種別 | 限月 | 終値 |
---|---|---|
NK225 | 202406 | 40,390 |
NK225 | 202409 | 40,350 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202404 | 40,370 |
NK225M | 202405 | 40,380 |
NK225M | 202406 | 40,390 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202404 | 40,370 |
NK225MC | 202405 | 40,380 |
NK225MC | 202406 | 40,390 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202404 | 40,875 | 350 | 0.178 | 0.368 | 0.000267 | 29.80 | -19.04 |
CALL | 202404 | 40,750 | 410 | 0.183 | 0.404 | 0.000268 | 30.63 | -20.05 |
CALL | 202404 | 40,625 | 455 | 0.181 | 0.437 | 0.000275 | 31.15 | -20.19 |
CALL | 202404 | 40,500 | 535 | 0.189 | 0.473 | 0.000266 | 31.47 | -21.29 |
CALL | 202404 | 40,375 | 585 | 0.186 | 0.506 | 0.000271 | 31.54 | -21.01 |
CALL | 202404 | 40,250 | 685 | 0.198 | 0.539 | 0.000254 | 31.39 | -22.21 |
CALL | 202404 | 40,125 | 0 | 0.167 | 0.581 | 0.000295 | 30.90 | -18.54 |
CALL | 202404 | 40,000 | 785 | 0.185 | 0.608 | 0.000263 | 30.38 | -20.13 |
PUT | 202404 | 40,875 | 905 | 0.196 | -0.620 | 0.000246 | 30.12 | -20.98 |
PUT | 202404 | 40,750 | 745 | 0.169 | -0.605 | 0.000289 | 30.45 | -18.28 |
PUT | 202404 | 40,625 | 0 | 0.160 | -0.573 | 0.000309 | 31.01 | -17.69 |
PUT | 202404 | 40,500 | 505 | 0.139 | -0.541 | 0.000362 | 31.37 | -15.47 |
PUT | 202404 | 40,375 | 540 | 0.171 | -0.494 | 0.000296 | 31.54 | -19.17 |
PUT | 202404 | 40,250 | 400 | 0.145 | -0.452 | 0.000344 | 31.32 | -16.22 |
PUT | 202404 | 40,125 | 435 | 0.175 | -0.422 | 0.000283 | 30.94 | -19.26 |
PUT | 202404 | 40,000 | 310 | 0.151 | -0.371 | 0.000318 | 29.89 | -16.03 |
CALL | 202405 | 40,875 | 720 | 0.172 | 0.429 | 0.000167 | 53.79 | -11.05 |
CALL | 202405 | 40,750 | 775 | 0.172 | 0.450 | 0.000168 | 54.22 | -11.18 |
CALL | 202405 | 40,625 | 0 | 0.167 | 0.470 | 0.000174 | 54.49 | -10.89 |
CALL | 202405 | 40,500 | 890 | 0.173 | 0.492 | 0.000168 | 54.64 | -11.30 |
CALL | 202405 | 40,375 | 860 | 0.157 | 0.512 | 0.000186 | 54.62 | -10.23 |
CALL | 202405 | 40,250 | 1,065 | 0.183 | 0.534 | 0.000159 | 54.45 | -11.90 |
CALL | 202405 | 40,125 | 1,020 | 0.162 | 0.558 | 0.000178 | 54.08 | -10.51 |
CALL | 202405 | 40,000 | 1,205 | 0.184 | 0.573 | 0.000156 | 53.72 | -11.83 |
PUT | 202405 | 40,875 | 0 | 0.167 | -0.573 | 0.000172 | 53.72 | -10.60 |
PUT | 202405 | 40,750 | 1,060 | 0.158 | -0.556 | 0.000183 | 54.10 | -10.09 |
PUT | 202405 | 40,625 | 0 | 0.170 | -0.530 | 0.000171 | 54.49 | -10.94 |
PUT | 202405 | 40,500 | 925 | 0.158 | -0.510 | 0.000184 | 54.63 | -10.24 |
PUT | 202405 | 40,375 | 0 | 0.171 | -0.487 | 0.000170 | 54.62 | -11.07 |
PUT | 202405 | 40,250 | 920 | 0.181 | -0.466 | 0.000161 | 54.45 | -11.66 |
PUT | 202405 | 40,125 | 0 | 0.174 | -0.445 | 0.000166 | 54.12 | -11.15 |
PUT | 202405 | 40,000 | 725 | 0.166 | -0.422 | 0.000172 | 53.59 | -10.56 |
CALL | 202406 | 40,875 | 0 | 0.173 | 0.457 | 0.000123 | 73.58 | -8.33 |
CALL | 202406 | 40,750 | 0 | 0.174 | 0.473 | 0.000123 | 73.83 | -8.38 |
CALL | 202406 | 40,625 | 0 | 0.173 | 0.488 | 0.000124 | 73.97 | -8.38 |
CALL | 202406 | 40,500 | 1,235 | 0.173 | 0.503 | 0.000124 | 74.01 | -8.39 |
CALL | 202406 | 40,375 | 0 | 0.175 | 0.519 | 0.000123 | 73.93 | -8.47 |
CALL | 202406 | 40,250 | 0 | 0.177 | 0.534 | 0.000121 | 73.74 | -8.52 |
CALL | 202406 | 40,125 | 0 | 0.177 | 0.549 | 0.000120 | 73.44 | -8.51 |
CALL | 202406 | 40,000 | 0 | 0.178 | 0.564 | 0.000119 | 73.04 | -8.51 |
PUT | 202406 | 40,875 | 0 | 0.174 | -0.543 | 0.000123 | 73.59 | -8.24 |
PUT | 202406 | 40,750 | 0 | 0.175 | -0.527 | 0.000123 | 73.84 | -8.32 |
PUT | 202406 | 40,625 | 0 | 0.176 | -0.512 | 0.000122 | 73.98 | -8.37 |
PUT | 202406 | 40,500 | 0 | 0.176 | -0.496 | 0.000122 | 74.01 | -8.41 |
PUT | 202406 | 40,375 | 1,340 | 0.183 | -0.480 | 0.000118 | 73.92 | -8.72 |
PUT | 202406 | 40,250 | 1,270 | 0.182 | -0.466 | 0.000118 | 73.74 | -8.65 |
PUT | 202406 | 40,125 | 1,180 | 0.178 | -0.451 | 0.000120 | 73.44 | -8.43 |
PUT | 202406 | 40,000 | 0 | 0.179 | -0.436 | 0.000119 | 73.05 | -8.42 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240405 | 40,875 | 125 | 0.140 | 0.265 | 0.000417 | 18.30 | -18.38 |
CALL | 20240405 | 40,750 | 230 | 0.174 | 0.354 | 0.000381 | 20.79 | -25.93 |
CALL | 20240405 | 40,625 | 215 | 0.146 | 0.382 | 0.000467 | 21.32 | -22.26 |
CALL | 20240405 | 40,500 | 325 | 0.173 | 0.452 | 0.000410 | 22.14 | -27.39 |
CALL | 20240405 | 40,375 | 365 | 0.165 | 0.503 | 0.000434 | 22.30 | -26.27 |
CALL | 20240405 | 40,250 | 490 | 0.192 | 0.550 | 0.000369 | 22.13 | -30.36 |
CALL | 20240405 | 40,125 | 460 | 0.145 | 0.623 | 0.000469 | 21.23 | -22.05 |
CALL | 20240405 | 40,000 | 540 | 0.145 | 0.681 | 0.000442 | 19.97 | -20.70 |
PUT | 20240405 | 40,875 | 520 | 0.067 | -0.909 | 0.000438 | 9.16 | -4.28 |
PUT | 20240405 | 40,750 | 0 | 0.145 | -0.676 | 0.000444 | 20.10 | -20.74 |
PUT | 20240405 | 40,625 | 520 | 0.170 | -0.601 | 0.000407 | 21.59 | -26.08 |
PUT | 20240405 | 40,500 | 305 | 0.105 | -0.584 | 0.000664 | 21.81 | -16.30 |
PUT | 20240405 | 40,375 | 335 | 0.149 | -0.498 | 0.000478 | 22.30 | -23.72 |
PUT | 20240405 | 40,250 | 215 | 0.122 | -0.426 | 0.000576 | 21.92 | -19.01 |
PUT | 20240405 | 40,125 | 260 | 0.166 | -0.391 | 0.000413 | 21.47 | -25.47 |
PUT | 20240405 | 40,000 | 140 | 0.130 | -0.301 | 0.000480 | 19.46 | -18.01 |
CALL | 20240412 | 40,875 | 305 | 0.163 | 0.355 | 0.000288 | 29.44 | -17.21 |
CALL | 20240412 | 40,750 | 375 | 0.171 | 0.397 | 0.000284 | 30.49 | -18.71 |
CALL | 20240412 | 40,625 | 435 | 0.175 | 0.434 | 0.000285 | 31.11 | -19.45 |
CALL | 20240412 | 40,500 | 540 | 0.191 | 0.474 | 0.000264 | 31.47 | -21.47 |
CALL | 20240412 | 40,375 | 525 | 0.167 | 0.505 | 0.000302 | 31.54 | -18.86 |
CALL | 20240412 | 40,250 | 585 | 0.166 | 0.543 | 0.000303 | 31.35 | -18.62 |
CALL | 20240412 | 40,125 | 640 | 0.161 | 0.583 | 0.000306 | 30.86 | -17.84 |
CALL | 20240412 | 40,000 | 795 | 0.188 | 0.606 | 0.000259 | 30.42 | -20.51 |
PUT | 20240412 | 40,875 | 0 | 0.158 | -0.650 | 0.000296 | 29.30 | -16.50 |
PUT | 20240412 | 40,750 | 695 | 0.152 | -0.617 | 0.000317 | 30.17 | -16.33 |
PUT | 20240412 | 40,625 | 0 | 0.163 | -0.572 | 0.000305 | 31.03 | -17.95 |
PUT | 20240412 | 40,500 | 500 | 0.137 | -0.542 | 0.000366 | 31.37 | -15.28 |
PUT | 20240412 | 40,375 | 475 | 0.150 | -0.495 | 0.000336 | 31.54 | -16.85 |
PUT | 20240412 | 40,250 | 410 | 0.149 | -0.453 | 0.000337 | 31.32 | -16.58 |
PUT | 20240412 | 40,125 | 450 | 0.180 | -0.424 | 0.000276 | 30.97 | -19.81 |
PUT | 20240412 | 40,000 | 315 | 0.152 | -0.373 | 0.000314 | 29.92 | -16.23 |
CALL | 20240510 | 40,875 | 715 | 0.171 | 0.429 | 0.000168 | 53.78 | -10.99 |
CALL | 20240510 | 40,750 | 725 | 0.163 | 0.446 | 0.000177 | 54.15 | -10.57 |
CALL | 20240510 | 40,625 | 775 | 0.162 | 0.468 | 0.000179 | 54.47 | -10.58 |
CALL | 20240510 | 40,500 | 910 | 0.177 | 0.493 | 0.000165 | 54.64 | -11.54 |
CALL | 20240510 | 40,375 | 910 | 0.166 | 0.513 | 0.000176 | 54.62 | -10.83 |
CALL | 20240510 | 40,250 | 0 | 0.171 | 0.534 | 0.000170 | 54.44 | -11.14 |
CALL | 20240510 | 40,125 | 1,105 | 0.178 | 0.554 | 0.000162 | 54.14 | -11.53 |
CALL | 20240510 | 40,000 | 0 | 0.174 | 0.576 | 0.000165 | 53.65 | -11.15 |
PUT | 20240510 | 40,875 | 0 | 0.168 | -0.573 | 0.000171 | 53.73 | -10.68 |
PUT | 20240510 | 40,750 | 0 | 0.169 | -0.551 | 0.000171 | 54.19 | -10.82 |
PUT | 20240510 | 40,625 | 0 | 0.170 | -0.530 | 0.000171 | 54.50 | -10.97 |
PUT | 20240510 | 40,500 | 0 | 0.170 | -0.508 | 0.000171 | 54.63 | -10.99 |
PUT | 20240510 | 40,375 | 0 | 0.171 | -0.487 | 0.000170 | 54.62 | -11.07 |
PUT | 20240510 | 40,250 | 0 | 0.172 | -0.466 | 0.000169 | 54.44 | -11.08 |
PUT | 20240510 | 40,125 | 0 | 0.173 | -0.445 | 0.000167 | 54.12 | -11.09 |
PUT | 20240510 | 40,000 | 805 | 0.181 | -0.426 | 0.000158 | 53.70 | -11.54 |
CALL | 20240614 | 40,875 | 0 | 0.175 | 0.458 | 0.000122 | 73.59 | -8.39 |
CALL | 20240614 | 40,750 | 0 | 0.175 | 0.473 | 0.000123 | 73.84 | -8.43 |
CALL | 20240614 | 40,625 | 0 | 0.175 | 0.488 | 0.000123 | 73.98 | -8.47 |
CALL | 20240614 | 40,500 | 0 | 0.175 | 0.504 | 0.000123 | 74.01 | -8.49 |
CALL | 20240614 | 40,375 | 0 | 0.177 | 0.519 | 0.000122 | 73.92 | -8.53 |
CALL | 20240614 | 40,250 | 0 | 0.177 | 0.534 | 0.000121 | 73.74 | -8.55 |
CALL | 20240614 | 40,125 | 0 | 0.178 | 0.549 | 0.000120 | 73.44 | -8.55 |
CALL | 20240614 | 40,000 | 0 | 0.179 | 0.564 | 0.000119 | 73.05 | -8.54 |
PUT | 20240614 | 40,875 | 0 | 0.175 | -0.542 | 0.000122 | 73.60 | -8.32 |
PUT | 20240614 | 40,750 | 1,570 | 0.187 | -0.523 | 0.000115 | 73.88 | -8.89 |
PUT | 20240614 | 40,625 | 0 | 0.176 | -0.511 | 0.000122 | 73.98 | -8.40 |
PUT | 20240614 | 40,500 | 0 | 0.177 | -0.496 | 0.000122 | 74.01 | -8.42 |
PUT | 20240614 | 40,375 | 0 | 0.178 | -0.481 | 0.000121 | 73.92 | -8.47 |
PUT | 20240614 | 40,250 | 0 | 0.178 | -0.466 | 0.000120 | 73.74 | -8.49 |
PUT | 20240614 | 40,125 | 0 | 0.179 | -0.451 | 0.000119 | 73.44 | -8.49 |
PUT | 20240614 | 40,000 | 0 | 0.180 | -0.436 | 0.000118 | 73.05 | -8.47 |