種別 | 限月 | 終値 |
---|---|---|
NK225 | 202403 | 34,450 |
NK225 | 202406 | 34,200 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202401 | 34,475 |
NK225M | 202402 | 34,485 |
NK225M | 202403 | 34,450 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202401 | 34,475 |
NK225MC | 202402 | 34,485 |
NK225MC | 202403 | 34,450 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202401 | 34,875 | 46 | 0.182 | 0.183 | 0.000572 | 6.76 | -30.78 |
CALL | 202401 | 34,750 | 72 | 0.180 | 0.260 | 0.000705 | 8.28 | -37.39 |
CALL | 202401 | 34,625 | 110 | 0.181 | 0.355 | 0.000808 | 9.49 | -42.94 |
CALL | 202401 | 34,500 | 150 | 0.171 | 0.457 | 0.000911 | 10.11 | -43.20 |
CALL | 202401 | 34,375 | 230 | 0.187 | 0.565 | 0.000825 | 10.04 | -46.97 |
CALL | 202401 | 34,250 | 315 | 0.196 | 0.659 | 0.000733 | 9.36 | -45.99 |
CALL | 202401 | 34,125 | 410 | 0.206 | 0.736 | 0.000623 | 8.34 | -42.95 |
CALL | 202401 | 34,000 | 505 | 0.204 | 0.810 | 0.000521 | 6.92 | -35.39 |
PUT | 202401 | 34,875 | 0 | 0.181 | -0.818 | 0.000572 | 6.73 | -30.31 |
PUT | 202401 | 34,750 | 305 | 0.076 | -0.938 | 0.000631 | 3.12 | -5.83 |
PUT | 202401 | 34,625 | 235 | 0.127 | -0.704 | 0.001070 | 8.82 | -27.86 |
PUT | 202401 | 34,500 | 185 | 0.156 | -0.547 | 0.000996 | 10.10 | -39.35 |
PUT | 202401 | 34,375 | 120 | 0.152 | -0.421 | 0.001007 | 9.97 | -37.91 |
PUT | 202401 | 34,250 | 85 | 0.164 | -0.313 | 0.000848 | 9.04 | -37.01 |
PUT | 202401 | 34,125 | 59 | 0.174 | -0.228 | 0.000683 | 7.71 | -33.45 |
PUT | 202401 | 34,000 | 39 | 0.180 | -0.160 | 0.000530 | 6.21 | -27.96 |
CALL | 202402 | 34,875 | 500 | 0.174 | 0.413 | 0.000226 | 38.47 | -11.21 |
CALL | 202402 | 34,750 | 565 | 0.178 | 0.443 | 0.000225 | 39.00 | -11.60 |
CALL | 202402 | 34,625 | 620 | 0.178 | 0.471 | 0.000226 | 39.30 | -11.70 |
CALL | 202402 | 34,500 | 680 | 0.178 | 0.500 | 0.000226 | 39.40 | -11.76 |
CALL | 202402 | 34,375 | 730 | 0.175 | 0.528 | 0.000230 | 39.30 | -11.54 |
CALL | 202402 | 34,250 | 740 | 0.161 | 0.560 | 0.000248 | 38.96 | -10.52 |
CALL | 202402 | 34,125 | 885 | 0.181 | 0.583 | 0.000218 | 38.54 | -11.67 |
CALL | 202402 | 34,000 | 980 | 0.187 | 0.608 | 0.000208 | 37.95 | -11.88 |
PUT | 202402 | 34,875 | 950 | 0.181 | -0.582 | 0.000218 | 38.56 | -11.60 |
PUT | 202402 | 34,750 | 0 | 0.175 | -0.558 | 0.000229 | 38.98 | -11.30 |
PUT | 202402 | 34,625 | 0 | 0.174 | -0.530 | 0.000231 | 39.29 | -11.35 |
PUT | 202402 | 34,500 | 700 | 0.172 | -0.501 | 0.000236 | 39.40 | -11.21 |
PUT | 202402 | 34,375 | 620 | 0.167 | -0.472 | 0.000241 | 39.30 | -10.91 |
PUT | 202402 | 34,250 | 585 | 0.174 | -0.443 | 0.000230 | 39.00 | -11.24 |
PUT | 202402 | 34,125 | 520 | 0.171 | -0.413 | 0.000230 | 38.46 | -10.93 |
PUT | 202402 | 34,000 | 480 | 0.174 | -0.386 | 0.000222 | 37.78 | -10.95 |
CALL | 202403 | 34,875 | 0 | 0.170 | 0.442 | 0.000169 | 54.22 | -7.98 |
CALL | 202403 | 34,750 | 830 | 0.176 | 0.466 | 0.000164 | 54.58 | -8.34 |
CALL | 202403 | 34,625 | 0 | 0.171 | 0.485 | 0.000170 | 54.75 | -8.11 |
CALL | 202403 | 34,500 | 920 | 0.172 | 0.506 | 0.000169 | 54.78 | -8.16 |
CALL | 202403 | 34,375 | 0 | 0.172 | 0.527 | 0.000169 | 54.66 | -8.14 |
CALL | 202403 | 34,250 | 0 | 0.173 | 0.548 | 0.000167 | 54.38 | -8.17 |
CALL | 202403 | 34,125 | 0 | 0.174 | 0.569 | 0.000164 | 53.97 | -8.16 |
CALL | 202403 | 34,000 | 1,190 | 0.174 | 0.590 | 0.000163 | 53.39 | -8.05 |
PUT | 202403 | 34,875 | 0 | 0.174 | -0.555 | 0.000165 | 54.26 | -8.10 |
PUT | 202403 | 34,750 | 0 | 0.175 | -0.535 | 0.000166 | 54.58 | -8.16 |
PUT | 202403 | 34,625 | 0 | 0.176 | -0.514 | 0.000165 | 54.75 | -8.26 |
PUT | 202403 | 34,500 | 0 | 0.177 | -0.493 | 0.000164 | 54.78 | -8.31 |
PUT | 202403 | 34,375 | 955 | 0.182 | -0.473 | 0.000159 | 54.66 | -8.52 |
PUT | 202403 | 34,250 | 860 | 0.176 | -0.452 | 0.000164 | 54.39 | -8.19 |
PUT | 202403 | 34,125 | 0 | 0.179 | -0.432 | 0.000160 | 54.00 | -8.31 |
PUT | 202403 | 34,000 | 750 | 0.177 | -0.411 | 0.000160 | 53.42 | -8.09 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240112 | 34,875 | 48 | 0.185 | 0.187 | 0.000570 | 6.85 | -31.68 |
CALL | 20240112 | 34,750 | 70 | 0.178 | 0.258 | 0.000711 | 8.23 | -36.67 |
CALL | 20240112 | 34,625 | 115 | 0.186 | 0.359 | 0.000788 | 9.53 | -44.37 |
CALL | 20240112 | 34,500 | 160 | 0.181 | 0.460 | 0.000862 | 10.12 | -45.73 |
CALL | 20240112 | 34,375 | 230 | 0.187 | 0.565 | 0.000825 | 10.04 | -46.97 |
CALL | 20240112 | 34,250 | 320 | 0.202 | 0.655 | 0.000717 | 9.40 | -47.43 |
CALL | 20240112 | 34,125 | 440 | 0.241 | 0.706 | 0.000561 | 8.79 | -52.93 |
CALL | 20240112 | 34,000 | 520 | 0.225 | 0.788 | 0.000506 | 7.40 | -41.71 |
PUT | 20240112 | 34,875 | 0 | 0.189 | -0.807 | 0.000567 | 6.99 | -33.01 |
PUT | 20240112 | 34,750 | 345 | 0.147 | -0.786 | 0.000779 | 7.43 | -27.12 |
PUT | 20240112 | 34,625 | 255 | 0.149 | -0.675 | 0.000948 | 9.18 | -34.10 |
PUT | 20240112 | 34,500 | 180 | 0.151 | -0.549 | 0.001028 | 10.10 | -38.08 |
PUT | 20240112 | 34,375 | 115 | 0.147 | -0.418 | 0.001040 | 9.96 | -36.61 |
PUT | 20240112 | 34,250 | 82 | 0.161 | -0.310 | 0.000861 | 9.00 | -36.08 |
PUT | 20240112 | 34,125 | 54 | 0.167 | -0.220 | 0.000695 | 7.55 | -31.49 |
PUT | 20240112 | 34,000 | 37 | 0.177 | -0.156 | 0.000530 | 6.10 | -26.96 |
CALL | 20240119 | 34,875 | 195 | 0.170 | 0.328 | 0.000393 | 19.54 | -18.48 |
CALL | 20240119 | 34,750 | 240 | 0.171 | 0.379 | 0.000411 | 20.58 | -19.58 |
CALL | 20240119 | 34,625 | 295 | 0.174 | 0.432 | 0.000419 | 21.27 | -20.56 |
CALL | 20240119 | 34,500 | 360 | 0.178 | 0.485 | 0.000414 | 21.57 | -21.35 |
CALL | 20240119 | 34,375 | 410 | 0.172 | 0.538 | 0.000427 | 21.48 | -20.58 |
CALL | 20240119 | 34,250 | 490 | 0.177 | 0.589 | 0.000406 | 21.05 | -20.77 |
CALL | 20240119 | 34,125 | 410 | 0.097 | 0.737 | 0.000624 | 17.66 | -9.55 |
CALL | 20240119 | 34,000 | 580 | 0.141 | 0.728 | 0.000435 | 17.97 | -14.16 |
PUT | 20240119 | 34,875 | 0 | 0.172 | -0.669 | 0.000389 | 19.60 | -18.71 |
PUT | 20240119 | 34,750 | 0 | 0.170 | -0.622 | 0.000413 | 20.57 | -19.41 |
PUT | 20240119 | 34,625 | 0 | 0.168 | -0.571 | 0.000432 | 21.24 | -19.76 |
PUT | 20240119 | 34,500 | 370 | 0.160 | -0.518 | 0.000461 | 21.56 | -19.08 |
PUT | 20240119 | 34,375 | 315 | 0.163 | -0.461 | 0.000450 | 21.48 | -19.42 |
PUT | 20240119 | 34,250 | 250 | 0.158 | -0.402 | 0.000451 | 20.93 | -18.39 |
PUT | 20240119 | 34,125 | 220 | 0.167 | -0.354 | 0.000411 | 20.12 | -18.68 |
PUT | 20240119 | 34,000 | 175 | 0.166 | -0.302 | 0.000388 | 18.87 | -17.37 |
CALL | 20240126 | 34,875 | 240 | 0.144 | 0.349 | 0.000355 | 26.68 | -12.07 |
CALL | 20240126 | 34,750 | 0 | 0.171 | 0.412 | 0.000315 | 28.07 | -15.06 |
CALL | 20240126 | 34,625 | 0 | 0.173 | 0.452 | 0.000318 | 28.57 | -15.45 |
CALL | 20240126 | 34,500 | 495 | 0.180 | 0.493 | 0.000307 | 28.77 | -16.25 |
CALL | 20240126 | 34,375 | 470 | 0.150 | 0.534 | 0.000368 | 28.67 | -13.47 |
CALL | 20240126 | 34,250 | 0 | 0.173 | 0.572 | 0.000315 | 28.31 | -15.34 |
CALL | 20240126 | 34,125 | 535 | 0.121 | 0.651 | 0.000423 | 26.69 | -10.19 |
CALL | 20240126 | 34,000 | 420 | 0.000 | 0.000 | 0.000000 | 0.00 | 0.00 |
PUT | 20240126 | 34,875 | 0 | 0.181 | -0.619 | 0.000292 | 27.48 | -15.46 |
PUT | 20240126 | 34,750 | 0 | 0.176 | -0.586 | 0.000307 | 28.11 | -15.38 |
PUT | 20240126 | 34,625 | 0 | 0.176 | -0.547 | 0.000313 | 28.57 | -15.63 |
PUT | 20240126 | 34,500 | 515 | 0.170 | -0.509 | 0.000325 | 28.77 | -15.26 |
PUT | 20240126 | 34,375 | 0 | 0.176 | -0.469 | 0.000314 | 28.69 | -15.72 |
PUT | 20240126 | 34,250 | 0 | 0.178 | -0.430 | 0.000307 | 28.33 | -15.68 |
PUT | 20240126 | 34,125 | 0 | 0.178 | -0.392 | 0.000299 | 27.71 | -15.38 |
PUT | 20240126 | 34,000 | 0 | 0.180 | -0.356 | 0.000288 | 26.88 | -15.05 |
CALL | 20240202 | 34,875 | 0 | 0.171 | 0.396 | 0.000261 | 33.33 | -12.40 |
CALL | 20240202 | 34,750 | 0 | 0.172 | 0.429 | 0.000264 | 33.96 | -12.72 |
CALL | 20240202 | 34,625 | 0 | 0.172 | 0.462 | 0.000267 | 34.35 | -12.88 |
CALL | 20240202 | 34,500 | 0 | 0.172 | 0.496 | 0.000268 | 34.50 | -12.94 |
CALL | 20240202 | 34,375 | 0 | 0.173 | 0.529 | 0.000266 | 34.41 | -12.98 |
CALL | 20240202 | 34,250 | 0 | 0.174 | 0.562 | 0.000262 | 34.08 | -12.94 |
CALL | 20240202 | 34,125 | 0 | 0.175 | 0.595 | 0.000257 | 33.52 | -12.77 |
CALL | 20240202 | 34,000 | 0 | 0.176 | 0.626 | 0.000249 | 32.77 | -12.62 |
PUT | 20240202 | 34,875 | 0 | 0.174 | -0.602 | 0.000256 | 33.38 | -12.57 |
PUT | 20240202 | 34,750 | 0 | 0.175 | -0.569 | 0.000260 | 33.98 | -12.88 |
PUT | 20240202 | 34,625 | 0 | 0.175 | -0.537 | 0.000262 | 34.35 | -13.03 |
PUT | 20240202 | 34,500 | 0 | 0.175 | -0.504 | 0.000263 | 34.50 | -13.09 |
PUT | 20240202 | 34,375 | 0 | 0.176 | -0.471 | 0.000261 | 34.41 | -13.13 |
PUT | 20240202 | 34,250 | 0 | 0.177 | -0.439 | 0.000257 | 34.09 | -13.09 |
PUT | 20240202 | 34,125 | 0 | 0.178 | -0.407 | 0.000252 | 33.55 | -12.93 |
PUT | 20240202 | 34,000 | 0 | 0.179 | -0.376 | 0.000245 | 32.82 | -12.76 |
CALL | 20240209 | 34,875 | 505 | 0.176 | 0.414 | 0.000225 | 38.49 | -11.30 |
CALL | 20240209 | 34,750 | 555 | 0.175 | 0.442 | 0.000228 | 38.98 | -11.43 |
CALL | 20240209 | 34,625 | 615 | 0.177 | 0.471 | 0.000228 | 39.30 | -11.61 |
CALL | 20240209 | 34,500 | 670 | 0.176 | 0.499 | 0.000230 | 39.40 | -11.59 |
CALL | 20240209 | 34,375 | 745 | 0.179 | 0.528 | 0.000225 | 39.31 | -11.79 |
CALL | 20240209 | 34,250 | 815 | 0.180 | 0.556 | 0.000222 | 39.02 | -11.79 |
CALL | 20240209 | 34,125 | 870 | 0.177 | 0.585 | 0.000223 | 38.51 | -11.41 |
CALL | 20240209 | 34,000 | 980 | 0.187 | 0.608 | 0.000208 | 37.95 | -11.88 |
PUT | 20240209 | 34,875 | 0 | 0.175 | -0.586 | 0.000226 | 38.48 | -11.15 |
PUT | 20240209 | 34,750 | 835 | 0.171 | -0.560 | 0.000234 | 38.96 | -11.04 |
PUT | 20240209 | 34,625 | 0 | 0.175 | -0.530 | 0.000230 | 39.29 | -11.43 |
PUT | 20240209 | 34,500 | 690 | 0.169 | -0.502 | 0.000239 | 39.40 | -11.05 |
PUT | 20240209 | 34,375 | 665 | 0.179 | -0.472 | 0.000225 | 39.31 | -11.66 |
PUT | 20240209 | 34,250 | 585 | 0.174 | -0.443 | 0.000230 | 39.00 | -11.24 |
PUT | 20240209 | 34,125 | 520 | 0.171 | -0.413 | 0.000230 | 38.46 | -10.93 |
PUT | 20240209 | 34,000 | 495 | 0.178 | -0.388 | 0.000217 | 37.84 | -11.21 |
CALL | 20240216 | 34,875 | 0 | 0.171 | 0.422 | 0.000209 | 42.92 | -9.93 |
CALL | 20240216 | 34,750 | 0 | 0.171 | 0.448 | 0.000211 | 43.39 | -10.07 |
CALL | 20240216 | 34,625 | 0 | 0.171 | 0.475 | 0.000212 | 43.67 | -10.16 |
CALL | 20240216 | 34,500 | 0 | 0.172 | 0.501 | 0.000212 | 43.76 | -10.19 |
CALL | 20240216 | 34,375 | 0 | 0.173 | 0.527 | 0.000210 | 43.65 | -10.25 |
CALL | 20240216 | 34,250 | 0 | 0.174 | 0.554 | 0.000207 | 43.36 | -10.23 |
CALL | 20240216 | 34,125 | 0 | 0.175 | 0.579 | 0.000204 | 42.89 | -10.19 |
CALL | 20240216 | 34,000 | 0 | 0.176 | 0.605 | 0.000200 | 42.25 | -10.08 |
PUT | 20240216 | 34,875 | 0 | 0.173 | -0.576 | 0.000206 | 42.95 | -10.00 |
PUT | 20240216 | 34,750 | 0 | 0.174 | -0.551 | 0.000208 | 43.40 | -10.14 |
PUT | 20240216 | 34,625 | 0 | 0.174 | -0.525 | 0.000209 | 43.67 | -10.22 |
PUT | 20240216 | 34,500 | 0 | 0.174 | -0.499 | 0.000209 | 43.76 | -10.25 |
PUT | 20240216 | 34,375 | 0 | 0.176 | -0.473 | 0.000207 | 43.65 | -10.32 |
PUT | 20240216 | 34,250 | 0 | 0.176 | -0.447 | 0.000204 | 43.37 | -10.29 |
PUT | 20240216 | 34,125 | 0 | 0.178 | -0.422 | 0.000201 | 42.91 | -10.25 |
PUT | 20240216 | 34,000 | 0 | 0.178 | -0.397 | 0.000197 | 42.28 | -10.15 |
CALL | 20240308 | 34,875 | 0 | 0.168 | 0.442 | 0.000171 | 54.20 | -7.90 |
CALL | 20240308 | 34,750 | 465 | 0.109 | 0.431 | 0.000262 | 53.96 | -5.12 |
CALL | 20240308 | 34,625 | 0 | 0.170 | 0.485 | 0.000171 | 54.74 | -8.05 |
CALL | 20240308 | 34,500 | 950 | 0.177 | 0.507 | 0.000164 | 54.78 | -8.42 |
CALL | 20240308 | 34,375 | 0 | 0.171 | 0.527 | 0.000170 | 54.66 | -8.10 |
CALL | 20240308 | 34,250 | 0 | 0.172 | 0.548 | 0.000167 | 54.38 | -8.13 |
CALL | 20240308 | 34,125 | 0 | 0.173 | 0.569 | 0.000166 | 53.96 | -8.09 |
CALL | 20240308 | 34,000 | 1,010 | 0.140 | 0.605 | 0.000201 | 52.87 | -6.43 |
PUT | 20240308 | 34,875 | 0 | 0.174 | -0.555 | 0.000165 | 54.26 | -8.10 |
PUT | 20240308 | 34,750 | 0 | 0.176 | -0.534 | 0.000164 | 54.58 | -8.23 |
PUT | 20240308 | 34,625 | 0 | 0.176 | -0.514 | 0.000165 | 54.75 | -8.24 |
PUT | 20240308 | 34,500 | 0 | 0.176 | -0.493 | 0.000165 | 54.78 | -8.24 |
PUT | 20240308 | 34,375 | 0 | 0.177 | -0.473 | 0.000164 | 54.66 | -8.30 |
PUT | 20240308 | 34,250 | 0 | 0.178 | -0.452 | 0.000162 | 54.39 | -8.30 |
PUT | 20240308 | 34,125 | 0 | 0.179 | -0.432 | 0.000160 | 53.99 | -8.28 |
PUT | 20240308 | 34,000 | 0 | 0.184 | -0.414 | 0.000154 | 53.50 | -8.45 |