種別 | 限月 | 終値 |
---|---|---|
NK225 | 202403 | 35,680 |
NK225 | 202406 | 35,420 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202402 | 35,705 |
NK225M | 202403 | 35,680 |
NK225M | 202404 | 35,435 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202402 | 35,705 |
NK225MC | 202403 | 35,680 |
NK225MC | 202404 | 35,435 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202402 | 36,125 | 325 | 0.181 | 0.378 | 0.000301 | 26.57 | -17.19 |
CALL | 202402 | 36,000 | 355 | 0.174 | 0.412 | 0.000320 | 27.21 | -16.96 |
CALL | 202402 | 35,875 | 445 | 0.188 | 0.456 | 0.000302 | 27.73 | -18.64 |
CALL | 202402 | 35,750 | 480 | 0.180 | 0.493 | 0.000317 | 27.89 | -17.95 |
CALL | 202402 | 35,625 | 530 | 0.175 | 0.533 | 0.000324 | 27.80 | -17.45 |
CALL | 202402 | 35,500 | 630 | 0.187 | 0.570 | 0.000300 | 27.47 | -18.40 |
CALL | 202402 | 35,375 | 810 | 0.227 | 0.592 | 0.000245 | 27.16 | -22.08 |
CALL | 202402 | 35,250 | 890 | 0.229 | 0.621 | 0.000237 | 26.60 | -21.86 |
PUT | 202402 | 36,125 | 560 | 0.109 | -0.704 | 0.000453 | 24.18 | -9.36 |
PUT | 202402 | 36,000 | 635 | 0.169 | -0.591 | 0.000328 | 27.16 | -16.35 |
PUT | 202402 | 35,875 | 505 | 0.149 | -0.559 | 0.000380 | 27.60 | -14.58 |
PUT | 202402 | 35,750 | 490 | 0.168 | -0.508 | 0.000340 | 27.89 | -16.65 |
PUT | 202402 | 35,625 | 415 | 0.163 | -0.465 | 0.000348 | 27.79 | -16.14 |
PUT | 202402 | 35,500 | 375 | 0.169 | -0.424 | 0.000331 | 27.39 | -16.52 |
PUT | 202402 | 35,375 | 330 | 0.172 | -0.385 | 0.000318 | 26.72 | -16.37 |
PUT | 202402 | 35,250 | 300 | 0.179 | -0.350 | 0.000297 | 25.90 | -16.49 |
CALL | 202403 | 36,125 | 0 | 0.178 | 0.431 | 0.000183 | 47.56 | -10.11 |
CALL | 202403 | 36,000 | 750 | 0.185 | 0.457 | 0.000177 | 48.00 | -10.64 |
CALL | 202403 | 35,875 | 0 | 0.179 | 0.477 | 0.000184 | 48.21 | -10.32 |
CALL | 202403 | 35,750 | 830 | 0.179 | 0.500 | 0.000185 | 48.29 | -10.31 |
CALL | 202403 | 35,625 | 0 | 0.181 | 0.523 | 0.000182 | 48.20 | -10.45 |
CALL | 202403 | 35,500 | 945 | 0.176 | 0.546 | 0.000186 | 47.96 | -10.13 |
CALL | 202403 | 35,375 | 0 | 0.183 | 0.568 | 0.000177 | 47.58 | -10.45 |
CALL | 202403 | 35,250 | 0 | 0.184 | 0.590 | 0.000175 | 47.05 | -10.35 |
PUT | 202403 | 36,125 | 0 | 0.168 | -0.574 | 0.000193 | 47.44 | -9.41 |
PUT | 202403 | 36,000 | 975 | 0.166 | -0.551 | 0.000196 | 47.89 | -9.43 |
PUT | 202403 | 35,875 | 850 | 0.155 | -0.530 | 0.000212 | 48.15 | -8.84 |
PUT | 202403 | 35,750 | 860 | 0.171 | -0.501 | 0.000193 | 48.28 | -9.78 |
PUT | 202403 | 35,625 | 0 | 0.171 | -0.477 | 0.000192 | 48.21 | -9.78 |
PUT | 202403 | 35,500 | 740 | 0.172 | -0.453 | 0.000190 | 47.95 | -9.78 |
PUT | 202403 | 35,375 | 0 | 0.174 | -0.430 | 0.000187 | 47.53 | -9.78 |
PUT | 202403 | 35,250 | 0 | 0.175 | -0.407 | 0.000183 | 46.96 | -9.72 |
CALL | 202404 | 36,125 | 895 | 0.184 | 0.427 | 0.000131 | 63.85 | -7.67 |
CALL | 202404 | 36,000 | 0 | 0.181 | 0.442 | 0.000134 | 64.24 | -7.59 |
CALL | 202404 | 35,875 | 0 | 0.181 | 0.458 | 0.000135 | 64.58 | -7.64 |
CALL | 202404 | 35,750 | 0 | 0.183 | 0.476 | 0.000134 | 64.81 | -7.73 |
CALL | 202404 | 35,625 | 0 | 0.183 | 0.492 | 0.000134 | 64.92 | -7.78 |
CALL | 202404 | 35,500 | 0 | 0.183 | 0.509 | 0.000134 | 64.91 | -7.76 |
CALL | 202404 | 35,375 | 0 | 0.184 | 0.526 | 0.000133 | 64.79 | -7.78 |
CALL | 202404 | 35,250 | 0 | 0.185 | 0.542 | 0.000131 | 64.56 | -7.82 |
PUT | 202404 | 36,125 | 0 | 0.176 | -0.578 | 0.000137 | 63.69 | -7.20 |
PUT | 202404 | 36,000 | 1,455 | 0.177 | -0.560 | 0.000137 | 64.18 | -7.30 |
PUT | 202404 | 35,875 | 0 | 0.176 | -0.544 | 0.000138 | 64.54 | -7.32 |
PUT | 202404 | 35,750 | 0 | 0.176 | -0.526 | 0.000139 | 64.79 | -7.35 |
PUT | 202404 | 35,625 | 0 | 0.177 | -0.509 | 0.000139 | 64.91 | -7.40 |
PUT | 202404 | 35,500 | 1,160 | 0.174 | -0.492 | 0.000141 | 64.92 | -7.29 |
PUT | 202404 | 35,375 | 0 | 0.178 | -0.474 | 0.000137 | 64.80 | -7.45 |
PUT | 202404 | 35,250 | 0 | 0.179 | -0.457 | 0.000136 | 64.56 | -7.46 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240202 | 36,125 | 175 | 0.174 | 0.318 | 0.000415 | 17.64 | -21.93 |
CALL | 20240202 | 36,000 | 200 | 0.165 | 0.364 | 0.000461 | 18.56 | -21.88 |
CALL | 20240202 | 35,875 | 275 | 0.179 | 0.429 | 0.000444 | 19.41 | -24.81 |
CALL | 20240202 | 35,750 | 320 | 0.173 | 0.484 | 0.000466 | 19.71 | -24.42 |
CALL | 20240202 | 35,625 | 380 | 0.172 | 0.543 | 0.000467 | 19.61 | -24.09 |
CALL | 20240202 | 35,500 | 495 | 0.195 | 0.590 | 0.000403 | 19.22 | -26.82 |
CALL | 20240202 | 35,375 | 0 | 0.187 | 0.645 | 0.000403 | 18.41 | -24.65 |
CALL | 20240202 | 35,250 | 0 | 0.194 | 0.689 | 0.000369 | 17.47 | -24.23 |
PUT | 20240202 | 36,125 | 515 | 0.127 | -0.744 | 0.000513 | 15.91 | -14.34 |
PUT | 20240202 | 36,000 | 490 | 0.162 | -0.638 | 0.000467 | 18.53 | -21.43 |
PUT | 20240202 | 35,875 | 390 | 0.151 | -0.586 | 0.000523 | 19.27 | -20.67 |
PUT | 20240202 | 35,750 | 340 | 0.161 | -0.518 | 0.000501 | 19.71 | -22.58 |
PUT | 20240202 | 35,625 | 305 | 0.175 | -0.458 | 0.000460 | 19.62 | -24.40 |
PUT | 20240202 | 35,500 | 235 | 0.167 | -0.397 | 0.000468 | 19.06 | -22.64 |
PUT | 20240202 | 35,375 | 165 | 0.154 | -0.327 | 0.000475 | 17.85 | -19.57 |
PUT | 20240202 | 35,250 | 150 | 0.168 | -0.286 | 0.000410 | 16.82 | -20.13 |
CALL | 20240209 | 36,125 | 360 | 0.194 | 0.387 | 0.000282 | 26.76 | -18.56 |
CALL | 20240209 | 36,000 | 355 | 0.174 | 0.412 | 0.000320 | 27.21 | -16.96 |
CALL | 20240209 | 35,875 | 445 | 0.188 | 0.456 | 0.000302 | 27.73 | -18.64 |
CALL | 20240209 | 35,750 | 510 | 0.190 | 0.494 | 0.000300 | 27.89 | -19.02 |
CALL | 20240209 | 35,625 | 560 | 0.186 | 0.532 | 0.000306 | 27.81 | -18.52 |
CALL | 20240209 | 35,500 | 610 | 0.180 | 0.572 | 0.000312 | 27.44 | -17.67 |
CALL | 20240209 | 35,375 | 765 | 0.210 | 0.597 | 0.000263 | 27.06 | -20.40 |
CALL | 20240209 | 35,250 | 780 | 0.188 | 0.644 | 0.000284 | 26.07 | -17.54 |
PUT | 20240209 | 36,125 | 690 | 0.160 | -0.639 | 0.000334 | 26.19 | -14.94 |
PUT | 20240209 | 36,000 | 615 | 0.162 | -0.596 | 0.000342 | 27.09 | -15.59 |
PUT | 20240209 | 35,875 | 535 | 0.159 | -0.554 | 0.000355 | 27.64 | -15.68 |
PUT | 20240209 | 35,750 | 480 | 0.164 | -0.509 | 0.000348 | 27.89 | -16.29 |
PUT | 20240209 | 35,625 | 420 | 0.165 | -0.465 | 0.000345 | 27.79 | -16.32 |
PUT | 20240209 | 35,500 | 390 | 0.175 | -0.426 | 0.000321 | 27.42 | -17.07 |
PUT | 20240209 | 35,375 | 335 | 0.174 | -0.386 | 0.000315 | 26.74 | -16.56 |
PUT | 20240209 | 35,250 | 260 | 0.163 | -0.338 | 0.000320 | 25.56 | -14.85 |
CALL | 20240216 | 36,125 | 0 | 0.181 | 0.397 | 0.000249 | 32.99 | -14.27 |
CALL | 20240216 | 36,000 | 480 | 0.183 | 0.428 | 0.000251 | 33.59 | -14.64 |
CALL | 20240216 | 35,875 | 0 | 0.183 | 0.460 | 0.000254 | 33.97 | -14.80 |
CALL | 20240216 | 35,750 | 0 | 0.184 | 0.492 | 0.000253 | 34.14 | -15.04 |
CALL | 20240216 | 35,625 | 0 | 0.186 | 0.523 | 0.000250 | 34.09 | -15.18 |
CALL | 20240216 | 35,500 | 0 | 0.188 | 0.554 | 0.000245 | 33.83 | -15.21 |
CALL | 20240216 | 35,375 | 0 | 0.191 | 0.584 | 0.000238 | 33.39 | -15.26 |
CALL | 20240216 | 35,250 | 0 | 0.193 | 0.613 | 0.000232 | 32.77 | -15.11 |
PUT | 20240216 | 36,125 | 0 | 0.162 | -0.617 | 0.000276 | 32.65 | -12.51 |
PUT | 20240216 | 36,000 | 0 | 0.163 | -0.582 | 0.000280 | 33.42 | -12.93 |
PUT | 20240216 | 35,875 | 0 | 0.164 | -0.547 | 0.000282 | 33.91 | -13.21 |
PUT | 20240216 | 35,750 | 0 | 0.167 | -0.511 | 0.000279 | 34.13 | -13.51 |
PUT | 20240216 | 35,625 | 0 | 0.168 | -0.476 | 0.000276 | 34.08 | -13.61 |
PUT | 20240216 | 35,500 | 0 | 0.170 | -0.442 | 0.000272 | 33.78 | -13.62 |
PUT | 20240216 | 35,375 | 0 | 0.171 | -0.409 | 0.000265 | 33.25 | -13.53 |
PUT | 20240216 | 35,250 | 0 | 0.173 | -0.376 | 0.000257 | 32.49 | -13.32 |
CALL | 20240223 | 36,125 | 0 | 0.177 | 0.410 | 0.000222 | 38.42 | -12.18 |
CALL | 20240223 | 36,000 | 0 | 0.178 | 0.439 | 0.000224 | 38.96 | -12.43 |
CALL | 20240223 | 35,875 | 0 | 0.180 | 0.467 | 0.000224 | 39.29 | -12.65 |
CALL | 20240223 | 35,750 | 0 | 0.181 | 0.495 | 0.000223 | 39.42 | -12.77 |
CALL | 20240223 | 35,625 | 0 | 0.182 | 0.523 | 0.000221 | 39.36 | -12.84 |
CALL | 20240223 | 35,500 | 0 | 0.184 | 0.550 | 0.000218 | 39.11 | -12.91 |
CALL | 20240223 | 35,375 | 0 | 0.186 | 0.577 | 0.000213 | 38.69 | -12.88 |
CALL | 20240223 | 35,250 | 0 | 0.188 | 0.603 | 0.000208 | 38.11 | -12.85 |
PUT | 20240223 | 36,125 | 0 | 0.159 | -0.601 | 0.000245 | 38.15 | -10.80 |
PUT | 20240223 | 36,000 | 0 | 0.161 | -0.570 | 0.000247 | 38.82 | -11.09 |
PUT | 20240223 | 35,875 | 635 | 0.135 | -0.550 | 0.000297 | 39.12 | -9.37 |
PUT | 20240223 | 35,750 | 0 | 0.163 | -0.508 | 0.000247 | 39.42 | -11.45 |
PUT | 20240223 | 35,625 | 0 | 0.165 | -0.477 | 0.000244 | 39.36 | -11.54 |
PUT | 20240223 | 35,500 | 0 | 0.167 | -0.447 | 0.000240 | 39.07 | -11.58 |
PUT | 20240223 | 35,375 | 0 | 0.168 | -0.417 | 0.000235 | 38.57 | -11.55 |
PUT | 20240223 | 35,250 | 0 | 0.170 | -0.389 | 0.000228 | 37.88 | -11.46 |
CALL | 20240301 | 36,125 | 0 | 0.177 | 0.422 | 0.000200 | 43.24 | -11.00 |
CALL | 20240301 | 36,000 | 0 | 0.179 | 0.447 | 0.000201 | 43.69 | -11.18 |
CALL | 20240301 | 35,875 | 0 | 0.180 | 0.473 | 0.000200 | 43.98 | -11.33 |
CALL | 20240301 | 35,750 | 0 | 0.181 | 0.498 | 0.000200 | 44.08 | -11.42 |
CALL | 20240301 | 35,625 | 0 | 0.182 | 0.523 | 0.000199 | 44.01 | -11.46 |
CALL | 20240301 | 35,500 | 0 | 0.183 | 0.547 | 0.000196 | 43.77 | -11.50 |
CALL | 20240301 | 35,375 | 0 | 0.184 | 0.572 | 0.000193 | 43.36 | -11.47 |
CALL | 20240301 | 35,250 | 0 | 0.186 | 0.595 | 0.000189 | 42.82 | -11.42 |
PUT | 20240301 | 36,125 | 0 | 0.166 | -0.584 | 0.000212 | 43.09 | -10.19 |
PUT | 20240301 | 36,000 | 0 | 0.168 | -0.557 | 0.000213 | 43.62 | -10.39 |
PUT | 20240301 | 35,875 | 0 | 0.169 | -0.530 | 0.000213 | 43.95 | -10.55 |
PUT | 20240301 | 35,750 | 0 | 0.170 | -0.504 | 0.000212 | 44.08 | -10.66 |
PUT | 20240301 | 35,625 | 0 | 0.171 | -0.477 | 0.000211 | 44.01 | -10.68 |
PUT | 20240301 | 35,500 | 0 | 0.172 | -0.451 | 0.000208 | 43.74 | -10.72 |
PUT | 20240301 | 35,375 | 0 | 0.173 | -0.425 | 0.000205 | 43.30 | -10.67 |
PUT | 20240301 | 35,250 | 0 | 0.175 | -0.400 | 0.000200 | 42.69 | -10.61 |
CALL | 20240308 | 36,125 | 725 | 0.191 | 0.438 | 0.000170 | 47.69 | -10.90 |
CALL | 20240308 | 36,000 | 730 | 0.181 | 0.455 | 0.000181 | 47.98 | -10.40 |
CALL | 20240308 | 35,875 | 860 | 0.197 | 0.481 | 0.000167 | 48.23 | -11.34 |
CALL | 20240308 | 35,750 | 0 | 0.179 | 0.500 | 0.000184 | 48.29 | -10.35 |
CALL | 20240308 | 35,625 | 0 | 0.180 | 0.523 | 0.000182 | 48.20 | -10.40 |
CALL | 20240308 | 35,500 | 0 | 0.181 | 0.546 | 0.000181 | 47.97 | -10.40 |
CALL | 20240308 | 35,375 | 0 | 0.183 | 0.568 | 0.000177 | 47.58 | -10.42 |
CALL | 20240308 | 35,250 | 0 | 0.184 | 0.590 | 0.000174 | 47.06 | -10.38 |
PUT | 20240308 | 36,125 | 0 | 0.169 | -0.574 | 0.000192 | 47.46 | -9.46 |
PUT | 20240308 | 36,000 | 935 | 0.158 | -0.555 | 0.000206 | 47.83 | -8.95 |
PUT | 20240308 | 35,875 | 0 | 0.170 | -0.525 | 0.000193 | 48.19 | -9.70 |
PUT | 20240308 | 35,750 | 0 | 0.171 | -0.501 | 0.000193 | 48.28 | -9.78 |
PUT | 20240308 | 35,625 | 800 | 0.172 | -0.477 | 0.000191 | 48.21 | -9.82 |
PUT | 20240308 | 35,500 | 640 | 0.151 | -0.450 | 0.000216 | 47.90 | -8.58 |
PUT | 20240308 | 35,375 | 615 | 0.158 | -0.425 | 0.000205 | 47.43 | -8.88 |
PUT | 20240308 | 35,250 | 495 | 0.144 | -0.392 | 0.000221 | 46.49 | -7.92 |
CALL | 20240412 | 36,125 | 0 | 0.180 | 0.425 | 0.000134 | 63.78 | -7.50 |
CALL | 20240412 | 36,000 | 0 | 0.180 | 0.442 | 0.000134 | 64.23 | -7.57 |
CALL | 20240412 | 35,875 | 0 | 0.181 | 0.458 | 0.000135 | 64.58 | -7.64 |
CALL | 20240412 | 35,750 | 0 | 0.182 | 0.475 | 0.000135 | 64.81 | -7.69 |
CALL | 20240412 | 35,625 | 0 | 0.182 | 0.492 | 0.000135 | 64.92 | -7.71 |
CALL | 20240412 | 35,500 | 0 | 0.183 | 0.509 | 0.000134 | 64.91 | -7.78 |
CALL | 20240412 | 35,375 | 0 | 0.187 | 0.526 | 0.000131 | 64.79 | -7.90 |
CALL | 20240412 | 35,250 | 0 | 0.187 | 0.542 | 0.000130 | 64.56 | -7.89 |
PUT | 20240412 | 36,125 | 0 | 0.173 | -0.579 | 0.000139 | 63.64 | -7.09 |
PUT | 20240412 | 36,000 | 0 | 0.174 | -0.562 | 0.000140 | 64.15 | -7.17 |
PUT | 20240412 | 35,875 | 0 | 0.174 | -0.544 | 0.000140 | 64.53 | -7.24 |
PUT | 20240412 | 35,750 | 0 | 0.175 | -0.527 | 0.000140 | 64.78 | -7.30 |
PUT | 20240412 | 35,625 | 0 | 0.175 | -0.509 | 0.000140 | 64.91 | -7.33 |
PUT | 20240412 | 35,500 | 0 | 0.177 | -0.492 | 0.000139 | 64.92 | -7.39 |
PUT | 20240412 | 35,375 | 0 | 0.180 | -0.474 | 0.000136 | 64.80 | -7.51 |
PUT | 20240412 | 35,250 | 0 | 0.180 | -0.457 | 0.000135 | 64.56 | -7.51 |