種別 | 限月 | 終値 |
---|---|---|
NK225 | 202403 | 35,250 |
NK225 | 202406 | 34,980 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202401 | 35,300 |
NK225M | 202402 | 35,260 |
NK225M | 202403 | 35,250 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202401 | 35,300 |
NK225MC | 202402 | 35,260 |
NK225MC | 202403 | 35,250 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202401 | 35,750 | 20 | 0.215 | 0.106 | 0.000462 | 3.38 | -36.24 |
CALL | 202401 | 35,625 | 30 | 0.199 | 0.157 | 0.000652 | 4.43 | -44.13 |
CALL | 202401 | 35,500 | 45 | 0.182 | 0.231 | 0.000905 | 5.62 | -51.20 |
CALL | 202401 | 35,375 | 70 | 0.166 | 0.344 | 0.001201 | 6.79 | -56.39 |
CALL | 202401 | 35,250 | 125 | 0.170 | 0.502 | 0.001274 | 7.36 | -62.52 |
CALL | 202401 | 35,125 | 230 | 0.217 | 0.625 | 0.000946 | 7.00 | -76.11 |
CALL | 202401 | 35,000 | 305 | 0.201 | 0.752 | 0.000853 | 5.83 | -58.69 |
CALL | 202401 | 34,875 | 420 | 0.233 | 0.811 | 0.000628 | 4.99 | -58.25 |
CALL | 202401 | 34,750 | 540 | 0.269 | 0.847 | 0.000477 | 4.37 | -58.81 |
PUT | 202401 | 35,750 | 0 | 0.542 | -0.685 | 0.000355 | 6.55 | -177.38 |
PUT | 202401 | 35,625 | 0 | 0.486 | -0.656 | 0.000410 | 6.79 | -165.00 |
PUT | 202401 | 35,500 | 290 | 0.173 | -0.780 | 0.000924 | 5.46 | -47.23 |
PUT | 202401 | 35,375 | 0 | 0.379 | -0.567 | 0.000563 | 7.26 | -137.29 |
PUT | 202401 | 35,250 | 115 | 0.156 | -0.498 | 0.001383 | 7.36 | -57.48 |
PUT | 202401 | 35,125 | 55 | 0.144 | -0.318 | 0.001339 | 6.58 | -47.42 |
PUT | 202401 | 35,000 | 39 | 0.173 | -0.214 | 0.000915 | 5.38 | -46.42 |
PUT | 202401 | 34,875 | 22 | 0.182 | -0.130 | 0.000629 | 3.90 | -35.57 |
PUT | 202401 | 34,750 | 7 | 0.169 | -0.053 | 0.000346 | 1.99 | -16.86 |
CALL | 202402 | 35,750 | 545 | 0.192 | 0.409 | 0.000203 | 38.59 | -12.84 |
CALL | 202402 | 35,625 | 500 | 0.168 | 0.422 | 0.000234 | 38.87 | -11.30 |
CALL | 202402 | 35,500 | 610 | 0.183 | 0.456 | 0.000218 | 39.40 | -12.46 |
CALL | 202402 | 35,375 | 695 | 0.190 | 0.485 | 0.000211 | 39.61 | -13.02 |
CALL | 202402 | 35,250 | 720 | 0.181 | 0.511 | 0.000221 | 39.62 | -12.43 |
CALL | 202402 | 35,125 | 730 | 0.168 | 0.540 | 0.000238 | 39.44 | -11.47 |
CALL | 202402 | 35,000 | 825 | 0.175 | 0.568 | 0.000226 | 39.07 | -11.84 |
CALL | 202402 | 34,875 | 855 | 0.165 | 0.601 | 0.000236 | 38.37 | -10.94 |
CALL | 202402 | 34,750 | 930 | 0.165 | 0.630 | 0.000231 | 37.50 | -10.70 |
PUT | 202402 | 35,750 | 0 | 0.223 | -0.576 | 0.000177 | 38.92 | -14.88 |
PUT | 202402 | 35,625 | 0 | 0.221 | -0.555 | 0.000180 | 39.26 | -14.89 |
PUT | 202402 | 35,500 | 1,110 | 0.247 | -0.526 | 0.000162 | 39.55 | -16.78 |
PUT | 202402 | 35,375 | 865 | 0.202 | -0.513 | 0.000199 | 39.62 | -13.75 |
PUT | 202402 | 35,250 | 770 | 0.195 | -0.488 | 0.000206 | 39.62 | -13.25 |
PUT | 202402 | 35,125 | 750 | 0.205 | -0.463 | 0.000195 | 39.47 | -13.93 |
PUT | 202402 | 35,000 | 625 | 0.189 | -0.436 | 0.000210 | 39.12 | -12.67 |
PUT | 202402 | 34,875 | 620 | 0.202 | -0.414 | 0.000195 | 38.71 | -13.41 |
PUT | 202402 | 34,750 | 520 | 0.189 | -0.384 | 0.000203 | 37.94 | -12.34 |
CALL | 202403 | 35,750 | 740 | 0.173 | 0.433 | 0.000163 | 54.78 | -8.35 |
CALL | 202403 | 35,625 | 0 | 0.165 | 0.450 | 0.000172 | 55.13 | -8.04 |
CALL | 202403 | 35,500 | 840 | 0.172 | 0.473 | 0.000166 | 55.44 | -8.39 |
CALL | 202403 | 35,375 | 0 | 0.164 | 0.492 | 0.000174 | 55.56 | -8.06 |
CALL | 202403 | 35,250 | 935 | 0.168 | 0.514 | 0.000171 | 55.54 | -8.22 |
CALL | 202403 | 35,125 | 0 | 0.165 | 0.536 | 0.000173 | 55.35 | -8.07 |
CALL | 202403 | 35,000 | 1,030 | 0.162 | 0.558 | 0.000175 | 54.99 | -7.86 |
CALL | 202403 | 34,875 | 1,010 | 0.146 | 0.586 | 0.000192 | 54.28 | -6.99 |
CALL | 202403 | 34,750 | 1,060 | 0.142 | 0.613 | 0.000194 | 53.35 | -6.68 |
PUT | 202403 | 35,750 | 0 | 0.207 | -0.551 | 0.000137 | 55.11 | -9.97 |
PUT | 202403 | 35,625 | 0 | 0.205 | -0.535 | 0.000139 | 55.36 | -9.91 |
PUT | 202403 | 35,500 | 1,305 | 0.211 | -0.516 | 0.000135 | 55.53 | -10.24 |
PUT | 202403 | 35,375 | 0 | 0.205 | -0.500 | 0.000140 | 55.57 | -9.95 |
PUT | 202403 | 35,250 | 1,105 | 0.199 | -0.483 | 0.000144 | 55.52 | -9.66 |
PUT | 202403 | 35,125 | 0 | 0.206 | -0.466 | 0.000139 | 55.37 | -9.94 |
PUT | 202403 | 35,000 | 910 | 0.187 | -0.446 | 0.000152 | 55.06 | -8.97 |
PUT | 202403 | 34,875 | 0 | 0.205 | -0.431 | 0.000137 | 54.74 | -9.82 |
PUT | 202403 | 34,750 | 0 | 0.206 | -0.414 | 0.000136 | 54.27 | -9.76 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240112 | 35,750 | 12 | 0.188 | 0.077 | 0.000416 | 2.67 | -25.10 |
CALL | 20240112 | 35,625 | 24 | 0.185 | 0.139 | 0.000647 | 4.08 | -37.81 |
CALL | 20240112 | 35,500 | 41 | 0.175 | 0.222 | 0.000921 | 5.49 | -48.05 |
CALL | 20240112 | 35,375 | 73 | 0.170 | 0.348 | 0.001175 | 6.82 | -58.13 |
CALL | 20240112 | 35,250 | 140 | 0.190 | 0.502 | 0.001137 | 7.36 | -70.02 |
CALL | 20240112 | 35,125 | 215 | 0.196 | 0.638 | 0.001038 | 6.92 | -67.80 |
CALL | 20240112 | 35,000 | 290 | 0.174 | 0.784 | 0.000911 | 5.41 | -47.24 |
CALL | 20240112 | 34,875 | 325 | 0.000 | 0.000 | 0.000000 | 0.00 | 0.00 |
CALL | 20240112 | 34,750 | 515 | 0.201 | 0.913 | 0.000425 | 2.92 | -29.45 |
PUT | 20240112 | 35,750 | 0 | 0.549 | -0.683 | 0.000352 | 6.57 | -180.49 |
PUT | 20240112 | 35,625 | 0 | 0.497 | -0.653 | 0.000403 | 6.81 | -169.09 |
PUT | 20240112 | 35,500 | 440 | 0.404 | -0.627 | 0.000508 | 6.99 | -141.12 |
PUT | 20240112 | 35,375 | 190 | 0.159 | -0.663 | 0.001246 | 6.74 | -53.42 |
PUT | 20240112 | 35,250 | 115 | 0.156 | -0.498 | 0.001383 | 7.36 | -57.48 |
PUT | 20240112 | 35,125 | 70 | 0.167 | -0.340 | 0.001191 | 6.76 | -56.35 |
PUT | 20240112 | 35,000 | 37 | 0.169 | -0.209 | 0.000922 | 5.30 | -44.79 |
PUT | 20240112 | 34,875 | 19 | 0.174 | -0.120 | 0.000621 | 3.68 | -32.10 |
PUT | 20240112 | 34,750 | 12 | 0.191 | -0.076 | 0.000405 | 2.63 | -25.09 |
CALL | 20240119 | 35,750 | 165 | 0.172 | 0.295 | 0.000384 | 18.01 | -19.41 |
CALL | 20240119 | 35,625 | 205 | 0.173 | 0.345 | 0.000408 | 19.22 | -20.79 |
CALL | 20240119 | 35,500 | 245 | 0.170 | 0.395 | 0.000433 | 20.09 | -21.42 |
CALL | 20240119 | 35,375 | 335 | 0.189 | 0.455 | 0.000402 | 20.69 | -24.47 |
CALL | 20240119 | 35,250 | 310 | 0.149 | 0.505 | 0.000514 | 20.82 | -19.40 |
CALL | 20240119 | 35,125 | 400 | 0.160 | 0.565 | 0.000470 | 20.55 | -20.65 |
CALL | 20240119 | 35,000 | 530 | 0.189 | 0.606 | 0.000390 | 20.08 | -23.77 |
CALL | 20240119 | 34,875 | 530 | 0.148 | 0.692 | 0.000456 | 18.37 | -17.04 |
CALL | 20240119 | 34,750 | 610 | 0.142 | 0.755 | 0.000423 | 16.42 | -14.68 |
PUT | 20240119 | 35,750 | 0 | 0.263 | -0.634 | 0.000274 | 19.64 | -32.18 |
PUT | 20240119 | 35,625 | 0 | 0.264 | -0.599 | 0.000280 | 20.18 | -33.25 |
PUT | 20240119 | 35,500 | 0 | 0.259 | -0.565 | 0.000292 | 20.54 | -33.14 |
PUT | 20240119 | 35,375 | 0 | 0.241 | -0.532 | 0.000316 | 20.75 | -31.19 |
PUT | 20240119 | 35,250 | 445 | 0.214 | -0.493 | 0.000357 | 20.82 | -27.79 |
PUT | 20240119 | 35,125 | 325 | 0.185 | -0.443 | 0.000409 | 20.60 | -23.79 |
PUT | 20240119 | 35,000 | 270 | 0.184 | -0.392 | 0.000399 | 20.05 | -23.05 |
PUT | 20240119 | 34,875 | 255 | 0.201 | -0.354 | 0.000355 | 19.41 | -24.34 |
PUT | 20240119 | 34,750 | 225 | 0.208 | -0.316 | 0.000328 | 18.55 | -24.08 |
CALL | 20240126 | 35,750 | 275 | 0.169 | 0.347 | 0.000306 | 26.38 | -14.86 |
CALL | 20240126 | 35,625 | 225 | 0.134 | 0.354 | 0.000389 | 26.57 | -11.87 |
CALL | 20240126 | 35,500 | 335 | 0.157 | 0.419 | 0.000349 | 27.91 | -14.62 |
CALL | 20240126 | 35,375 | 355 | 0.145 | 0.458 | 0.000383 | 28.35 | -13.74 |
CALL | 20240126 | 35,250 | 415 | 0.145 | 0.506 | 0.000384 | 28.50 | -13.86 |
CALL | 20240126 | 35,125 | 410 | 0.121 | 0.563 | 0.000457 | 28.15 | -11.37 |
CALL | 20240126 | 35,000 | 580 | 0.156 | 0.596 | 0.000348 | 27.68 | -14.45 |
CALL | 20240126 | 34,875 | 520 | 0.104 | 0.699 | 0.000470 | 24.89 | -8.68 |
CALL | 20240126 | 34,750 | 0 | 0.143 | 0.694 | 0.000343 | 25.05 | -12.01 |
PUT | 20240126 | 35,750 | 0 | 0.238 | -0.605 | 0.000227 | 27.51 | -21.72 |
PUT | 20240126 | 35,625 | 0 | 0.241 | -0.576 | 0.000227 | 27.99 | -22.45 |
PUT | 20240126 | 35,500 | 0 | 0.238 | -0.548 | 0.000233 | 28.30 | -22.42 |
PUT | 20240126 | 35,375 | 0 | 0.235 | -0.520 | 0.000238 | 28.47 | -22.23 |
PUT | 20240126 | 35,250 | 0 | 0.232 | -0.490 | 0.000241 | 28.50 | -21.97 |
PUT | 20240126 | 35,125 | 0 | 0.227 | -0.460 | 0.000245 | 28.36 | -21.43 |
PUT | 20240126 | 35,000 | 485 | 0.212 | -0.425 | 0.000259 | 28.01 | -19.76 |
PUT | 20240126 | 34,875 | 0 | 0.221 | -0.397 | 0.000244 | 27.55 | -20.28 |
PUT | 20240126 | 34,750 | 440 | 0.233 | -0.372 | 0.000227 | 27.03 | -20.99 |
CALL | 20240202 | 35,750 | 0 | 0.165 | 0.372 | 0.000265 | 32.73 | -12.29 |
CALL | 20240202 | 35,625 | 0 | 0.163 | 0.404 | 0.000274 | 33.53 | -12.49 |
CALL | 20240202 | 35,500 | 0 | 0.162 | 0.438 | 0.000282 | 34.10 | -12.57 |
CALL | 20240202 | 35,375 | 0 | 0.160 | 0.473 | 0.000287 | 34.44 | -12.59 |
CALL | 20240202 | 35,250 | 0 | 0.158 | 0.508 | 0.000291 | 34.52 | -12.48 |
CALL | 20240202 | 35,125 | 0 | 0.156 | 0.545 | 0.000293 | 34.30 | -12.25 |
CALL | 20240202 | 35,000 | 0 | 0.154 | 0.583 | 0.000293 | 33.78 | -11.87 |
CALL | 20240202 | 34,875 | 0 | 0.152 | 0.620 | 0.000289 | 32.94 | -11.46 |
CALL | 20240202 | 34,750 | 0 | 0.151 | 0.657 | 0.000281 | 31.80 | -10.98 |
PUT | 20240202 | 35,750 | 0 | 0.226 | -0.589 | 0.000199 | 33.66 | -17.19 |
PUT | 20240202 | 35,625 | 0 | 0.223 | -0.565 | 0.000204 | 34.06 | -17.21 |
PUT | 20240202 | 35,500 | 0 | 0.221 | -0.541 | 0.000207 | 34.35 | -17.20 |
PUT | 20240202 | 35,375 | 0 | 0.219 | -0.515 | 0.000210 | 34.50 | -17.11 |
PUT | 20240202 | 35,250 | 0 | 0.217 | -0.489 | 0.000212 | 34.51 | -16.97 |
PUT | 20240202 | 35,125 | 0 | 0.215 | -0.462 | 0.000213 | 34.37 | -16.77 |
PUT | 20240202 | 35,000 | 0 | 0.214 | -0.435 | 0.000213 | 34.07 | -16.51 |
PUT | 20240202 | 34,875 | 0 | 0.213 | -0.408 | 0.000210 | 33.61 | -16.25 |
PUT | 20240202 | 34,750 | 0 | 0.214 | -0.382 | 0.000206 | 33.01 | -15.98 |
CALL | 20240209 | 35,750 | 490 | 0.178 | 0.400 | 0.000218 | 38.38 | -11.83 |
CALL | 20240209 | 35,625 | 485 | 0.164 | 0.419 | 0.000239 | 38.82 | -11.03 |
CALL | 20240209 | 35,500 | 640 | 0.190 | 0.459 | 0.000210 | 39.43 | -12.98 |
CALL | 20240209 | 35,375 | 695 | 0.190 | 0.485 | 0.000211 | 39.61 | -13.02 |
CALL | 20240209 | 35,250 | 755 | 0.190 | 0.511 | 0.000211 | 39.62 | -13.04 |
CALL | 20240209 | 35,125 | 760 | 0.175 | 0.539 | 0.000228 | 39.45 | -11.98 |
CALL | 20240209 | 35,000 | 795 | 0.167 | 0.570 | 0.000236 | 39.03 | -11.31 |
CALL | 20240209 | 34,875 | 865 | 0.167 | 0.600 | 0.000233 | 38.40 | -11.12 |
CALL | 20240209 | 34,750 | 895 | 0.155 | 0.637 | 0.000243 | 37.28 | -10.04 |
PUT | 20240209 | 35,750 | 1,110 | 0.210 | -0.582 | 0.000187 | 38.80 | -13.99 |
PUT | 20240209 | 35,625 | 0 | 0.225 | -0.553 | 0.000177 | 39.29 | -15.19 |
PUT | 20240209 | 35,500 | 960 | 0.209 | -0.536 | 0.000192 | 39.48 | -14.16 |
PUT | 20240209 | 35,375 | 900 | 0.211 | -0.511 | 0.000190 | 39.62 | -14.36 |
PUT | 20240209 | 35,250 | 780 | 0.197 | -0.488 | 0.000204 | 39.62 | -13.42 |
PUT | 20240209 | 35,125 | 760 | 0.208 | -0.464 | 0.000192 | 39.47 | -14.10 |
PUT | 20240209 | 35,000 | 635 | 0.191 | -0.436 | 0.000207 | 39.13 | -12.85 |
PUT | 20240209 | 34,875 | 640 | 0.207 | -0.415 | 0.000190 | 38.74 | -13.77 |
PUT | 20240209 | 34,750 | 590 | 0.208 | -0.392 | 0.000186 | 38.17 | -13.62 |
CALL | 20240216 | 35,750 | 0 | 0.166 | 0.404 | 0.000211 | 42.89 | -9.93 |
CALL | 20240216 | 35,625 | 0 | 0.165 | 0.430 | 0.000215 | 43.48 | -10.01 |
CALL | 20240216 | 35,500 | 0 | 0.164 | 0.457 | 0.000218 | 43.90 | -10.07 |
CALL | 20240216 | 35,375 | 0 | 0.163 | 0.484 | 0.000220 | 44.13 | -10.06 |
CALL | 20240216 | 35,250 | 0 | 0.163 | 0.511 | 0.000221 | 44.15 | -10.03 |
CALL | 20240216 | 35,125 | 0 | 0.162 | 0.539 | 0.000221 | 43.96 | -9.94 |
CALL | 20240216 | 35,000 | 0 | 0.161 | 0.567 | 0.000220 | 43.55 | -9.80 |
CALL | 20240216 | 34,875 | 0 | 0.161 | 0.595 | 0.000218 | 42.92 | -9.63 |
CALL | 20240216 | 34,750 | 0 | 0.160 | 0.623 | 0.000215 | 42.07 | -9.38 |
PUT | 20240216 | 35,750 | 0 | 0.213 | -0.570 | 0.000167 | 43.49 | -12.81 |
PUT | 20240216 | 35,625 | 0 | 0.212 | -0.550 | 0.000169 | 43.82 | -12.83 |
PUT | 20240216 | 35,500 | 0 | 0.210 | -0.529 | 0.000171 | 44.05 | -12.82 |
PUT | 20240216 | 35,375 | 0 | 0.209 | -0.508 | 0.000172 | 44.16 | -12.79 |
PUT | 20240216 | 35,250 | 0 | 0.209 | -0.486 | 0.000172 | 44.14 | -12.76 |
PUT | 20240216 | 35,125 | 0 | 0.208 | -0.465 | 0.000172 | 43.99 | -12.68 |
PUT | 20240216 | 35,000 | 0 | 0.208 | -0.443 | 0.000172 | 43.71 | -12.57 |
PUT | 20240216 | 34,875 | 0 | 0.208 | -0.422 | 0.000170 | 43.31 | -12.46 |
PUT | 20240216 | 34,750 | 0 | 0.207 | -0.400 | 0.000168 | 42.77 | -12.27 |
CALL | 20240308 | 35,750 | 0 | 0.164 | 0.427 | 0.000172 | 54.65 | -7.89 |
CALL | 20240308 | 35,625 | 0 | 0.163 | 0.449 | 0.000174 | 55.11 | -7.93 |
CALL | 20240308 | 35,500 | 890 | 0.181 | 0.476 | 0.000158 | 55.47 | -8.84 |
CALL | 20240308 | 35,375 | 0 | 0.162 | 0.492 | 0.000177 | 55.56 | -7.95 |
CALL | 20240308 | 35,250 | 665 | 0.119 | 0.511 | 0.000240 | 55.55 | -5.86 |
CALL | 20240308 | 35,125 | 0 | 0.162 | 0.536 | 0.000176 | 55.35 | -7.93 |
CALL | 20240308 | 35,000 | 830 | 0.125 | 0.568 | 0.000225 | 54.76 | -6.08 |
CALL | 20240308 | 34,875 | 0 | 0.162 | 0.580 | 0.000173 | 54.45 | -7.78 |
CALL | 20240308 | 34,750 | 0 | 0.161 | 0.602 | 0.000172 | 53.74 | -7.64 |
PUT | 20240308 | 35,750 | 0 | 0.208 | -0.551 | 0.000137 | 55.11 | -9.98 |
PUT | 20240308 | 35,625 | 0 | 0.204 | -0.535 | 0.000140 | 55.35 | -9.85 |
PUT | 20240308 | 35,500 | 0 | 0.206 | -0.518 | 0.000139 | 55.52 | -9.96 |
PUT | 20240308 | 35,375 | 0 | 0.203 | -0.501 | 0.000141 | 55.57 | -9.83 |
PUT | 20240308 | 35,250 | 0 | 0.205 | -0.483 | 0.000139 | 55.52 | -9.95 |
PUT | 20240308 | 35,125 | 0 | 0.203 | -0.466 | 0.000141 | 55.37 | -9.81 |
PUT | 20240308 | 35,000 | 0 | 0.203 | -0.448 | 0.000140 | 55.10 | -9.76 |
PUT | 20240308 | 34,875 | 0 | 0.203 | -0.430 | 0.000139 | 54.72 | -9.70 |
PUT | 20240308 | 34,750 | 0 | 0.203 | -0.413 | 0.000138 | 54.24 | -9.62 |