種別 | 限月 | 終値 |
---|---|---|
NK225 | 202403 | 38,610 |
NK225 | 202406 | 38,340 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202403 | 38,610 |
NK225M | 202404 | 38,330 |
NK225M | 202405 | 38,265 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202403 | 38,610 |
NK225MC | 202404 | 38,330 |
NK225MC | 202405 | 38,265 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202403 | 39,000 | 545 | 0.195 | 0.424 | 0.000217 | 36.28 | -16.85 |
CALL | 202403 | 38,875 | 595 | 0.194 | 0.451 | 0.000221 | 36.67 | -16.97 |
CALL | 202403 | 38,750 | 615 | 0.184 | 0.477 | 0.000233 | 36.88 | -16.22 |
CALL | 202403 | 38,625 | 670 | 0.183 | 0.506 | 0.000235 | 36.94 | -16.15 |
CALL | 202403 | 38,500 | 750 | 0.188 | 0.535 | 0.000229 | 36.81 | -16.50 |
CALL | 202403 | 38,375 | 775 | 0.176 | 0.566 | 0.000241 | 36.44 | -15.36 |
CALL | 202403 | 38,250 | 865 | 0.182 | 0.594 | 0.000230 | 35.91 | -15.60 |
CALL | 202403 | 38,125 | 1,070 | 0.219 | 0.606 | 0.000190 | 35.64 | -18.62 |
PUT | 202403 | 39,000 | 1,020 | 0.219 | -0.565 | 0.000194 | 36.45 | -18.90 |
PUT | 202403 | 38,875 | 790 | 0.175 | -0.556 | 0.000243 | 36.59 | -15.22 |
PUT | 202403 | 38,750 | 805 | 0.198 | -0.520 | 0.000217 | 36.90 | -17.37 |
PUT | 202403 | 38,625 | 730 | 0.196 | -0.493 | 0.000220 | 36.94 | -17.17 |
PUT | 202403 | 38,500 | 710 | 0.207 | -0.467 | 0.000207 | 36.82 | -18.12 |
PUT | 202403 | 38,375 | 655 | 0.208 | -0.441 | 0.000204 | 36.54 | -18.09 |
PUT | 202403 | 38,250 | 610 | 0.212 | -0.416 | 0.000199 | 36.13 | -18.15 |
PUT | 202403 | 38,125 | 575 | 0.217 | -0.393 | 0.000192 | 35.62 | -18.32 |
CALL | 202404 | 39,000 | 825 | 0.186 | 0.421 | 0.000140 | 58.72 | -9.82 |
CALL | 202404 | 38,875 | 0 | 0.179 | 0.435 | 0.000147 | 59.09 | -9.47 |
CALL | 202404 | 38,750 | 990 | 0.197 | 0.460 | 0.000134 | 59.59 | -10.52 |
CALL | 202404 | 38,625 | 0 | 0.178 | 0.471 | 0.000149 | 59.74 | -9.55 |
CALL | 202404 | 38,500 | 1,145 | 0.204 | 0.495 | 0.000130 | 59.89 | -10.97 |
CALL | 202404 | 38,375 | 0 | 0.178 | 0.508 | 0.000149 | 59.88 | -9.56 |
CALL | 202404 | 38,250 | 1,115 | 0.179 | 0.527 | 0.000148 | 59.76 | -9.61 |
CALL | 202404 | 38,125 | 0 | 0.176 | 0.546 | 0.000150 | 59.50 | -9.41 |
PUT | 202404 | 39,000 | 0 | 0.203 | -0.570 | 0.000129 | 58.97 | -10.61 |
PUT | 202404 | 38,875 | 0 | 0.203 | -0.554 | 0.000129 | 59.35 | -10.72 |
PUT | 202404 | 38,750 | 1,295 | 0.179 | -0.547 | 0.000148 | 59.48 | -9.42 |
PUT | 202404 | 38,625 | 1,230 | 0.180 | -0.529 | 0.000148 | 59.74 | -9.52 |
PUT | 202404 | 38,500 | 1,180 | 0.183 | -0.510 | 0.000145 | 59.88 | -9.71 |
PUT | 202404 | 38,375 | 0 | 0.201 | -0.489 | 0.000132 | 59.88 | -10.68 |
PUT | 202404 | 38,250 | 0 | 0.201 | -0.473 | 0.000132 | 59.76 | -10.66 |
PUT | 202404 | 38,125 | 0 | 0.200 | -0.456 | 0.000132 | 59.54 | -10.60 |
CALL | 202405 | 39,000 | 1,180 | 0.205 | 0.444 | 0.000105 | 72.50 | -8.89 |
CALL | 202405 | 38,875 | 0 | 0.182 | 0.447 | 0.000118 | 72.58 | -7.93 |
CALL | 202405 | 38,750 | 0 | 0.183 | 0.461 | 0.000118 | 72.89 | -7.96 |
CALL | 202405 | 38,625 | 0 | 0.183 | 0.476 | 0.000119 | 73.10 | -7.99 |
CALL | 202405 | 38,500 | 0 | 0.183 | 0.491 | 0.000119 | 73.21 | -8.03 |
CALL | 202405 | 38,375 | 0 | 0.183 | 0.506 | 0.000119 | 73.23 | -8.02 |
CALL | 202405 | 38,250 | 1,340 | 0.181 | 0.520 | 0.000120 | 73.14 | -7.95 |
CALL | 202405 | 38,125 | 0 | 0.183 | 0.535 | 0.000118 | 72.95 | -7.99 |
PUT | 202405 | 39,000 | 0 | 0.194 | -0.562 | 0.000111 | 72.35 | -8.29 |
PUT | 202405 | 38,875 | 0 | 0.194 | -0.548 | 0.000111 | 72.70 | -8.34 |
PUT | 202405 | 38,750 | 0 | 0.194 | -0.534 | 0.000112 | 72.96 | -8.36 |
PUT | 202405 | 38,625 | 1,500 | 0.179 | -0.525 | 0.000121 | 73.09 | -7.73 |
PUT | 202405 | 38,500 | 1,420 | 0.178 | -0.511 | 0.000122 | 73.21 | -7.68 |
PUT | 202405 | 38,375 | 0 | 0.194 | -0.493 | 0.000112 | 73.22 | -8.41 |
PUT | 202405 | 38,250 | 0 | 0.194 | -0.479 | 0.000112 | 73.13 | -8.40 |
PUT | 202405 | 38,125 | 0 | 0.195 | -0.465 | 0.000111 | 72.95 | -8.40 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240223 | 39,000 | 220 | 0.179 | 0.347 | 0.000386 | 19.75 | -25.28 |
CALL | 20240223 | 38,875 | 250 | 0.172 | 0.392 | 0.000419 | 20.54 | -25.20 |
CALL | 20240223 | 38,750 | 285 | 0.164 | 0.441 | 0.000450 | 21.10 | -24.75 |
CALL | 20240223 | 38,625 | 445 | 0.212 | 0.501 | 0.000352 | 21.33 | -32.34 |
CALL | 20240223 | 38,500 | 420 | 0.170 | 0.553 | 0.000435 | 21.14 | -25.72 |
CALL | 20240223 | 38,375 | 525 | 0.186 | 0.599 | 0.000388 | 20.67 | -27.56 |
CALL | 20240223 | 38,250 | 540 | 0.155 | 0.673 | 0.000436 | 19.29 | -21.39 |
CALL | 20240223 | 38,125 | 605 | 0.142 | 0.743 | 0.000424 | 17.25 | -17.64 |
PUT | 20240223 | 39,000 | 0 | 0.228 | -0.619 | 0.000313 | 20.38 | -33.13 |
PUT | 20240223 | 38,875 | 440 | 0.135 | -0.639 | 0.000519 | 20.02 | -19.23 |
PUT | 20240223 | 38,750 | 460 | 0.181 | -0.552 | 0.000409 | 21.15 | -27.25 |
PUT | 20240223 | 38,625 | 410 | 0.189 | -0.500 | 0.000395 | 21.33 | -28.71 |
PUT | 20240223 | 38,500 | 365 | 0.196 | -0.453 | 0.000377 | 21.18 | -29.64 |
PUT | 20240223 | 38,375 | 325 | 0.203 | -0.408 | 0.000357 | 20.77 | -30.14 |
PUT | 20240223 | 38,250 | 255 | 0.193 | -0.358 | 0.000361 | 19.96 | -27.53 |
PUT | 20240223 | 38,125 | 240 | 0.208 | -0.325 | 0.000324 | 19.24 | -28.56 |
CALL | 20240301 | 39,000 | 0 | 0.177 | 0.393 | 0.000288 | 29.07 | -18.40 |
CALL | 20240301 | 38,875 | 0 | 0.175 | 0.428 | 0.000296 | 29.68 | -18.61 |
CALL | 20240301 | 38,750 | 610 | 0.224 | 0.476 | 0.000235 | 30.11 | -24.14 |
CALL | 20240301 | 38,625 | 0 | 0.172 | 0.503 | 0.000306 | 30.17 | -18.61 |
CALL | 20240301 | 38,500 | 560 | 0.167 | 0.542 | 0.000315 | 30.00 | -17.92 |
CALL | 20240301 | 38,375 | 0 | 0.169 | 0.580 | 0.000305 | 29.56 | -17.93 |
CALL | 20240301 | 38,250 | 0 | 0.167 | 0.619 | 0.000301 | 28.81 | -17.25 |
CALL | 20240301 | 38,125 | 0 | 0.164 | 0.659 | 0.000295 | 27.74 | -16.36 |
PUT | 20240301 | 39,000 | 0 | 0.224 | -0.582 | 0.000231 | 29.53 | -23.53 |
PUT | 20240301 | 38,875 | 0 | 0.219 | -0.554 | 0.000238 | 29.89 | -23.35 |
PUT | 20240301 | 38,750 | 0 | 0.218 | -0.525 | 0.000242 | 30.11 | -23.34 |
PUT | 20240301 | 38,625 | 0 | 0.217 | -0.495 | 0.000244 | 30.16 | -23.27 |
PUT | 20240301 | 38,500 | 620 | 0.224 | -0.465 | 0.000235 | 30.05 | -23.97 |
PUT | 20240301 | 38,375 | 0 | 0.217 | -0.434 | 0.000240 | 29.75 | -22.97 |
PUT | 20240301 | 38,250 | 0 | 0.219 | -0.405 | 0.000234 | 29.31 | -22.89 |
PUT | 20240301 | 38,125 | 325 | 0.178 | -0.351 | 0.000276 | 28.05 | -17.79 |
CALL | 20240308 | 39,000 | 540 | 0.193 | 0.424 | 0.000219 | 36.27 | -16.73 |
CALL | 20240308 | 38,875 | 585 | 0.191 | 0.450 | 0.000224 | 36.66 | -16.73 |
CALL | 20240308 | 38,750 | 620 | 0.186 | 0.477 | 0.000232 | 36.88 | -16.34 |
CALL | 20240308 | 38,625 | 730 | 0.199 | 0.507 | 0.000216 | 36.94 | -17.58 |
CALL | 20240308 | 38,500 | 775 | 0.194 | 0.534 | 0.000221 | 36.81 | -17.10 |
CALL | 20240308 | 38,375 | 830 | 0.191 | 0.562 | 0.000222 | 36.49 | -16.69 |
CALL | 20240308 | 38,250 | 870 | 0.183 | 0.593 | 0.000229 | 35.93 | -15.73 |
CALL | 20240308 | 38,125 | 760 | 0.130 | 0.664 | 0.000303 | 33.79 | -10.53 |
PUT | 20240308 | 39,000 | 940 | 0.197 | -0.575 | 0.000215 | 36.30 | -16.92 |
PUT | 20240308 | 38,875 | 795 | 0.177 | -0.555 | 0.000241 | 36.59 | -15.34 |
PUT | 20240308 | 38,750 | 820 | 0.202 | -0.520 | 0.000213 | 36.90 | -17.73 |
PUT | 20240308 | 38,625 | 765 | 0.205 | -0.493 | 0.000210 | 36.94 | -18.00 |
PUT | 20240308 | 38,500 | 730 | 0.213 | -0.467 | 0.000202 | 36.82 | -18.60 |
PUT | 20240308 | 38,375 | 640 | 0.204 | -0.440 | 0.000208 | 36.53 | -17.73 |
PUT | 20240308 | 38,250 | 590 | 0.206 | -0.415 | 0.000204 | 36.10 | -17.66 |
PUT | 20240308 | 38,125 | 460 | 0.184 | -0.378 | 0.000223 | 35.22 | -15.40 |
CALL | 20240315 | 39,000 | 0 | 0.209 | 0.394 | 0.000174 | 40.84 | -15.25 |
CALL | 20240315 | 38,875 | 0 | 0.209 | 0.415 | 0.000176 | 41.40 | -15.48 |
CALL | 20240315 | 38,750 | 0 | 0.210 | 0.437 | 0.000177 | 41.83 | -15.69 |
CALL | 20240315 | 38,625 | 0 | 0.211 | 0.460 | 0.000177 | 42.14 | -15.90 |
CALL | 20240315 | 38,500 | 0 | 0.212 | 0.482 | 0.000177 | 42.31 | -16.09 |
CALL | 20240315 | 38,375 | 0 | 0.214 | 0.504 | 0.000176 | 42.35 | -16.20 |
CALL | 20240315 | 38,250 | 0 | 0.215 | 0.526 | 0.000175 | 42.26 | -16.25 |
CALL | 20240315 | 38,125 | 0 | 0.216 | 0.548 | 0.000173 | 42.04 | -16.29 |
PUT | 20240315 | 39,000 | 0 | 0.175 | -0.630 | 0.000203 | 40.09 | -12.46 |
PUT | 20240315 | 38,875 | 0 | 0.176 | -0.604 | 0.000206 | 40.91 | -12.80 |
PUT | 20240315 | 38,750 | 0 | 0.177 | -0.578 | 0.000208 | 41.55 | -13.08 |
PUT | 20240315 | 38,625 | 945 | 0.186 | -0.548 | 0.000201 | 42.04 | -13.90 |
PUT | 20240315 | 38,500 | 0 | 0.180 | -0.525 | 0.000208 | 42.27 | -13.54 |
PUT | 20240315 | 38,375 | 0 | 0.182 | -0.499 | 0.000207 | 42.35 | -13.69 |
PUT | 20240315 | 38,250 | 0 | 0.183 | -0.473 | 0.000205 | 42.25 | -13.73 |
PUT | 20240315 | 38,125 | 0 | 0.184 | -0.447 | 0.000203 | 41.98 | -13.74 |
CALL | 20240322 | 39,000 | 0 | 0.206 | 0.406 | 0.000159 | 46.03 | -13.58 |
CALL | 20240322 | 38,875 | 0 | 0.206 | 0.426 | 0.000160 | 46.53 | -13.76 |
CALL | 20240322 | 38,750 | 0 | 0.207 | 0.446 | 0.000161 | 46.91 | -13.93 |
CALL | 20240322 | 38,625 | 0 | 0.208 | 0.466 | 0.000161 | 47.18 | -14.07 |
CALL | 20240322 | 38,500 | 0 | 0.209 | 0.486 | 0.000161 | 47.32 | -14.20 |
CALL | 20240322 | 38,375 | 0 | 0.211 | 0.506 | 0.000160 | 47.35 | -14.29 |
CALL | 20240322 | 38,250 | 0 | 0.212 | 0.526 | 0.000159 | 47.25 | -14.33 |
CALL | 20240322 | 38,125 | 0 | 0.213 | 0.546 | 0.000157 | 47.04 | -14.36 |
PUT | 20240322 | 39,000 | 0 | 0.177 | -0.613 | 0.000183 | 45.43 | -11.39 |
PUT | 20240322 | 38,875 | 0 | 0.177 | -0.590 | 0.000185 | 46.14 | -11.63 |
PUT | 20240322 | 38,750 | 0 | 0.178 | -0.567 | 0.000186 | 46.69 | -11.83 |
PUT | 20240322 | 38,625 | 0 | 0.180 | -0.543 | 0.000186 | 47.07 | -12.02 |
PUT | 20240322 | 38,500 | 0 | 0.181 | -0.520 | 0.000186 | 47.29 | -12.16 |
PUT | 20240322 | 38,375 | 0 | 0.182 | -0.496 | 0.000184 | 47.35 | -12.27 |
PUT | 20240322 | 38,250 | 0 | 0.183 | -0.473 | 0.000183 | 47.25 | -12.31 |
PUT | 20240322 | 38,125 | 0 | 0.184 | -0.451 | 0.000181 | 46.99 | -12.32 |
CALL | 20240412 | 39,000 | 795 | 0.181 | 0.418 | 0.000143 | 58.63 | -9.53 |
CALL | 20240412 | 38,875 | 0 | 0.180 | 0.435 | 0.000146 | 59.10 | -9.53 |
CALL | 20240412 | 38,750 | 915 | 0.184 | 0.455 | 0.000143 | 59.52 | -9.84 |
CALL | 20240412 | 38,625 | 975 | 0.185 | 0.473 | 0.000143 | 59.76 | -9.93 |
CALL | 20240412 | 38,500 | 1,025 | 0.184 | 0.491 | 0.000144 | 59.88 | -9.89 |
CALL | 20240412 | 38,375 | 960 | 0.163 | 0.506 | 0.000163 | 59.89 | -8.79 |
CALL | 20240412 | 38,250 | 1,215 | 0.196 | 0.527 | 0.000135 | 59.76 | -10.50 |
CALL | 20240412 | 38,125 | 1,240 | 0.189 | 0.544 | 0.000139 | 59.53 | -10.12 |
PUT | 20240412 | 39,000 | 1,540 | 0.195 | -0.574 | 0.000134 | 58.86 | -10.19 |
PUT | 20240412 | 38,875 | 0 | 0.203 | -0.554 | 0.000130 | 59.34 | -10.67 |
PUT | 20240412 | 38,750 | 1,335 | 0.185 | -0.544 | 0.000142 | 59.52 | -9.79 |
PUT | 20240412 | 38,625 | 1,320 | 0.195 | -0.524 | 0.000136 | 59.79 | -10.33 |
PUT | 20240412 | 38,500 | 1,230 | 0.191 | -0.508 | 0.000139 | 59.88 | -10.15 |
PUT | 20240412 | 38,375 | 1,185 | 0.195 | -0.490 | 0.000137 | 59.88 | -10.34 |
PUT | 20240412 | 38,250 | 1,230 | 0.213 | -0.473 | 0.000125 | 59.76 | -11.30 |
PUT | 20240412 | 38,125 | 0 | 0.199 | -0.456 | 0.000133 | 59.54 | -10.54 |
CALL | 20240510 | 39,000 | 0 | 0.185 | 0.433 | 0.000116 | 72.21 | -7.98 |
CALL | 20240510 | 38,875 | 0 | 0.185 | 0.448 | 0.000117 | 72.60 | -8.03 |
CALL | 20240510 | 38,750 | 0 | 0.185 | 0.462 | 0.000117 | 72.90 | -8.07 |
CALL | 20240510 | 38,625 | 0 | 0.185 | 0.477 | 0.000117 | 73.11 | -8.10 |
CALL | 20240510 | 38,500 | 0 | 0.185 | 0.491 | 0.000118 | 73.21 | -8.10 |
CALL | 20240510 | 38,375 | 0 | 0.185 | 0.506 | 0.000117 | 73.22 | -8.11 |
CALL | 20240510 | 38,250 | 0 | 0.186 | 0.521 | 0.000116 | 73.14 | -8.16 |
CALL | 20240510 | 38,125 | 0 | 0.187 | 0.535 | 0.000116 | 72.95 | -8.16 |
PUT | 20240510 | 39,000 | 0 | 0.193 | -0.562 | 0.000111 | 72.34 | -8.24 |
PUT | 20240510 | 38,875 | 0 | 0.193 | -0.549 | 0.000112 | 72.69 | -8.28 |
PUT | 20240510 | 38,750 | 0 | 0.193 | -0.535 | 0.000112 | 72.95 | -8.31 |
PUT | 20240510 | 38,625 | 0 | 0.193 | -0.521 | 0.000113 | 73.13 | -8.34 |
PUT | 20240510 | 38,500 | 0 | 0.193 | -0.507 | 0.000113 | 73.22 | -8.34 |
PUT | 20240510 | 38,375 | 0 | 0.193 | -0.493 | 0.000113 | 73.22 | -8.35 |
PUT | 20240510 | 38,250 | 0 | 0.194 | -0.479 | 0.000112 | 73.13 | -8.41 |
PUT | 20240510 | 38,125 | 0 | 0.195 | -0.465 | 0.000111 | 72.95 | -8.40 |