種別 | 限月 | 終値 |
---|---|---|
NK225 | 202403 | 40,000 |
NK225 | 202406 | 39,740 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202403 | 40,000 |
NK225M | 202404 | 39,725 |
NK225M | 202405 | 39,735 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202403 | 40,000 |
NK225MC | 202404 | 39,725 |
NK225MC | 202405 | 39,735 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202403 | 40,500 | 205 | 0.183 | 0.317 | 0.000351 | 19.72 | -25.81 |
CALL | 202403 | 40,375 | 235 | 0.178 | 0.357 | 0.000379 | 20.66 | -26.24 |
CALL | 202403 | 40,250 | 285 | 0.179 | 0.406 | 0.000391 | 21.48 | -27.54 |
CALL | 202403 | 40,125 | 315 | 0.169 | 0.452 | 0.000423 | 21.94 | -26.52 |
CALL | 202403 | 40,000 | 390 | 0.176 | 0.505 | 0.000408 | 22.10 | -27.88 |
CALL | 202403 | 39,875 | 430 | 0.165 | 0.559 | 0.000432 | 21.85 | -25.79 |
CALL | 202403 | 39,750 | 495 | 0.161 | 0.615 | 0.000427 | 21.17 | -24.48 |
CALL | 202403 | 39,625 | 585 | 0.167 | 0.663 | 0.000395 | 20.23 | -24.18 |
CALL | 202403 | 39,500 | 685 | 0.175 | 0.703 | 0.000358 | 19.18 | -24.01 |
PUT | 202403 | 40,500 | 760 | 0.211 | -0.659 | 0.000314 | 20.32 | -30.51 |
PUT | 202403 | 40,375 | 0 | 0.214 | -0.618 | 0.000321 | 21.13 | -32.27 |
PUT | 202403 | 40,250 | 575 | 0.198 | -0.584 | 0.000355 | 21.60 | -30.51 |
PUT | 202403 | 40,125 | 505 | 0.199 | -0.539 | 0.000360 | 21.99 | -31.17 |
PUT | 202403 | 40,000 | 400 | 0.181 | -0.495 | 0.000397 | 22.10 | -28.54 |
PUT | 202403 | 39,875 | 350 | 0.186 | -0.446 | 0.000384 | 21.90 | -29.00 |
PUT | 202403 | 39,750 | 300 | 0.188 | -0.399 | 0.000372 | 21.39 | -28.62 |
PUT | 202403 | 39,625 | 235 | 0.179 | -0.347 | 0.000372 | 20.46 | -26.20 |
PUT | 202403 | 39,500 | 200 | 0.183 | -0.305 | 0.000346 | 19.40 | -25.32 |
CALL | 202404 | 40,500 | 645 | 0.181 | 0.389 | 0.000157 | 51.66 | -11.18 |
CALL | 202404 | 40,375 | 0 | 0.177 | 0.406 | 0.000163 | 52.25 | -11.06 |
CALL | 202404 | 40,250 | 710 | 0.175 | 0.425 | 0.000166 | 52.80 | -11.05 |
CALL | 202404 | 40,125 | 440 | 0.114 | 0.407 | 0.000252 | 52.28 | -7.16 |
CALL | 202404 | 40,000 | 845 | 0.181 | 0.468 | 0.000163 | 53.59 | -11.57 |
CALL | 202404 | 39,875 | 895 | 0.179 | 0.488 | 0.000165 | 53.74 | -11.53 |
CALL | 202404 | 39,750 | 975 | 0.183 | 0.509 | 0.000162 | 53.75 | -11.78 |
CALL | 202404 | 39,625 | 0 | 0.175 | 0.530 | 0.000169 | 53.61 | -11.21 |
CALL | 202404 | 39,500 | 1,045 | 0.173 | 0.551 | 0.000170 | 53.32 | -11.02 |
PUT | 202404 | 40,500 | 0 | 0.192 | -0.604 | 0.000149 | 51.94 | -11.79 |
PUT | 202404 | 40,375 | 0 | 0.193 | -0.584 | 0.000150 | 52.55 | -12.01 |
PUT | 202404 | 40,250 | 1,365 | 0.201 | -0.562 | 0.000146 | 53.10 | -12.61 |
PUT | 202404 | 40,125 | 0 | 0.192 | -0.548 | 0.000153 | 53.38 | -12.14 |
PUT | 202404 | 40,000 | 1,160 | 0.189 | -0.529 | 0.000156 | 53.61 | -12.00 |
PUT | 202404 | 39,875 | 1,080 | 0.187 | -0.510 | 0.000158 | 53.74 | -11.89 |
PUT | 202404 | 39,750 | 1,070 | 0.197 | -0.490 | 0.000150 | 53.74 | -12.56 |
PUT | 202404 | 39,625 | 960 | 0.188 | -0.471 | 0.000157 | 53.62 | -11.97 |
PUT | 202404 | 39,500 | 875 | 0.184 | -0.451 | 0.000160 | 53.35 | -11.63 |
CALL | 202405 | 40,500 | 870 | 0.173 | 0.416 | 0.000130 | 67.88 | -8.43 |
CALL | 202405 | 40,375 | 0 | 0.176 | 0.434 | 0.000129 | 68.46 | -8.64 |
CALL | 202405 | 40,250 | 980 | 0.174 | 0.449 | 0.000131 | 68.85 | -8.61 |
CALL | 202405 | 40,125 | 0 | 0.176 | 0.466 | 0.000130 | 69.16 | -8.72 |
CALL | 202405 | 40,000 | 1,080 | 0.173 | 0.481 | 0.000132 | 69.34 | -8.62 |
CALL | 202405 | 39,875 | 0 | 0.176 | 0.498 | 0.000131 | 69.42 | -8.76 |
CALL | 202405 | 39,750 | 1,225 | 0.177 | 0.515 | 0.000129 | 69.37 | -8.82 |
CALL | 202405 | 39,625 | 0 | 0.175 | 0.531 | 0.000130 | 69.21 | -8.72 |
CALL | 202405 | 39,500 | 0 | 0.175 | 0.547 | 0.000130 | 68.94 | -8.65 |
PUT | 202405 | 40,500 | 0 | 0.189 | -0.574 | 0.000119 | 68.23 | -9.16 |
PUT | 202405 | 40,375 | 0 | 0.190 | -0.559 | 0.000119 | 68.66 | -9.26 |
PUT | 202405 | 40,250 | 0 | 0.190 | -0.544 | 0.000120 | 68.99 | -9.29 |
PUT | 202405 | 40,125 | 0 | 0.189 | -0.530 | 0.000121 | 69.23 | -9.29 |
PUT | 202405 | 40,000 | 0 | 0.189 | -0.515 | 0.000121 | 69.37 | -9.32 |
PUT | 202405 | 39,875 | 1,365 | 0.187 | -0.500 | 0.000123 | 69.42 | -9.20 |
PUT | 202405 | 39,750 | 0 | 0.189 | -0.484 | 0.000121 | 69.37 | -9.31 |
PUT | 202405 | 39,625 | 0 | 0.189 | -0.469 | 0.000121 | 69.21 | -9.29 |
PUT | 202405 | 39,500 | 0 | 0.190 | -0.454 | 0.000120 | 68.96 | -9.29 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240308 | 40,500 | 200 | 0.180 | 0.314 | 0.000355 | 19.66 | -25.36 |
CALL | 20240308 | 40,375 | 255 | 0.187 | 0.365 | 0.000362 | 20.81 | -27.87 |
CALL | 20240308 | 40,250 | 285 | 0.179 | 0.406 | 0.000391 | 21.48 | -27.54 |
CALL | 20240308 | 40,125 | 310 | 0.167 | 0.451 | 0.000429 | 21.93 | -26.15 |
CALL | 20240308 | 40,000 | 390 | 0.176 | 0.505 | 0.000408 | 22.10 | -27.88 |
CALL | 20240308 | 39,875 | 460 | 0.179 | 0.556 | 0.000399 | 21.88 | -27.97 |
CALL | 20240308 | 39,750 | 520 | 0.173 | 0.608 | 0.000400 | 21.28 | -26.40 |
CALL | 20240308 | 39,625 | 600 | 0.174 | 0.657 | 0.000381 | 20.37 | -25.42 |
CALL | 20240308 | 39,500 | 670 | 0.167 | 0.711 | 0.000370 | 18.93 | -22.64 |
PUT | 20240308 | 40,500 | 735 | 0.198 | -0.669 | 0.000330 | 20.08 | -28.38 |
PUT | 20240308 | 40,375 | 665 | 0.204 | -0.624 | 0.000335 | 21.03 | -30.61 |
PUT | 20240308 | 40,250 | 570 | 0.196 | -0.585 | 0.000359 | 21.59 | -30.13 |
PUT | 20240308 | 40,125 | 590 | 0.237 | -0.531 | 0.000302 | 22.03 | -37.31 |
PUT | 20240308 | 40,000 | 410 | 0.186 | -0.495 | 0.000388 | 22.10 | -29.26 |
PUT | 20240308 | 39,875 | 360 | 0.190 | -0.447 | 0.000375 | 21.91 | -29.73 |
PUT | 20240308 | 39,750 | 295 | 0.185 | -0.398 | 0.000376 | 21.38 | -28.25 |
PUT | 20240308 | 39,625 | 255 | 0.189 | -0.354 | 0.000355 | 20.61 | -27.82 |
PUT | 20240308 | 39,500 | 195 | 0.180 | -0.303 | 0.000349 | 19.34 | -24.87 |
CALL | 20240315 | 40,500 | 350 | 0.213 | 0.329 | 0.000219 | 28.15 | -21.42 |
CALL | 20240315 | 40,375 | 405 | 0.218 | 0.360 | 0.000221 | 29.10 | -22.65 |
CALL | 20240315 | 40,250 | 400 | 0.201 | 0.377 | 0.000243 | 29.55 | -21.23 |
CALL | 20240315 | 40,125 | 420 | 0.192 | 0.402 | 0.000259 | 30.11 | -20.67 |
CALL | 20240315 | 40,000 | 500 | 0.201 | 0.439 | 0.000252 | 30.67 | -22.11 |
CALL | 20240315 | 39,875 | 555 | 0.201 | 0.470 | 0.000254 | 30.95 | -22.32 |
CALL | 20240315 | 39,750 | 605 | 0.199 | 0.502 | 0.000258 | 31.04 | -22.07 |
CALL | 20240315 | 39,625 | 680 | 0.203 | 0.534 | 0.000252 | 30.93 | -22.43 |
CALL | 20240315 | 39,500 | 550 | 0.138 | 0.589 | 0.000362 | 30.26 | -14.98 |
PUT | 20240315 | 40,500 | 0 | 0.140 | -0.755 | 0.000289 | 24.48 | -12.17 |
PUT | 20240315 | 40,375 | 0 | 0.143 | -0.713 | 0.000306 | 26.49 | -13.47 |
PUT | 20240315 | 40,250 | 0 | 0.145 | -0.673 | 0.000321 | 28.07 | -14.43 |
PUT | 20240315 | 40,125 | 0 | 0.148 | -0.630 | 0.000329 | 29.39 | -15.43 |
PUT | 20240315 | 40,000 | 0 | 0.149 | -0.587 | 0.000335 | 30.30 | -16.11 |
PUT | 20240315 | 39,875 | 565 | 0.157 | -0.542 | 0.000325 | 30.86 | -17.21 |
PUT | 20240315 | 39,750 | 490 | 0.154 | -0.502 | 0.000333 | 31.04 | -17.02 |
PUT | 20240315 | 39,625 | 425 | 0.153 | -0.460 | 0.000334 | 30.88 | -16.82 |
PUT | 20240315 | 39,500 | 375 | 0.155 | -0.419 | 0.000324 | 30.40 | -16.79 |
CALL | 20240322 | 40,500 | 0 | 0.205 | 0.357 | 0.000191 | 35.54 | -17.38 |
CALL | 20240322 | 40,375 | 0 | 0.204 | 0.380 | 0.000196 | 36.27 | -17.65 |
CALL | 20240322 | 40,250 | 0 | 0.205 | 0.404 | 0.000199 | 36.92 | -18.03 |
CALL | 20240322 | 40,125 | 0 | 0.205 | 0.430 | 0.000201 | 37.42 | -18.35 |
CALL | 20240322 | 40,000 | 0 | 0.206 | 0.455 | 0.000202 | 37.77 | -18.53 |
CALL | 20240322 | 39,875 | 0 | 0.206 | 0.480 | 0.000203 | 37.97 | -18.70 |
CALL | 20240322 | 39,750 | 0 | 0.209 | 0.505 | 0.000201 | 38.01 | -18.94 |
CALL | 20240322 | 39,625 | 0 | 0.211 | 0.530 | 0.000198 | 37.90 | -19.09 |
CALL | 20240322 | 39,500 | 0 | 0.213 | 0.555 | 0.000194 | 37.65 | -19.18 |
PUT | 20240322 | 40,500 | 0 | 0.153 | -0.694 | 0.000241 | 33.44 | -12.11 |
PUT | 20240322 | 40,375 | 0 | 0.154 | -0.663 | 0.000249 | 34.81 | -12.67 |
PUT | 20240322 | 40,250 | 0 | 0.156 | -0.630 | 0.000255 | 35.98 | -13.26 |
PUT | 20240322 | 40,125 | 0 | 0.157 | -0.597 | 0.000258 | 36.89 | -13.76 |
PUT | 20240322 | 40,000 | 0 | 0.158 | -0.564 | 0.000261 | 37.52 | -14.06 |
PUT | 20240322 | 39,875 | 0 | 0.159 | -0.531 | 0.000262 | 37.90 | -14.31 |
PUT | 20240322 | 39,750 | 0 | 0.161 | -0.498 | 0.000260 | 38.01 | -14.50 |
PUT | 20240322 | 39,625 | 0 | 0.162 | -0.466 | 0.000257 | 37.87 | -14.60 |
PUT | 20240322 | 39,500 | 0 | 0.164 | -0.434 | 0.000252 | 37.50 | -14.60 |
CALL | 20240329 | 40,500 | 0 | 0.178 | 0.357 | 0.000190 | 41.06 | -13.10 |
CALL | 20240329 | 40,375 | 0 | 0.178 | 0.381 | 0.000195 | 41.92 | -13.35 |
CALL | 20240329 | 40,250 | 0 | 0.177 | 0.404 | 0.000199 | 42.63 | -13.51 |
CALL | 20240329 | 40,125 | 0 | 0.176 | 0.429 | 0.000202 | 43.19 | -13.64 |
CALL | 20240329 | 40,000 | 0 | 0.175 | 0.454 | 0.000205 | 43.60 | -13.70 |
CALL | 20240329 | 39,875 | 0 | 0.175 | 0.479 | 0.000207 | 43.83 | -13.73 |
CALL | 20240329 | 39,750 | 0 | 0.174 | 0.505 | 0.000208 | 43.89 | -13.69 |
CALL | 20240329 | 39,625 | 0 | 0.173 | 0.531 | 0.000209 | 43.76 | -13.59 |
CALL | 20240329 | 39,500 | 0 | 0.174 | 0.557 | 0.000207 | 43.44 | -13.54 |
PUT | 20240329 | 40,500 | 0 | 0.197 | -0.628 | 0.000175 | 41.63 | -14.58 |
PUT | 20240329 | 40,375 | 0 | 0.196 | -0.606 | 0.000178 | 42.32 | -14.77 |
PUT | 20240329 | 40,250 | 0 | 0.195 | -0.585 | 0.000182 | 42.90 | -14.88 |
PUT | 20240329 | 40,125 | 0 | 0.194 | -0.563 | 0.000185 | 43.35 | -14.96 |
PUT | 20240329 | 40,000 | 0 | 0.193 | -0.540 | 0.000187 | 43.67 | -15.01 |
PUT | 20240329 | 39,875 | 0 | 0.193 | -0.517 | 0.000188 | 43.85 | -15.02 |
PUT | 20240329 | 39,750 | 0 | 0.192 | -0.494 | 0.000189 | 43.89 | -14.97 |
PUT | 20240329 | 39,625 | 835 | 0.202 | -0.470 | 0.000179 | 43.77 | -15.74 |
PUT | 20240329 | 39,500 | 0 | 0.192 | -0.446 | 0.000187 | 43.50 | -14.84 |
CALL | 20240405 | 40,500 | 0 | 0.177 | 0.374 | 0.000173 | 46.59 | -11.85 |
CALL | 20240405 | 40,375 | 0 | 0.177 | 0.395 | 0.000177 | 47.36 | -12.01 |
CALL | 20240405 | 40,250 | 0 | 0.177 | 0.416 | 0.000180 | 47.99 | -12.15 |
CALL | 20240405 | 40,125 | 0 | 0.176 | 0.438 | 0.000182 | 48.49 | -12.24 |
CALL | 20240405 | 40,000 | 0 | 0.175 | 0.461 | 0.000184 | 48.84 | -12.27 |
CALL | 20240405 | 39,875 | 0 | 0.175 | 0.484 | 0.000186 | 49.03 | -12.28 |
CALL | 20240405 | 39,750 | 0 | 0.175 | 0.507 | 0.000186 | 49.07 | -12.29 |
CALL | 20240405 | 39,625 | 0 | 0.174 | 0.530 | 0.000185 | 48.94 | -12.25 |
CALL | 20240405 | 39,500 | 0 | 0.175 | 0.553 | 0.000184 | 48.64 | -12.22 |
PUT | 20240405 | 40,500 | 0 | 0.194 | -0.614 | 0.000160 | 47.06 | -12.99 |
PUT | 20240405 | 40,375 | 0 | 0.194 | -0.595 | 0.000163 | 47.69 | -13.12 |
PUT | 20240405 | 40,250 | 0 | 0.193 | -0.575 | 0.000165 | 48.21 | -13.21 |
PUT | 20240405 | 40,125 | 0 | 0.192 | -0.555 | 0.000167 | 48.62 | -13.27 |
PUT | 20240405 | 40,000 | 0 | 0.191 | -0.534 | 0.000169 | 48.90 | -13.31 |
PUT | 20240405 | 39,875 | 0 | 0.190 | -0.513 | 0.000170 | 49.05 | -13.28 |
PUT | 20240405 | 39,750 | 0 | 0.190 | -0.492 | 0.000170 | 49.06 | -13.29 |
PUT | 20240405 | 39,625 | 0 | 0.190 | -0.471 | 0.000170 | 48.94 | -13.26 |
PUT | 20240405 | 39,500 | 0 | 0.191 | -0.449 | 0.000168 | 48.68 | -13.24 |
CALL | 20240412 | 40,500 | 660 | 0.184 | 0.391 | 0.000155 | 51.74 | -11.37 |
CALL | 20240412 | 40,375 | 705 | 0.184 | 0.410 | 0.000157 | 52.38 | -11.49 |
CALL | 20240412 | 40,250 | 720 | 0.177 | 0.426 | 0.000164 | 52.83 | -11.18 |
CALL | 20240412 | 40,125 | 760 | 0.175 | 0.445 | 0.000168 | 53.25 | -11.13 |
CALL | 20240412 | 40,000 | 825 | 0.177 | 0.467 | 0.000167 | 53.57 | -11.33 |
CALL | 20240412 | 39,875 | 865 | 0.174 | 0.487 | 0.000170 | 53.73 | -11.17 |
CALL | 20240412 | 39,750 | 930 | 0.175 | 0.508 | 0.000169 | 53.75 | -11.24 |
CALL | 20240412 | 39,625 | 980 | 0.173 | 0.530 | 0.000171 | 53.61 | -11.07 |
CALL | 20240412 | 39,500 | 1,080 | 0.179 | 0.550 | 0.000164 | 53.34 | -11.44 |
PUT | 20240412 | 40,500 | 0 | 0.192 | -0.604 | 0.000149 | 51.94 | -11.79 |
PUT | 20240412 | 40,375 | 1,390 | 0.191 | -0.586 | 0.000151 | 52.52 | -11.88 |
PUT | 20240412 | 40,250 | 1,355 | 0.199 | -0.563 | 0.000147 | 53.08 | -12.49 |
PUT | 20240412 | 40,125 | 0 | 0.192 | -0.548 | 0.000153 | 53.37 | -12.12 |
PUT | 20240412 | 40,000 | 0 | 0.192 | -0.529 | 0.000154 | 53.62 | -12.17 |
PUT | 20240412 | 39,875 | 0 | 0.191 | -0.510 | 0.000155 | 53.74 | -12.15 |
PUT | 20240412 | 39,750 | 0 | 0.191 | -0.490 | 0.000155 | 53.74 | -12.15 |
PUT | 20240412 | 39,625 | 0 | 0.190 | -0.471 | 0.000155 | 53.62 | -12.09 |
PUT | 20240412 | 39,500 | 880 | 0.185 | -0.451 | 0.000159 | 53.35 | -11.69 |
CALL | 20240510 | 40,500 | 0 | 0.176 | 0.418 | 0.000127 | 67.96 | -8.59 |
CALL | 20240510 | 40,375 | 0 | 0.176 | 0.434 | 0.000129 | 68.46 | -8.64 |
CALL | 20240510 | 40,250 | 0 | 0.176 | 0.450 | 0.000130 | 68.87 | -8.68 |
CALL | 20240510 | 40,125 | 0 | 0.176 | 0.466 | 0.000130 | 69.16 | -8.72 |
CALL | 20240510 | 40,000 | 0 | 0.176 | 0.482 | 0.000130 | 69.35 | -8.75 |
CALL | 20240510 | 39,875 | 0 | 0.176 | 0.498 | 0.000131 | 69.42 | -8.76 |
CALL | 20240510 | 39,750 | 0 | 0.176 | 0.514 | 0.000130 | 69.38 | -8.75 |
CALL | 20240510 | 39,625 | 0 | 0.176 | 0.531 | 0.000130 | 69.21 | -8.73 |
CALL | 20240510 | 39,500 | 0 | 0.175 | 0.547 | 0.000130 | 68.94 | -8.69 |
PUT | 20240510 | 40,500 | 0 | 0.189 | -0.574 | 0.000119 | 68.23 | -9.16 |
PUT | 20240510 | 40,375 | 0 | 0.189 | -0.559 | 0.000120 | 68.65 | -9.19 |
PUT | 20240510 | 40,250 | 0 | 0.189 | -0.545 | 0.000121 | 68.98 | -9.23 |
PUT | 20240510 | 40,125 | 0 | 0.189 | -0.530 | 0.000121 | 69.23 | -9.26 |
PUT | 20240510 | 40,000 | 0 | 0.188 | -0.515 | 0.000122 | 69.37 | -9.28 |
PUT | 20240510 | 39,875 | 0 | 0.188 | -0.500 | 0.000122 | 69.42 | -9.28 |
PUT | 20240510 | 39,750 | 0 | 0.188 | -0.484 | 0.000122 | 69.37 | -9.28 |
PUT | 20240510 | 39,625 | 0 | 0.188 | -0.469 | 0.000121 | 69.21 | -9.26 |
PUT | 20240510 | 39,500 | 0 | 0.188 | -0.454 | 0.000121 | 68.96 | -9.23 |