種別 | 限月 | 終値 |
---|---|---|
NK225 | 202406 | 39,510 |
NK225 | 202409 | 39,470 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202404 | 39,500 |
NK225M | 202405 | 39,475 |
NK225M | 202406 | 39,510 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202404 | 39,500 |
NK225MC | 202405 | 39,475 |
NK225MC | 202406 | 39,510 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202404 | 40,000 | 645 | 0.177 | 0.421 | 0.000180 | 47.83 | -12.16 |
CALL | 202404 | 39,875 | 785 | 0.196 | 0.451 | 0.000165 | 48.42 | -13.58 |
CALL | 202404 | 39,750 | 745 | 0.176 | 0.466 | 0.000184 | 48.61 | -12.29 |
CALL | 202404 | 39,625 | 775 | 0.171 | 0.487 | 0.000191 | 48.77 | -11.95 |
CALL | 202404 | 39,500 | 840 | 0.172 | 0.511 | 0.000190 | 48.78 | -12.02 |
CALL | 202404 | 39,375 | 940 | 0.179 | 0.534 | 0.000181 | 48.61 | -12.52 |
CALL | 202404 | 39,250 | 1,045 | 0.188 | 0.556 | 0.000172 | 48.32 | -13.01 |
CALL | 202404 | 39,125 | 935 | 0.150 | 0.591 | 0.000211 | 47.52 | -10.27 |
PUT | 202404 | 40,000 | 1,025 | 0.153 | -0.595 | 0.000207 | 47.41 | -10.29 |
PUT | 202404 | 39,875 | 0 | 0.194 | -0.550 | 0.000167 | 48.41 | -13.37 |
PUT | 202404 | 39,750 | 895 | 0.156 | -0.541 | 0.000207 | 48.53 | -10.78 |
PUT | 202404 | 39,625 | 970 | 0.186 | -0.510 | 0.000175 | 48.78 | -12.89 |
PUT | 202404 | 39,500 | 915 | 0.188 | -0.488 | 0.000173 | 48.77 | -13.04 |
PUT | 202404 | 39,375 | 835 | 0.184 | -0.466 | 0.000176 | 48.62 | -12.75 |
PUT | 202404 | 39,250 | 785 | 0.186 | -0.444 | 0.000173 | 48.32 | -12.81 |
PUT | 202404 | 39,125 | 730 | 0.187 | -0.422 | 0.000171 | 47.87 | -12.72 |
CALL | 202405 | 40,000 | 800 | 0.158 | 0.434 | 0.000152 | 64.53 | -8.12 |
CALL | 202405 | 39,875 | 0 | 0.175 | 0.460 | 0.000139 | 65.10 | -9.07 |
CALL | 202405 | 39,750 | 0 | 0.175 | 0.477 | 0.000139 | 65.32 | -9.11 |
CALL | 202405 | 39,625 | 0 | 0.175 | 0.495 | 0.000139 | 65.42 | -9.14 |
CALL | 202405 | 39,500 | 1,170 | 0.180 | 0.512 | 0.000135 | 65.39 | -9.41 |
CALL | 202405 | 39,375 | 0 | 0.175 | 0.529 | 0.000138 | 65.25 | -9.14 |
CALL | 202405 | 39,250 | 0 | 0.175 | 0.547 | 0.000138 | 64.98 | -9.10 |
CALL | 202405 | 39,125 | 0 | 0.176 | 0.564 | 0.000136 | 64.59 | -9.08 |
PUT | 202405 | 40,000 | 0 | 0.188 | -0.551 | 0.000129 | 64.89 | -9.59 |
PUT | 202405 | 39,875 | 0 | 0.187 | -0.535 | 0.000129 | 65.17 | -9.62 |
PUT | 202405 | 39,750 | 0 | 0.187 | -0.519 | 0.000130 | 65.35 | -9.66 |
PUT | 202405 | 39,625 | 1,320 | 0.190 | -0.502 | 0.000128 | 65.43 | -9.82 |
PUT | 202405 | 39,500 | 1,190 | 0.180 | -0.487 | 0.000135 | 65.39 | -9.31 |
PUT | 202405 | 39,375 | 0 | 0.188 | -0.471 | 0.000129 | 65.25 | -9.69 |
PUT | 202405 | 39,250 | 0 | 0.189 | -0.454 | 0.000128 | 65.00 | -9.67 |
PUT | 202405 | 39,125 | 0 | 0.189 | -0.438 | 0.000127 | 64.65 | -9.63 |
CALL | 202406 | 40,000 | 1,240 | 0.179 | 0.467 | 0.000109 | 81.39 | -7.46 |
CALL | 202406 | 39,875 | 0 | 0.174 | 0.478 | 0.000112 | 81.55 | -7.28 |
CALL | 202406 | 39,750 | 0 | 0.174 | 0.492 | 0.000112 | 81.66 | -7.28 |
CALL | 202406 | 39,625 | 0 | 0.174 | 0.506 | 0.000112 | 81.66 | -7.29 |
CALL | 202406 | 39,500 | 1,480 | 0.180 | 0.521 | 0.000108 | 81.56 | -7.54 |
CALL | 202406 | 39,375 | 0 | 0.174 | 0.534 | 0.000112 | 81.37 | -7.28 |
CALL | 202406 | 39,250 | 0 | 0.175 | 0.548 | 0.000110 | 81.08 | -7.30 |
CALL | 202406 | 39,125 | 0 | 0.174 | 0.562 | 0.000110 | 80.68 | -7.23 |
PUT | 202406 | 40,000 | 0 | 0.187 | -0.530 | 0.000104 | 81.44 | -7.70 |
PUT | 202406 | 39,875 | 0 | 0.187 | -0.517 | 0.000104 | 81.60 | -7.72 |
PUT | 202406 | 39,750 | 0 | 0.187 | -0.505 | 0.000104 | 81.67 | -7.73 |
PUT | 202406 | 39,625 | 0 | 0.188 | -0.491 | 0.000104 | 81.66 | -7.76 |
PUT | 202406 | 39,500 | 0 | 0.189 | -0.478 | 0.000103 | 81.55 | -7.80 |
PUT | 202406 | 39,375 | 0 | 0.189 | -0.465 | 0.000103 | 81.37 | -7.78 |
PUT | 202406 | 39,250 | 0 | 0.188 | -0.453 | 0.000103 | 81.10 | -7.75 |
PUT | 202406 | 39,125 | 0 | 0.189 | -0.440 | 0.000102 | 80.74 | -7.75 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240315 | 40,000 | 250 | 0.208 | 0.337 | 0.000321 | 19.97 | -29.71 |
CALL | 20240315 | 39,875 | 375 | 0.247 | 0.398 | 0.000285 | 21.11 | -37.29 |
CALL | 20240315 | 39,750 | 370 | 0.221 | 0.425 | 0.000324 | 21.43 | -33.92 |
CALL | 20240315 | 39,625 | 415 | 0.217 | 0.464 | 0.000335 | 21.74 | -33.76 |
CALL | 20240315 | 39,500 | 470 | 0.215 | 0.506 | 0.000339 | 21.82 | -33.60 |
CALL | 20240315 | 39,375 | 540 | 0.218 | 0.548 | 0.000332 | 21.66 | -33.76 |
CALL | 20240315 | 39,250 | 530 | 0.180 | 0.606 | 0.000391 | 21.05 | -27.16 |
CALL | 20240315 | 39,125 | 615 | 0.184 | 0.651 | 0.000368 | 20.24 | -26.65 |
PUT | 20240315 | 40,000 | 535 | 0.086 | -0.852 | 0.000489 | 12.63 | -7.68 |
PUT | 20240315 | 39,875 | 335 | 0.000 | 0.000 | 0.000000 | 0.00 | 0.00 |
PUT | 20240315 | 39,750 | 325 | 0.079 | -0.716 | 0.000786 | 18.54 | -10.36 |
PUT | 20240315 | 39,625 | 310 | 0.111 | -0.578 | 0.000644 | 21.41 | -16.92 |
PUT | 20240315 | 39,500 | 300 | 0.138 | -0.496 | 0.000530 | 21.82 | -21.40 |
PUT | 20240315 | 39,375 | 180 | 0.109 | -0.413 | 0.000653 | 21.31 | -16.55 |
PUT | 20240315 | 39,250 | 195 | 0.140 | -0.367 | 0.000493 | 20.61 | -20.53 |
PUT | 20240315 | 39,125 | 180 | 0.154 | -0.323 | 0.000426 | 19.65 | -21.60 |
CALL | 20240322 | 40,000 | 475 | 0.224 | 0.396 | 0.000222 | 29.81 | -23.90 |
CALL | 20240322 | 39,875 | 365 | 0.171 | 0.396 | 0.000291 | 29.81 | -18.27 |
CALL | 20240322 | 39,750 | 575 | 0.224 | 0.452 | 0.000229 | 30.64 | -24.51 |
CALL | 20240322 | 39,625 | 475 | 0.173 | 0.470 | 0.000297 | 30.77 | -19.06 |
CALL | 20240322 | 39,500 | 530 | 0.172 | 0.507 | 0.000301 | 30.86 | -18.95 |
CALL | 20240322 | 39,375 | 790 | 0.235 | 0.537 | 0.000218 | 30.73 | -25.88 |
CALL | 20240322 | 39,250 | 0 | 0.239 | 0.563 | 0.000213 | 30.47 | -26.08 |
CALL | 20240322 | 39,125 | 0 | 0.235 | 0.591 | 0.000214 | 30.05 | -25.26 |
PUT | 20240322 | 40,000 | 695 | 0.128 | -0.687 | 0.000358 | 27.39 | -12.43 |
PUT | 20240322 | 39,875 | 0 | 0.163 | -0.610 | 0.000304 | 29.69 | -17.21 |
PUT | 20240322 | 39,750 | 520 | 0.124 | -0.597 | 0.000404 | 29.94 | -13.16 |
PUT | 20240322 | 39,625 | 0 | 0.169 | -0.531 | 0.000304 | 30.77 | -18.53 |
PUT | 20240322 | 39,500 | 650 | 0.211 | -0.491 | 0.000244 | 30.85 | -23.18 |
PUT | 20240322 | 39,375 | 0 | 0.166 | -0.454 | 0.000308 | 30.66 | -18.14 |
PUT | 20240322 | 39,250 | 340 | 0.148 | -0.407 | 0.000339 | 30.02 | -15.80 |
PUT | 20240322 | 39,125 | 310 | 0.155 | -0.370 | 0.000316 | 29.21 | -16.08 |
CALL | 20240329 | 40,000 | 0 | 0.178 | 0.393 | 0.000228 | 36.43 | -15.48 |
CALL | 20240329 | 39,875 | 0 | 0.178 | 0.421 | 0.000232 | 37.06 | -15.73 |
CALL | 20240329 | 39,750 | 0 | 0.177 | 0.450 | 0.000235 | 37.50 | -15.89 |
CALL | 20240329 | 39,625 | 0 | 0.177 | 0.479 | 0.000237 | 37.75 | -16.00 |
CALL | 20240329 | 39,500 | 0 | 0.177 | 0.509 | 0.000237 | 37.79 | -16.02 |
CALL | 20240329 | 39,375 | 0 | 0.178 | 0.539 | 0.000235 | 37.62 | -16.02 |
CALL | 20240329 | 39,250 | 0 | 0.178 | 0.568 | 0.000233 | 37.25 | -15.86 |
CALL | 20240329 | 39,125 | 0 | 0.179 | 0.597 | 0.000228 | 36.68 | -15.70 |
PUT | 20240329 | 40,000 | 0 | 0.199 | -0.594 | 0.000206 | 36.73 | -17.30 |
PUT | 20240329 | 39,875 | 0 | 0.198 | -0.569 | 0.000210 | 37.23 | -17.47 |
PUT | 20240329 | 39,750 | 0 | 0.197 | -0.543 | 0.000212 | 37.58 | -17.61 |
PUT | 20240329 | 39,625 | 0 | 0.197 | -0.517 | 0.000213 | 37.76 | -17.69 |
PUT | 20240329 | 39,500 | 0 | 0.197 | -0.490 | 0.000213 | 37.79 | -17.71 |
PUT | 20240329 | 39,375 | 0 | 0.198 | -0.463 | 0.000212 | 37.64 | -17.71 |
PUT | 20240329 | 39,250 | 0 | 0.198 | -0.437 | 0.000210 | 37.33 | -17.58 |
PUT | 20240329 | 39,125 | 0 | 0.200 | -0.411 | 0.000206 | 36.86 | -17.47 |
CALL | 20240405 | 40,000 | 0 | 0.174 | 0.407 | 0.000203 | 42.46 | -13.27 |
CALL | 20240405 | 39,875 | 0 | 0.174 | 0.432 | 0.000206 | 43.02 | -13.42 |
CALL | 20240405 | 39,750 | 0 | 0.174 | 0.458 | 0.000208 | 43.40 | -13.54 |
CALL | 20240405 | 39,625 | 0 | 0.174 | 0.484 | 0.000209 | 43.61 | -13.60 |
CALL | 20240405 | 39,500 | 0 | 0.174 | 0.510 | 0.000209 | 43.63 | -13.61 |
CALL | 20240405 | 39,375 | 0 | 0.176 | 0.536 | 0.000206 | 43.47 | -13.71 |
CALL | 20240405 | 39,250 | 0 | 0.176 | 0.562 | 0.000205 | 43.12 | -13.60 |
CALL | 20240405 | 39,125 | 0 | 0.177 | 0.587 | 0.000201 | 42.59 | -13.50 |
PUT | 20240405 | 40,000 | 0 | 0.192 | -0.583 | 0.000186 | 42.71 | -14.58 |
PUT | 20240405 | 39,875 | 0 | 0.192 | -0.560 | 0.000188 | 43.16 | -14.70 |
PUT | 20240405 | 39,750 | 840 | 0.162 | -0.546 | 0.000223 | 43.35 | -12.49 |
PUT | 20240405 | 39,625 | 0 | 0.191 | -0.513 | 0.000191 | 43.62 | -14.84 |
PUT | 20240405 | 39,500 | 0 | 0.191 | -0.489 | 0.000191 | 43.63 | -14.84 |
PUT | 20240405 | 39,375 | 0 | 0.193 | -0.465 | 0.000188 | 43.48 | -14.96 |
PUT | 20240405 | 39,250 | 0 | 0.193 | -0.442 | 0.000187 | 43.18 | -14.85 |
PUT | 20240405 | 39,125 | 0 | 0.194 | -0.419 | 0.000184 | 42.73 | -14.77 |
CALL | 20240412 | 40,000 | 635 | 0.175 | 0.420 | 0.000182 | 47.80 | -12.01 |
CALL | 20240412 | 39,875 | 670 | 0.172 | 0.441 | 0.000188 | 48.26 | -11.90 |
CALL | 20240412 | 39,750 | 720 | 0.171 | 0.464 | 0.000190 | 48.60 | -11.93 |
CALL | 20240412 | 39,625 | 785 | 0.173 | 0.488 | 0.000189 | 48.77 | -12.09 |
CALL | 20240412 | 39,500 | 845 | 0.173 | 0.511 | 0.000189 | 48.78 | -12.09 |
CALL | 20240412 | 39,375 | 905 | 0.172 | 0.535 | 0.000189 | 48.61 | -12.02 |
CALL | 20240412 | 39,250 | 995 | 0.177 | 0.558 | 0.000182 | 48.29 | -12.29 |
CALL | 20240412 | 39,125 | 0 | 0.172 | 0.582 | 0.000185 | 47.76 | -11.81 |
PUT | 20240412 | 40,000 | 1,105 | 0.170 | -0.584 | 0.000188 | 47.72 | -11.51 |
PUT | 20240412 | 39,875 | 1,125 | 0.189 | -0.552 | 0.000171 | 48.38 | -13.02 |
PUT | 20240412 | 39,750 | 1,040 | 0.186 | -0.531 | 0.000175 | 48.65 | -12.88 |
PUT | 20240412 | 39,625 | 960 | 0.184 | -0.510 | 0.000177 | 48.78 | -12.75 |
PUT | 20240412 | 39,500 | 890 | 0.183 | -0.488 | 0.000178 | 48.78 | -12.68 |
PUT | 20240412 | 39,375 | 835 | 0.184 | -0.466 | 0.000176 | 48.62 | -12.75 |
PUT | 20240412 | 39,250 | 790 | 0.187 | -0.444 | 0.000172 | 48.32 | -12.88 |
PUT | 20240412 | 39,125 | 750 | 0.191 | -0.424 | 0.000168 | 47.90 | -13.02 |
CALL | 20240510 | 40,000 | 945 | 0.180 | 0.446 | 0.000134 | 64.82 | -9.31 |
CALL | 20240510 | 39,875 | 0 | 0.176 | 0.461 | 0.000137 | 65.11 | -9.16 |
CALL | 20240510 | 39,750 | 1,035 | 0.177 | 0.478 | 0.000137 | 65.33 | -9.25 |
CALL | 20240510 | 39,625 | 0 | 0.177 | 0.495 | 0.000137 | 65.42 | -9.25 |
CALL | 20240510 | 39,500 | 1,295 | 0.199 | 0.514 | 0.000122 | 65.38 | -10.40 |
CALL | 20240510 | 39,375 | 0 | 0.178 | 0.529 | 0.000137 | 65.25 | -9.26 |
CALL | 20240510 | 39,250 | 1,300 | 0.181 | 0.546 | 0.000133 | 64.99 | -9.39 |
CALL | 20240510 | 39,125 | 0 | 0.178 | 0.563 | 0.000135 | 64.60 | -9.17 |
PUT | 20240510 | 40,000 | 0 | 0.184 | -0.553 | 0.000131 | 64.85 | -9.40 |
PUT | 20240510 | 39,875 | 0 | 0.185 | -0.536 | 0.000131 | 65.16 | -9.50 |
PUT | 20240510 | 39,750 | 0 | 0.185 | -0.520 | 0.000131 | 65.35 | -9.54 |
PUT | 20240510 | 39,625 | 0 | 0.186 | -0.503 | 0.000131 | 65.42 | -9.61 |
PUT | 20240510 | 39,500 | 0 | 0.186 | -0.487 | 0.000131 | 65.39 | -9.57 |
PUT | 20240510 | 39,375 | 0 | 0.186 | -0.471 | 0.000130 | 65.25 | -9.58 |
PUT | 20240510 | 39,250 | 0 | 0.187 | -0.454 | 0.000130 | 65.00 | -9.57 |
PUT | 20240510 | 39,125 | 0 | 0.187 | -0.438 | 0.000129 | 64.64 | -9.53 |
CALL | 20240614 | 40,000 | 0 | 0.176 | 0.466 | 0.000110 | 81.37 | -7.37 |
CALL | 20240614 | 39,875 | 0 | 0.176 | 0.479 | 0.000110 | 81.56 | -7.39 |
CALL | 20240614 | 39,750 | 0 | 0.177 | 0.493 | 0.000110 | 81.66 | -7.42 |
CALL | 20240614 | 39,625 | 0 | 0.177 | 0.507 | 0.000110 | 81.66 | -7.42 |
CALL | 20240614 | 39,500 | 0 | 0.177 | 0.521 | 0.000110 | 81.57 | -7.42 |
CALL | 20240614 | 39,375 | 0 | 0.177 | 0.534 | 0.000110 | 81.37 | -7.40 |
CALL | 20240614 | 39,250 | 0 | 0.177 | 0.548 | 0.000109 | 81.08 | -7.38 |
CALL | 20240614 | 39,125 | 0 | 0.178 | 0.562 | 0.000108 | 80.69 | -7.37 |
PUT | 20240614 | 40,000 | 0 | 0.186 | -0.531 | 0.000104 | 81.43 | -7.68 |
PUT | 20240614 | 39,875 | 0 | 0.186 | -0.518 | 0.000104 | 81.59 | -7.70 |
PUT | 20240614 | 39,750 | 0 | 0.187 | -0.505 | 0.000104 | 81.67 | -7.73 |
PUT | 20240614 | 39,625 | 0 | 0.187 | -0.492 | 0.000104 | 81.66 | -7.73 |
PUT | 20240614 | 39,500 | 0 | 0.187 | -0.479 | 0.000104 | 81.56 | -7.72 |
PUT | 20240614 | 39,375 | 0 | 0.187 | -0.466 | 0.000104 | 81.37 | -7.71 |
PUT | 20240614 | 39,250 | 0 | 0.187 | -0.453 | 0.000103 | 81.09 | -7.69 |
PUT | 20240614 | 39,125 | 0 | 0.188 | -0.440 | 0.000103 | 80.74 | -7.68 |