種別 | 限月 | 終値 |
---|---|---|
NK225 | 202403 | 36,890 |
NK225 | 202406 | 36,630 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202403 | 36,890 |
NK225M | 202404 | 36,630 |
NK225M | 202405 | 36,645 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202403 | 36,890 |
NK225MC | 202404 | 36,630 |
NK225MC | 202405 | 36,645 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202403 | 37,375 | 530 | 0.182 | 0.408 | 0.000209 | 39.67 | -12.93 |
CALL | 202403 | 37,250 | 525 | 0.168 | 0.427 | 0.000228 | 40.08 | -12.08 |
CALL | 202403 | 37,125 | 645 | 0.185 | 0.461 | 0.000210 | 40.57 | -13.43 |
CALL | 202403 | 37,000 | 615 | 0.163 | 0.483 | 0.000239 | 40.73 | -11.93 |
CALL | 202403 | 36,875 | 700 | 0.170 | 0.513 | 0.000230 | 40.74 | -12.39 |
CALL | 202403 | 36,750 | 830 | 0.186 | 0.540 | 0.000209 | 40.55 | -13.52 |
CALL | 202403 | 36,625 | 0 | 0.163 | 0.573 | 0.000236 | 40.08 | -11.69 |
CALL | 202403 | 36,500 | 930 | 0.177 | 0.596 | 0.000214 | 39.57 | -12.55 |
PUT | 202403 | 37,375 | 0 | 0.165 | -0.603 | 0.000228 | 39.40 | -11.58 |
PUT | 202403 | 37,250 | 820 | 0.153 | -0.582 | 0.000250 | 39.90 | -10.82 |
PUT | 202403 | 37,125 | 0 | 0.166 | -0.545 | 0.000233 | 40.50 | -11.96 |
PUT | 202403 | 37,000 | 710 | 0.160 | -0.517 | 0.000243 | 40.72 | -11.62 |
PUT | 202403 | 36,875 | 585 | 0.146 | -0.487 | 0.000268 | 40.74 | -10.55 |
PUT | 202403 | 36,750 | 585 | 0.161 | -0.456 | 0.000241 | 40.52 | -11.58 |
PUT | 202403 | 36,625 | 545 | 0.165 | -0.428 | 0.000233 | 40.09 | -11.77 |
PUT | 202403 | 36,500 | 495 | 0.166 | -0.399 | 0.000228 | 39.45 | -11.66 |
CALL | 202404 | 37,375 | 0 | 0.168 | 0.401 | 0.000152 | 58.81 | -7.86 |
CALL | 202404 | 37,250 | 800 | 0.176 | 0.425 | 0.000146 | 59.62 | -8.38 |
CALL | 202404 | 37,125 | 0 | 0.169 | 0.439 | 0.000154 | 59.99 | -8.07 |
CALL | 202404 | 37,000 | 880 | 0.172 | 0.459 | 0.000151 | 60.40 | -8.31 |
CALL | 202404 | 36,875 | 0 | 0.169 | 0.477 | 0.000155 | 60.61 | -8.18 |
CALL | 202404 | 36,750 | 1,090 | 0.188 | 0.500 | 0.000139 | 60.71 | -9.13 |
CALL | 202404 | 36,625 | 0 | 0.170 | 0.516 | 0.000154 | 60.66 | -8.24 |
CALL | 202404 | 36,500 | 0 | 0.171 | 0.535 | 0.000153 | 60.48 | -8.24 |
PUT | 202404 | 37,375 | 0 | 0.173 | -0.596 | 0.000147 | 58.96 | -8.02 |
PUT | 202404 | 37,250 | 1,300 | 0.157 | -0.588 | 0.000163 | 59.24 | -7.33 |
PUT | 202404 | 37,125 | 0 | 0.174 | -0.559 | 0.000149 | 60.06 | -8.23 |
PUT | 202404 | 37,000 | 0 | 0.174 | -0.540 | 0.000150 | 60.41 | -8.29 |
PUT | 202404 | 36,875 | 0 | 0.174 | -0.521 | 0.000150 | 60.63 | -8.34 |
PUT | 202404 | 36,750 | 1,055 | 0.164 | -0.505 | 0.000160 | 60.71 | -7.85 |
PUT | 202404 | 36,625 | 0 | 0.175 | -0.484 | 0.000149 | 60.66 | -8.39 |
PUT | 202404 | 36,500 | 985 | 0.174 | -0.465 | 0.000150 | 60.48 | -8.28 |
CALL | 202405 | 37,375 | 0 | 0.170 | 0.426 | 0.000126 | 71.73 | -6.74 |
CALL | 202405 | 37,250 | 0 | 0.170 | 0.441 | 0.000127 | 72.21 | -6.79 |
CALL | 202405 | 37,125 | 0 | 0.171 | 0.458 | 0.000127 | 72.58 | -6.87 |
CALL | 202405 | 37,000 | 0 | 0.172 | 0.473 | 0.000127 | 72.83 | -6.92 |
CALL | 202405 | 36,875 | 0 | 0.172 | 0.489 | 0.000127 | 72.97 | -6.94 |
CALL | 202405 | 36,750 | 0 | 0.172 | 0.505 | 0.000127 | 72.99 | -6.95 |
CALL | 202405 | 36,625 | 0 | 0.173 | 0.521 | 0.000126 | 72.90 | -6.96 |
CALL | 202405 | 36,500 | 0 | 0.173 | 0.537 | 0.000126 | 72.69 | -6.96 |
PUT | 202405 | 37,375 | 0 | 0.177 | -0.570 | 0.000122 | 71.86 | -6.91 |
PUT | 202405 | 37,250 | 0 | 0.177 | -0.555 | 0.000122 | 72.30 | -6.97 |
PUT | 202405 | 37,125 | 0 | 0.177 | -0.540 | 0.000123 | 72.63 | -7.01 |
PUT | 202405 | 37,000 | 1,480 | 0.177 | -0.525 | 0.000123 | 72.86 | -7.04 |
PUT | 202405 | 36,875 | 0 | 0.178 | -0.509 | 0.000123 | 72.98 | -7.08 |
PUT | 202405 | 36,750 | 0 | 0.178 | -0.494 | 0.000122 | 72.99 | -7.10 |
PUT | 202405 | 36,625 | 0 | 0.179 | -0.479 | 0.000122 | 72.89 | -7.11 |
PUT | 202405 | 36,500 | 1,180 | 0.172 | -0.463 | 0.000126 | 72.69 | -6.84 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240216 | 37,375 | 125 | 0.150 | 0.269 | 0.000430 | 16.86 | -18.14 |
CALL | 20240216 | 37,250 | 155 | 0.147 | 0.321 | 0.000476 | 18.29 | -19.24 |
CALL | 20240216 | 37,125 | 210 | 0.153 | 0.387 | 0.000489 | 19.55 | -21.44 |
CALL | 20240216 | 37,000 | 255 | 0.150 | 0.448 | 0.000515 | 20.20 | -21.72 |
CALL | 20240216 | 36,875 | 430 | 0.207 | 0.512 | 0.000377 | 20.37 | -30.20 |
CALL | 20240216 | 36,750 | 395 | 0.157 | 0.574 | 0.000488 | 20.03 | -22.55 |
CALL | 20240216 | 36,625 | 600 | 0.224 | 0.598 | 0.000338 | 19.76 | -31.68 |
CALL | 20240216 | 36,500 | 580 | 0.173 | 0.676 | 0.000407 | 18.36 | -22.75 |
PUT | 20240216 | 37,375 | 675 | 0.188 | -0.687 | 0.000369 | 18.09 | -24.21 |
PUT | 20240216 | 37,250 | 425 | 0.095 | -0.767 | 0.000629 | 15.63 | -10.54 |
PUT | 20240216 | 37,125 | 380 | 0.120 | -0.645 | 0.000607 | 19.01 | -16.22 |
PUT | 20240216 | 37,000 | 325 | 0.131 | -0.561 | 0.000590 | 20.14 | -18.75 |
PUT | 20240216 | 36,875 | 285 | 0.144 | -0.487 | 0.000543 | 20.37 | -20.86 |
PUT | 20240216 | 36,750 | 200 | 0.130 | -0.412 | 0.000586 | 19.89 | -18.42 |
PUT | 20240216 | 36,625 | 170 | 0.139 | -0.351 | 0.000520 | 18.93 | -18.83 |
PUT | 20240216 | 36,500 | 150 | 0.151 | -0.302 | 0.000451 | 17.81 | -19.21 |
CALL | 20240223 | 37,375 | 285 | 0.169 | 0.353 | 0.000305 | 26.84 | -16.20 |
CALL | 20240223 | 37,250 | 280 | 0.151 | 0.377 | 0.000349 | 27.44 | -14.79 |
CALL | 20240223 | 37,125 | 440 | 0.190 | 0.440 | 0.000288 | 28.50 | -19.36 |
CALL | 20240223 | 37,000 | 400 | 0.157 | 0.468 | 0.000351 | 28.73 | -16.12 |
CALL | 20240223 | 36,875 | 470 | 0.160 | 0.512 | 0.000344 | 28.81 | -16.54 |
CALL | 20240223 | 36,750 | 595 | 0.181 | 0.550 | 0.000302 | 28.60 | -18.56 |
CALL | 20240223 | 36,625 | 620 | 0.165 | 0.595 | 0.000324 | 28.00 | -16.60 |
CALL | 20240223 | 36,500 | 655 | 0.150 | 0.647 | 0.000342 | 26.85 | -14.49 |
PUT | 20240223 | 37,375 | 0 | 0.145 | -0.671 | 0.000344 | 26.13 | -13.50 |
PUT | 20240223 | 37,250 | 665 | 0.160 | -0.615 | 0.000330 | 27.61 | -15.73 |
PUT | 20240223 | 37,125 | 405 | 0.094 | -0.630 | 0.000554 | 27.27 | -9.11 |
PUT | 20240223 | 37,000 | 500 | 0.154 | -0.533 | 0.000358 | 28.72 | -15.71 |
PUT | 20240223 | 36,875 | 0 | 0.149 | -0.488 | 0.000371 | 28.81 | -15.24 |
PUT | 20240223 | 36,750 | 340 | 0.141 | -0.439 | 0.000386 | 28.49 | -14.34 |
PUT | 20240223 | 36,625 | 0 | 0.151 | -0.397 | 0.000354 | 27.86 | -14.97 |
PUT | 20240223 | 36,500 | 235 | 0.140 | -0.343 | 0.000364 | 26.57 | -13.23 |
CALL | 20240301 | 37,375 | 0 | 0.158 | 0.373 | 0.000270 | 33.50 | -12.67 |
CALL | 20240301 | 37,250 | 0 | 0.159 | 0.407 | 0.000276 | 34.35 | -13.04 |
CALL | 20240301 | 37,125 | 0 | 0.159 | 0.442 | 0.000280 | 34.93 | -13.28 |
CALL | 20240301 | 37,000 | 0 | 0.160 | 0.477 | 0.000282 | 35.24 | -13.44 |
CALL | 20240301 | 36,875 | 0 | 0.161 | 0.512 | 0.000280 | 35.28 | -13.58 |
CALL | 20240301 | 36,750 | 0 | 0.163 | 0.547 | 0.000275 | 35.05 | -13.63 |
CALL | 20240301 | 36,625 | 0 | 0.164 | 0.581 | 0.000270 | 34.57 | -13.53 |
CALL | 20240301 | 36,500 | 0 | 0.165 | 0.614 | 0.000263 | 33.84 | -13.32 |
PUT | 20240301 | 37,375 | 0 | 0.163 | -0.623 | 0.000264 | 33.60 | -12.94 |
PUT | 20240301 | 37,250 | 0 | 0.163 | -0.590 | 0.000269 | 34.40 | -13.30 |
PUT | 20240301 | 37,125 | 0 | 0.163 | -0.556 | 0.000274 | 34.95 | -13.50 |
PUT | 20240301 | 37,000 | 0 | 0.164 | -0.522 | 0.000275 | 35.25 | -13.68 |
PUT | 20240301 | 36,875 | 0 | 0.165 | -0.487 | 0.000273 | 35.28 | -13.82 |
PUT | 20240301 | 36,750 | 0 | 0.167 | -0.454 | 0.000269 | 35.06 | -13.87 |
PUT | 20240301 | 36,625 | 0 | 0.168 | -0.420 | 0.000263 | 34.60 | -13.77 |
PUT | 20240301 | 36,500 | 0 | 0.169 | -0.388 | 0.000257 | 33.90 | -13.58 |
CALL | 20240308 | 37,375 | 455 | 0.163 | 0.395 | 0.000231 | 39.35 | -11.49 |
CALL | 20240308 | 37,250 | 550 | 0.174 | 0.430 | 0.000220 | 40.14 | -12.55 |
CALL | 20240308 | 37,125 | 740 | 0.208 | 0.468 | 0.000187 | 40.63 | -15.15 |
CALL | 20240308 | 37,000 | 620 | 0.165 | 0.484 | 0.000237 | 40.73 | -12.02 |
CALL | 20240308 | 36,875 | 710 | 0.172 | 0.514 | 0.000227 | 40.74 | -12.57 |
CALL | 20240308 | 36,750 | 745 | 0.165 | 0.543 | 0.000235 | 40.53 | -11.99 |
CALL | 20240308 | 36,625 | 0 | 0.163 | 0.573 | 0.000236 | 40.08 | -11.69 |
CALL | 20240308 | 36,500 | 945 | 0.181 | 0.594 | 0.000210 | 39.61 | -12.83 |
PUT | 20240308 | 37,375 | 960 | 0.169 | -0.600 | 0.000224 | 39.46 | -11.83 |
PUT | 20240308 | 37,250 | 815 | 0.151 | -0.583 | 0.000252 | 39.88 | -10.72 |
PUT | 20240308 | 37,125 | 760 | 0.156 | -0.549 | 0.000249 | 40.45 | -11.20 |
PUT | 20240308 | 37,000 | 720 | 0.163 | -0.517 | 0.000239 | 40.73 | -11.79 |
PUT | 20240308 | 36,875 | 595 | 0.148 | -0.487 | 0.000263 | 40.74 | -10.73 |
PUT | 20240308 | 36,750 | 555 | 0.153 | -0.455 | 0.000253 | 40.50 | -11.04 |
PUT | 20240308 | 36,625 | 520 | 0.159 | -0.426 | 0.000242 | 40.05 | -11.32 |
PUT | 20240308 | 36,500 | 505 | 0.169 | -0.400 | 0.000224 | 39.48 | -11.85 |
CALL | 20240315 | 37,375 | 0 | 0.186 | 0.375 | 0.000180 | 43.00 | -11.46 |
CALL | 20240315 | 37,250 | 0 | 0.188 | 0.398 | 0.000181 | 43.77 | -11.77 |
CALL | 20240315 | 37,125 | 0 | 0.189 | 0.421 | 0.000183 | 44.37 | -12.01 |
CALL | 20240315 | 37,000 | 0 | 0.191 | 0.445 | 0.000182 | 44.82 | -12.26 |
CALL | 20240315 | 36,875 | 0 | 0.194 | 0.468 | 0.000181 | 45.11 | -12.52 |
CALL | 20240315 | 36,750 | 0 | 0.196 | 0.491 | 0.000179 | 45.24 | -12.74 |
CALL | 20240315 | 36,625 | 0 | 0.199 | 0.514 | 0.000177 | 45.22 | -12.91 |
CALL | 20240315 | 36,500 | 0 | 0.201 | 0.536 | 0.000174 | 45.07 | -13.02 |
PUT | 20240315 | 37,375 | 0 | 0.127 | -0.687 | 0.000245 | 40.16 | -7.23 |
PUT | 20240315 | 37,250 | 0 | 0.131 | -0.653 | 0.000249 | 41.90 | -7.75 |
PUT | 20240315 | 37,125 | 0 | 0.133 | -0.619 | 0.000253 | 43.22 | -8.15 |
PUT | 20240315 | 37,000 | 0 | 0.136 | -0.586 | 0.000253 | 44.21 | -8.50 |
PUT | 20240315 | 36,875 | 0 | 0.139 | -0.552 | 0.000251 | 44.86 | -8.85 |
PUT | 20240315 | 36,750 | 0 | 0.142 | -0.520 | 0.000248 | 45.19 | -9.11 |
PUT | 20240315 | 36,625 | 0 | 0.145 | -0.489 | 0.000243 | 45.23 | -9.29 |
PUT | 20240315 | 36,500 | 0 | 0.147 | -0.459 | 0.000238 | 45.01 | -9.40 |
CALL | 20240412 | 37,375 | 0 | 0.168 | 0.401 | 0.000152 | 58.81 | -7.86 |
CALL | 20240412 | 37,250 | 0 | 0.168 | 0.420 | 0.000153 | 59.48 | -7.98 |
CALL | 20240412 | 37,125 | 0 | 0.168 | 0.438 | 0.000154 | 59.99 | -8.04 |
CALL | 20240412 | 37,000 | 990 | 0.191 | 0.466 | 0.000137 | 60.49 | -9.20 |
CALL | 20240412 | 36,875 | 0 | 0.169 | 0.477 | 0.000155 | 60.61 | -8.18 |
CALL | 20240412 | 36,750 | 1,060 | 0.184 | 0.499 | 0.000143 | 60.71 | -8.89 |
CALL | 20240412 | 36,625 | 1,075 | 0.176 | 0.516 | 0.000149 | 60.66 | -8.53 |
CALL | 20240412 | 36,500 | 1,200 | 0.187 | 0.535 | 0.000140 | 60.48 | -9.01 |
PUT | 20240412 | 37,375 | 0 | 0.170 | -0.598 | 0.000149 | 58.89 | -7.89 |
PUT | 20240412 | 37,250 | 0 | 0.171 | -0.579 | 0.000151 | 59.52 | -7.99 |
PUT | 20240412 | 37,125 | 0 | 0.173 | -0.559 | 0.000150 | 60.04 | -8.17 |
PUT | 20240412 | 37,000 | 0 | 0.175 | -0.540 | 0.000149 | 60.41 | -8.32 |
PUT | 20240412 | 36,875 | 0 | 0.174 | -0.521 | 0.000150 | 60.63 | -8.34 |
PUT | 20240412 | 36,750 | 1,065 | 0.166 | -0.504 | 0.000158 | 60.71 | -7.93 |
PUT | 20240412 | 36,625 | 1,080 | 0.179 | -0.484 | 0.000146 | 60.66 | -8.56 |
PUT | 20240412 | 36,500 | 980 | 0.173 | -0.465 | 0.000151 | 60.48 | -8.24 |
CALL | 20240510 | 37,375 | 0 | 0.171 | 0.426 | 0.000125 | 71.75 | -6.77 |
CALL | 20240510 | 37,250 | 0 | 0.171 | 0.442 | 0.000126 | 72.22 | -6.82 |
CALL | 20240510 | 37,125 | 0 | 0.171 | 0.457 | 0.000127 | 72.58 | -6.86 |
CALL | 20240510 | 37,000 | 0 | 0.171 | 0.473 | 0.000127 | 72.83 | -6.89 |
CALL | 20240510 | 36,875 | 0 | 0.172 | 0.489 | 0.000127 | 72.97 | -6.94 |
CALL | 20240510 | 36,750 | 0 | 0.173 | 0.505 | 0.000126 | 72.99 | -6.98 |
CALL | 20240510 | 36,625 | 0 | 0.177 | 0.521 | 0.000123 | 72.89 | -7.16 |
CALL | 20240510 | 36,500 | 0 | 0.178 | 0.537 | 0.000122 | 72.69 | -7.15 |
PUT | 20240510 | 37,375 | 0 | 0.174 | -0.572 | 0.000123 | 71.81 | -6.80 |
PUT | 20240510 | 37,250 | 0 | 0.174 | -0.557 | 0.000124 | 72.26 | -6.85 |
PUT | 20240510 | 37,125 | 0 | 0.174 | -0.541 | 0.000125 | 72.61 | -6.88 |
PUT | 20240510 | 37,000 | 0 | 0.174 | -0.526 | 0.000125 | 72.84 | -6.91 |
PUT | 20240510 | 36,875 | 0 | 0.175 | -0.510 | 0.000124 | 72.97 | -6.97 |
PUT | 20240510 | 36,750 | 0 | 0.176 | -0.494 | 0.000124 | 72.99 | -7.00 |
PUT | 20240510 | 36,625 | 0 | 0.180 | -0.479 | 0.000121 | 72.89 | -7.18 |
PUT | 20240510 | 36,500 | 1,155 | 0.169 | -0.463 | 0.000128 | 72.69 | -6.70 |