | -8.82 |
CALL | 20240202 | 33,750 | 0 | 0.153 | 0.436 | 0.000248 | 40.78 | -8.97 |
CALL | 20240202 | 33,625 | 0 | 0.154 | 0.467 | 0.000249 | 41.18 | -9.10 |
CALL | 20240202 | 33,500 | 0 | 0.155 | 0.498 | 0.000248 | 41.32 | -9.20 |
CALL | 20240202 | 33,375 | 0 | 0.156 | 0.529 | 0.000246 | 41.21 | -9.24 |
CALL | 20240202 | 33,250 | 0 | 0.157 | 0.559 | 0.000242 | 40.86 | -9.24 |
CALL | 20240202 | 33,125 | 0 | 0.159 | 0.589 | 0.000236 | 40.29 | -9.21 |
CALL | 20240202 | 33,000 | 0 | 0.161 | 0.618 | 0.000229 | 39.51 | -9.12 |
PUT | 20240202 | 33,875 | 0 | 0.150 | -0.597 | 0.000248 | 40.10 | -8.56 |
PUT | 20240202 | 33,750 | 0 | 0.151 | -0.566 | 0.000252 | 40.76 | -8.72 |
PUT | 20240202 | 33,625 | 0 | 0.151 | -0.534 | 0.000253 | 41.17 | -8.86 |
PUT | 20240202 | 33,500 | 0 | 0.152 | -0.502 | 0.000253 | 41.32 | -8.94 |
PUT | 20240202 | 33,375 | 0 | 0.153 | -0.471 | 0.000250 | 41.21 | -8.99 |
PUT | 20240202 | 33,250 | 0 | 0.155 | -0.440 | 0.000246 | 40.85 | -8.99 |
PUT | 20240202 | 33,125 | 0 | 0.156 | -0.410 | 0.000240 | 40.26 | -8.95 |
PUT | 20240202 | 33,000 | 0 | 0.158 | -0.381 | 0.000233 | 39.46 | -8.86 |
CALL | 20240209 | 33,875 | 515 | 0.155 | 0.416 | 0.000222 | 44.26 | -8.20 |
CALL | 20240209 | 33,750 | 565 | 0.155 | 0.444 | 0.000225 | 44.81 | -8.29 |
CALL | 20240209 | 33,625 | 630 | 0.157 | 0.472 | 0.000223 | 45.16 | -8.48 |
CALL | 20240209 | 33,500 | 705 | 0.161 | 0.501 | 0.000219 | 45.27 | -8.70 |
CALL | 20240209 | 33,375 | 0 | 0.161 | 0.528 | 0.000217 | 45.16 | -8.73 |
CALL | 20240209 | 33,250 | 765 | 0.146 | 0.559 | 0.000238 | 44.77 | -7.82 |
CALL | 20240209 | 33,125 | 0 | 0.163 | 0.582 | 0.000211 | 44.32 | -8.66 |
CALL | 20240209 | 33,000 | 0 | 0.165 | 0.607 | 0.000205 | 43.62 | -8.63 |
PUT | 20240209 | 33,875 | 850 | 0.135 | -0.598 | 0.000252 | 43.88 | -7.02 |
PUT | 20240209 | 33,750 | 920 | 0.168 | -0.550 | 0.000208 | 44.91 | -8.92 |
PUT | 20240209 | 33,625 | 0 | 0.156 | -0.528 | 0.000224 | 45.16 | -8.36 |
PUT | 20240209 | 33,500 | 785 | 0.168 | -0.498 | 0.000209 | 45.27 | -9.02 |
PUT | 20240209 | 33,375 | 725 | 0.169 | -0.472 | 0.000208 | 45.16 | -9.04 |
PUT | 20240209 | 33,250 | 640 | 0.163 | -0.445 | 0.000213 | 44.84 | -8.68 |
PUT | 20240209 | 33,125 | 580 | 0.163 | -0.418 | 0.000212 | 44.31 | -8.54 |
PUT | 20240209 | 33,000 | 585 | 0.176 | -0.398 | 0.000193 | 43.78 | -9.14 |
CALL | 20240308 | 33,875 | 0 | 0.161 | 0.444 | 0.000168 | 57.86 | -6.69 |
CALL | 20240308 | 33,750 | 0 | 0.161 | 0.465 | 0.000168 | 58.21 | -6.74 |
CALL | 20240308 | 33,625 | 0 | 0.162 | 0.486 | 0.000168 | 58.40 | -6.79 |
CALL | 20240308 | 33,500 | 0 | 0.163 | 0.507 | 0.000167 | 58.43 | -6.84 |
CALL | 20240308 | 33,375 | 0 | 0.163 | 0.528 | 0.000166 | 58.30 | -6.84 |
CALL | 20240308 | 33,250 | 0 | 0.164 | 0.549 | 0.000164 | 58.01 | -6.86 |
CALL | 20240308 | 33,125 | 0 | 0.165 | 0.569 | 0.000162 | 57.56 | -6.85 |
CALL | 20240308 | 33,000 | 0 | 0.166 | 0.589 | 0.000160 | 56.98 | -6.82 |
PUT | 20240308 | 33,875 | 0 | 0.163 | -0.555 | 0.000166 | 57.88 | -6.67 |
PUT | 20240308 | 33,750 | 0 | 0.163 | -0.535 | 0.000167 | 58.22 | -6.72 |
PUT | 20240308 | 33,625 | 0 | 0.163 | -0.514 | 0.000167 | 58.41 | -6.77 |
PUT | 20240308 | 33,500 | 0 | 0.165 | -0.493 | 0.000165 | 58.43 | -6.82 |
PUT | 20240308 | 33,375 | 0 | 0.165 | -0.472 | 0.000165 | 58.30 | -6.83 |
PUT | 20240308 | 33,250 | 0 | 0.166 | -0.452 | 0.000163 | 58.01 | -6.84 |
PUT | 20240308 | 33,125 | 0 | 0.167 | -0.431 | 0.000161 | 57.58 | -6.83 |
PUT | 20240308 | 33,000 | 0 | 0.168 | -0.412 | 0.000158 | 57.00 | -6.80 |