種別 | 限月 | 終値 |
---|---|---|
NK225 | 202403 | 35,610 |
NK225 | 202406 | 35,340 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202402 | 35,640 |
NK225M | 202403 | 35,610 |
NK225M | 202404 | 35,335 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202402 | 35,640 |
NK225MC | 202403 | 35,610 |
NK225MC | 202404 | 35,335 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202402 | 36,000 | 620 | 0.202 | 0.434 | 0.000198 | 38.81 | -14.04 |
CALL | 202402 | 35,875 | 600 | 0.183 | 0.453 | 0.000219 | 39.07 | -12.83 |
CALL | 202402 | 35,750 | 725 | 0.201 | 0.484 | 0.000201 | 39.31 | -14.15 |
CALL | 202402 | 35,625 | 780 | 0.200 | 0.509 | 0.000202 | 39.34 | -14.08 |
CALL | 202402 | 35,500 | 850 | 0.202 | 0.534 | 0.000200 | 39.21 | -14.17 |
CALL | 202402 | 35,375 | 925 | 0.204 | 0.558 | 0.000196 | 38.93 | -14.24 |
CALL | 202402 | 35,250 | 995 | 0.205 | 0.583 | 0.000193 | 38.50 | -14.11 |
CALL | 202402 | 35,125 | 1,065 | 0.204 | 0.607 | 0.000191 | 37.92 | -13.88 |
PUT | 202402 | 36,000 | 1,035 | 0.209 | -0.563 | 0.000191 | 38.86 | -14.45 |
PUT | 202402 | 35,875 | 0 | 0.204 | -0.541 | 0.000197 | 39.14 | -14.20 |
PUT | 202402 | 35,750 | 895 | 0.209 | -0.515 | 0.000193 | 39.32 | -14.63 |
PUT | 202402 | 35,625 | 925 | 0.234 | -0.489 | 0.000173 | 39.33 | -16.35 |
PUT | 202402 | 35,500 | 715 | 0.196 | -0.466 | 0.000206 | 39.20 | -13.68 |
PUT | 202402 | 35,375 | 680 | 0.202 | -0.441 | 0.000198 | 38.92 | -14.01 |
PUT | 202402 | 35,250 | 615 | 0.200 | -0.416 | 0.000198 | 38.47 | -13.70 |
PUT | 202402 | 35,125 | 570 | 0.202 | -0.392 | 0.000193 | 37.90 | -13.64 |
CALL | 202403 | 36,000 | 880 | 0.190 | 0.457 | 0.000150 | 55.33 | -9.41 |
CALL | 202403 | 35,875 | 0 | 0.190 | 0.476 | 0.000150 | 55.54 | -9.47 |
CALL | 202403 | 35,750 | 1,030 | 0.197 | 0.496 | 0.000145 | 55.64 | -9.81 |
CALL | 202403 | 35,625 | 0 | 0.190 | 0.513 | 0.000150 | 55.61 | -9.50 |
CALL | 202403 | 35,500 | 1,120 | 0.191 | 0.532 | 0.000149 | 55.46 | -9.51 |
CALL | 202403 | 35,375 | 0 | 0.191 | 0.551 | 0.000149 | 55.19 | -9.46 |
CALL | 202403 | 35,250 | 975 | 0.141 | 0.585 | 0.000199 | 54.38 | -6.88 |
CALL | 202403 | 35,125 | 0 | 0.193 | 0.588 | 0.000145 | 54.30 | -9.39 |
PUT | 202403 | 36,000 | 1,370 | 0.209 | -0.536 | 0.000136 | 55.42 | -10.27 |
PUT | 202403 | 35,875 | 0 | 0.201 | -0.521 | 0.000142 | 55.57 | -9.92 |
PUT | 202403 | 35,750 | 0 | 0.201 | -0.503 | 0.000142 | 55.64 | -9.94 |
PUT | 202403 | 35,625 | 0 | 0.201 | -0.486 | 0.000142 | 55.61 | -9.95 |
PUT | 202403 | 35,500 | 1,050 | 0.199 | -0.468 | 0.000143 | 55.46 | -9.82 |
PUT | 202403 | 35,375 | 975 | 0.197 | -0.450 | 0.000144 | 55.20 | -9.65 |
PUT | 202403 | 35,250 | 940 | 0.201 | -0.432 | 0.000140 | 54.84 | -9.80 |
PUT | 202403 | 35,125 | 925 | 0.209 | -0.417 | 0.000134 | 54.43 | -10.10 |
CALL | 202404 | 36,000 | 975 | 0.162 | 0.464 | 0.000138 | 70.64 | -6.33 |
CALL | 202404 | 35,875 | 0 | 0.174 | 0.484 | 0.000129 | 70.88 | -6.81 |
CALL | 202404 | 35,750 | 1,050 | 0.157 | 0.497 | 0.000143 | 70.93 | -6.16 |
CALL | 202404 | 35,625 | 0 | 0.173 | 0.516 | 0.000129 | 70.87 | -6.80 |
CALL | 202404 | 35,500 | 1,120 | 0.150 | 0.533 | 0.000149 | 70.70 | -5.86 |
CALL | 202404 | 35,375 | 0 | 0.173 | 0.549 | 0.000129 | 70.40 | -6.72 |
CALL | 202404 | 35,250 | 0 | 0.172 | 0.565 | 0.000128 | 69.99 | -6.68 |
CALL | 202404 | 35,125 | 0 | 0.172 | 0.581 | 0.000128 | 69.45 | -6.62 |
PUT | 202404 | 36,000 | 1,740 | 0.216 | -0.518 | 0.000104 | 70.86 | -8.37 |
PUT | 202404 | 35,875 | 0 | 0.220 | -0.504 | 0.000102 | 70.93 | -8.51 |
PUT | 202404 | 35,750 | 0 | 0.219 | -0.492 | 0.000102 | 70.92 | -8.49 |
PUT | 202404 | 35,625 | 0 | 0.219 | -0.479 | 0.000102 | 70.83 | -8.49 |
PUT | 202404 | 35,500 | 1,550 | 0.227 | -0.466 | 0.000098 | 70.67 | -8.78 |
PUT | 202404 | 35,375 | 0 | 0.219 | -0.453 | 0.000102 | 70.45 | -8.42 |
PUT | 202404 | 35,250 | 0 | 0.219 | -0.440 | 0.000101 | 70.14 | -8.39 |
PUT | 202404 | 35,125 | 0 | 0.219 | -0.428 | 0.000101 | 69.76 | -8.34 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240119 | 36,000 | 255 | 0.213 | 0.362 | 0.000357 | 18.48 | -28.15 |
CALL | 20240119 | 35,875 | 280 | 0.202 | 0.401 | 0.000389 | 19.06 | -27.50 |
CALL | 20240119 | 35,750 | 335 | 0.203 | 0.450 | 0.000395 | 19.52 | -28.40 |
CALL | 20240119 | 35,625 | 410 | 0.212 | 0.500 | 0.000382 | 19.67 | -29.84 |
CALL | 20240119 | 35,500 | 460 | 0.205 | 0.549 | 0.000392 | 19.52 | -28.61 |
CALL | 20240119 | 35,375 | 540 | 0.210 | 0.596 | 0.000374 | 19.10 | -28.69 |
CALL | 20240119 | 35,250 | 575 | 0.187 | 0.657 | 0.000398 | 18.12 | -24.32 |
CALL | 20240119 | 35,125 | 490 | 0.056 | 0.961 | 0.000302 | 4.14 | -1.76 |
PUT | 20240119 | 36,000 | 0 | 0.219 | -0.634 | 0.000349 | 18.55 | -28.92 |
PUT | 20240119 | 35,875 | 0 | 0.216 | -0.592 | 0.000364 | 19.15 | -29.52 |
PUT | 20240119 | 35,750 | 495 | 0.214 | -0.547 | 0.000376 | 19.54 | -29.80 |
PUT | 20240119 | 35,625 | 405 | 0.202 | -0.500 | 0.000400 | 19.67 | -28.36 |
PUT | 20240119 | 35,500 | 440 | 0.251 | -0.457 | 0.000320 | 19.56 | -35.05 |
PUT | 20240119 | 35,375 | 385 | 0.252 | -0.418 | 0.000314 | 19.25 | -34.60 |
PUT | 20240119 | 35,250 | 240 | 0.201 | -0.352 | 0.000374 | 18.31 | -26.32 |
PUT | 20240119 | 35,125 | 200 | 0.203 | -0.308 | 0.000351 | 17.34 | -25.09 |
CALL | 20240126 | 36,000 | 340 | 0.183 | 0.388 | 0.000301 | 26.71 | -17.46 |
CALL | 20240126 | 35,875 | 455 | 0.207 | 0.436 | 0.000273 | 27.46 | -20.32 |
CALL | 20240126 | 35,750 | 500 | 0.203 | 0.469 | 0.000281 | 27.74 | -20.18 |
CALL | 20240126 | 35,625 | 570 | 0.207 | 0.504 | 0.000276 | 27.82 | -20.64 |
CALL | 20240126 | 35,500 | 545 | 0.175 | 0.543 | 0.000324 | 27.66 | -17.38 |
CALL | 20240126 | 35,375 | 705 | 0.209 | 0.573 | 0.000269 | 27.36 | -20.46 |
CALL | 20240126 | 35,250 | 0 | 0.195 | 0.613 | 0.000282 | 26.70 | -18.63 |
CALL | 20240126 | 35,125 | 0 | 0.198 | 0.646 | 0.000270 | 25.94 | -18.39 |
PUT | 20240126 | 36,000 | 0 | 0.214 | -0.594 | 0.000260 | 27.04 | -20.58 |
PUT | 20240126 | 35,875 | 0 | 0.213 | -0.562 | 0.000266 | 27.49 | -20.82 |
PUT | 20240126 | 35,750 | 0 | 0.212 | -0.529 | 0.000269 | 27.75 | -20.96 |
PUT | 20240126 | 35,625 | 0 | 0.211 | -0.495 | 0.000272 | 27.82 | -20.88 |
PUT | 20240126 | 35,500 | 0 | 0.207 | -0.461 | 0.000275 | 27.69 | -20.46 |
PUT | 20240126 | 35,375 | 515 | 0.226 | -0.431 | 0.000250 | 27.41 | -22.06 |
PUT | 20240126 | 35,250 | 0 | 0.206 | -0.392 | 0.000268 | 26.80 | -19.66 |
PUT | 20240126 | 35,125 | 405 | 0.224 | -0.368 | 0.000242 | 26.30 | -20.97 |
CALL | 20240202 | 36,000 | 0 | 0.199 | 0.420 | 0.000230 | 33.38 | -15.87 |
CALL | 20240202 | 35,875 | 0 | 0.199 | 0.448 | 0.000233 | 33.79 | -16.02 |
CALL | 20240202 | 35,750 | 0 | 0.198 | 0.477 | 0.000235 | 34.02 | -16.10 |
CALL | 20240202 | 35,625 | 0 | 0.198 | 0.506 | 0.000236 | 34.07 | -16.10 |
CALL | 20240202 | 35,500 | 0 | 0.198 | 0.536 | 0.000235 | 33.94 | -16.02 |
CALL | 20240202 | 35,375 | 0 | 0.198 | 0.565 | 0.000233 | 33.62 | -15.86 |
CALL | 20240202 | 35,250 | 0 | 0.197 | 0.595 | 0.000230 | 33.11 | -15.63 |
CALL | 20240202 | 35,125 | 0 | 0.198 | 0.623 | 0.000225 | 32.43 | -15.31 |
PUT | 20240202 | 36,000 | 0 | 0.210 | -0.575 | 0.000218 | 33.47 | -16.68 |
PUT | 20240202 | 35,875 | 0 | 0.209 | -0.548 | 0.000221 | 33.83 | -16.80 |
PUT | 20240202 | 35,750 | 0 | 0.209 | -0.521 | 0.000224 | 34.03 | -16.84 |
PUT | 20240202 | 35,625 | 0 | 0.208 | -0.493 | 0.000224 | 34.07 | -16.84 |
PUT | 20240202 | 35,500 | 0 | 0.208 | -0.465 | 0.000224 | 33.94 | -16.76 |
PUT | 20240202 | 35,375 | 0 | 0.208 | -0.437 | 0.000221 | 33.65 | -16.64 |
PUT | 20240202 | 35,250 | 0 | 0.208 | -0.409 | 0.000219 | 33.19 | -16.40 |
PUT | 20240202 | 35,125 | 0 | 0.208 | -0.382 | 0.000214 | 32.57 | -16.12 |
CALL | 20240209 | 36,000 | 625 | 0.203 | 0.435 | 0.000196 | 38.82 | -14.13 |
CALL | 20240209 | 35,875 | 615 | 0.187 | 0.454 | 0.000215 | 39.08 | -13.10 |
CALL | 20240209 | 35,750 | 710 | 0.197 | 0.483 | 0.000205 | 39.31 | -13.88 |
CALL | 20240209 | 35,625 | 680 | 0.174 | 0.507 | 0.000232 | 39.34 | -12.30 |
CALL | 20240209 | 35,500 | 865 | 0.206 | 0.534 | 0.000196 | 39.21 | -14.44 |
CALL | 20240209 | 35,375 | 910 | 0.200 | 0.559 | 0.000200 | 38.92 | -13.97 |
CALL | 20240209 | 35,250 | 930 | 0.188 | 0.588 | 0.000210 | 38.38 | -12.92 |
CALL | 20240209 | 35,125 | 970 | 0.179 | 0.619 | 0.000216 | 37.58 | -12.07 |
PUT | 20240209 | 36,000 | 1,065 | 0.217 | -0.560 | 0.000184 | 38.91 | -15.00 |
PUT | 20240209 | 35,875 | 0 | 0.205 | -0.540 | 0.000196 | 39.15 | -14.31 |
PUT | 20240209 | 35,750 | 840 | 0.195 | -0.518 | 0.000207 | 39.31 | -13.65 |
PUT | 20240209 | 35,625 | 770 | 0.194 | -0.492 | 0.000208 | 39.34 | -13.59 |
PUT | 20240209 | 35,500 | 725 | 0.199 | -0.466 | 0.000203 | 39.20 | -13.86 |
PUT | 20240209 | 35,375 | 695 | 0.206 | -0.442 | 0.000194 | 38.93 | -14.29 |
PUT | 20240209 | 35,250 | 680 | 0.217 | -0.421 | 0.000183 | 38.56 | -14.90 |
PUT | 20240209 | 35,125 | 570 | 0.202 | -0.392 | 0.000193 | 37.90 | -13.64 |
CALL | 20240216 | 36,000 | 0 | 0.196 | 0.441 | 0.000183 | 43.51 | -12.21 |
CALL | 20240216 | 35,875 | 0 | 0.196 | 0.464 | 0.000184 | 43.81 | -12.29 |
CALL | 20240216 | 35,750 | 0 | 0.196 | 0.487 | 0.000185 | 43.97 | -12.32 |
CALL | 20240216 | 35,625 | 0 | 0.195 | 0.510 | 0.000185 | 43.98 | -12.31 |
CALL | 20240216 | 35,500 | 0 | 0.195 | 0.533 | 0.000185 | 43.84 | -12.26 |
CALL | 20240216 | 35,375 | 0 | 0.196 | 0.556 | 0.000183 | 43.56 | -12.22 |
CALL | 20240216 | 35,250 | 0 | 0.195 | 0.579 | 0.000181 | 43.12 | -12.09 |
CALL | 20240216 | 35,125 | 0 | 0.196 | 0.602 | 0.000179 | 42.55 | -11.96 |
PUT | 20240216 | 36,000 | 0 | 0.204 | -0.555 | 0.000176 | 43.57 | -12.65 |
PUT | 20240216 | 35,875 | 0 | 0.204 | -0.534 | 0.000177 | 43.84 | -12.71 |
PUT | 20240216 | 35,750 | 0 | 0.204 | -0.512 | 0.000178 | 43.97 | -12.73 |
PUT | 20240216 | 35,625 | 0 | 0.203 | -0.489 | 0.000178 | 43.98 | -12.73 |
PUT | 20240216 | 35,500 | 0 | 0.203 | -0.467 | 0.000177 | 43.84 | -12.68 |
PUT | 20240216 | 35,375 | 0 | 0.204 | -0.445 | 0.000176 | 43.57 | -12.64 |
PUT | 20240216 | 35,250 | 0 | 0.204 | -0.423 | 0.000174 | 43.17 | -12.53 |
PUT | 20240216 | 35,125 | 0 | 0.204 | -0.401 | 0.000172 | 42.64 | -12.40 |
CALL | 20240308 | 36,000 | 895 | 0.192 | 0.458 | 0.000148 | 55.34 | -9.55 |
CALL | 20240308 | 35,875 | 765 | 0.159 | 0.466 | 0.000179 | 55.44 | -7.92 |
CALL | 20240308 | 35,750 | 860 | 0.166 | 0.490 | 0.000172 | 55.63 | -8.29 |
CALL | 20240308 | 35,625 | 885 | 0.160 | 0.511 | 0.000179 | 55.63 | -7.99 |
CALL | 20240308 | 35,500 | 1,085 | 0.185 | 0.532 | 0.000154 | 55.46 | -9.20 |
CALL | 20240308 | 35,375 | 0 | 0.190 | 0.551 | 0.000149 | 55.19 | -9.41 |
CALL | 20240308 | 35,250 | 985 | 0.143 | 0.584 | 0.000196 | 54.40 | -6.98 |
CALL | 20240308 | 35,125 | 0 | 0.191 | 0.588 | 0.000146 | 54.28 | -9.32 |
PUT | 20240308 | 36,000 | 1,430 | 0.220 | -0.533 | 0.000130 | 55.46 | -10.82 |
PUT | 20240308 | 35,875 | 1,365 | 0.220 | -0.516 | 0.000130 | 55.60 | -10.89 |
PUT | 20240308 | 35,750 | 1,280 | 0.217 | -0.501 | 0.000132 | 55.65 | -10.75 |
PUT | 20240308 | 35,625 | 1,120 | 0.200 | -0.486 | 0.000143 | 55.61 | -9.90 |
PUT | 20240308 | 35,500 | 1,060 | 0.201 | -0.468 | 0.000142 | 55.46 | -9.91 |
PUT | 20240308 | 35,375 | 1,090 | 0.218 | -0.451 | 0.000130 | 55.23 | -10.68 |
PUT | 20240308 | 35,250 | 0 | 0.203 | -0.433 | 0.000139 | 54.85 | -9.91 |
PUT | 20240308 | 35,125 | 0 | 0.204 | -0.415 | 0.000137 | 54.39 | -9.86 |
CALL | 20240412 | 36,000 | 0 | 0.172 | 0.468 | 0.000130 | 70.70 | -6.71 |
CALL | 20240412 | 35,875 | 0 | 0.172 | 0.484 | 0.000131 | 70.88 | -6.72 |
CALL | 20240412 | 35,750 | 0 | 0.171 | 0.500 | 0.000131 | 70.93 | -6.71 |
CALL | 20240412 | 35,625 | 0 | 0.171 | 0.516 | 0.000131 | 70.88 | -6.70 |
CALL | 20240412 | 35,500 | 0 | 0.171 | 0.533 | 0.000131 | 70.70 | -6.69 |
CALL | 20240412 | 35,375 | 0 | 0.171 | 0.549 | 0.000131 | 70.40 | -6.65 |
CALL | 20240412 | 35,250 | 0 | 0.170 | 0.566 | 0.000130 | 69.97 | -6.58 |
CALL | 20240412 | 35,125 | 0 | 0.171 | 0.582 | 0.000129 | 69.44 | -6.57 |
PUT | 20240412 | 36,000 | 0 | 0.216 | -0.518 | 0.000104 | 70.86 | -8.35 |
PUT | 20240412 | 35,875 | 0 | 0.216 | -0.505 | 0.000104 | 70.93 | -8.35 |
PUT | 20240412 | 35,750 | 0 | 0.215 | -0.492 | 0.000104 | 70.92 | -8.33 |
PUT | 20240412 | 35,625 | 0 | 0.215 | -0.479 | 0.000104 | 70.84 | -8.31 |
PUT | 20240412 | 35,500 | 0 | 0.215 | -0.466 | 0.000104 | 70.68 | -8.30 |
PUT | 20240412 | 35,375 | 0 | 0.215 | -0.453 | 0.000104 | 70.44 | -8.27 |
PUT | 20240412 | 35,250 | 0 | 0.214 | -0.440 | 0.000103 | 70.13 | -8.22 |
PUT | 20240412 | 35,125 | 0 | 0.216 | -0.427 | 0.000102 | 69.75 | -8.22 |