種別 | 限月 | 終値 |
---|---|---|
NK225 | 202406 | 38,980 |
NK225 | 202409 | 38,950 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202404 | 38,960 |
NK225M | 202405 | 38,995 |
NK225M | 202406 | 38,980 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202404 | 38,960 |
NK225MC | 202405 | 38,995 |
NK225MC | 202406 | 38,980 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202404 | 39,375 | 255 | 0.199 | 0.356 | 0.000347 | 20.10 | -28.62 |
CALL | 202404 | 39,250 | 305 | 0.201 | 0.401 | 0.000356 | 20.85 | -29.99 |
CALL | 202404 | 39,125 | 365 | 0.205 | 0.447 | 0.000357 | 21.33 | -31.29 |
CALL | 202404 | 39,000 | 435 | 0.211 | 0.492 | 0.000350 | 21.52 | -32.48 |
CALL | 202404 | 38,875 | 490 | 0.207 | 0.536 | 0.000355 | 21.44 | -31.80 |
CALL | 202404 | 38,750 | 565 | 0.210 | 0.580 | 0.000344 | 21.10 | -31.78 |
CALL | 202404 | 38,625 | 660 | 0.221 | 0.617 | 0.000320 | 20.59 | -32.54 |
CALL | 202404 | 38,500 | 700 | 0.201 | 0.670 | 0.000333 | 19.54 | -28.18 |
PUT | 202404 | 39,375 | 670 | 0.199 | -0.644 | 0.000346 | 20.11 | -28.58 |
PUT | 202404 | 39,250 | 585 | 0.197 | -0.602 | 0.000364 | 20.82 | -29.18 |
PUT | 202404 | 39,125 | 515 | 0.198 | -0.555 | 0.000369 | 21.32 | -30.14 |
PUT | 202404 | 39,000 | 445 | 0.197 | -0.509 | 0.000374 | 21.52 | -30.28 |
PUT | 202404 | 38,875 | 395 | 0.203 | -0.463 | 0.000363 | 21.43 | -31.03 |
PUT | 202404 | 38,750 | 340 | 0.204 | -0.418 | 0.000355 | 21.07 | -30.62 |
PUT | 202404 | 38,625 | 295 | 0.207 | -0.376 | 0.000340 | 20.47 | -30.17 |
PUT | 202404 | 38,500 | 260 | 0.212 | -0.337 | 0.000319 | 19.71 | -29.81 |
CALL | 202405 | 39,375 | 0 | 0.194 | 0.448 | 0.000169 | 47.77 | -13.26 |
CALL | 202405 | 39,250 | 815 | 0.194 | 0.469 | 0.000170 | 48.03 | -13.33 |
CALL | 202405 | 39,125 | 800 | 0.179 | 0.488 | 0.000185 | 48.15 | -12.34 |
CALL | 202405 | 39,000 | 935 | 0.194 | 0.512 | 0.000170 | 48.15 | -13.41 |
CALL | 202405 | 38,875 | 940 | 0.182 | 0.534 | 0.000181 | 48.00 | -12.56 |
CALL | 202405 | 38,750 | 980 | 0.177 | 0.557 | 0.000185 | 47.68 | -12.11 |
CALL | 202405 | 38,625 | 0 | 0.197 | 0.575 | 0.000164 | 47.33 | -13.41 |
CALL | 202405 | 38,500 | 1,135 | 0.180 | 0.602 | 0.000177 | 46.59 | -12.06 |
PUT | 202405 | 39,375 | 0 | 0.193 | -0.552 | 0.000170 | 47.76 | -13.07 |
PUT | 202405 | 39,250 | 1,065 | 0.193 | -0.531 | 0.000170 | 48.03 | -13.20 |
PUT | 202405 | 39,125 | 0 | 0.194 | -0.509 | 0.000170 | 48.16 | -13.30 |
PUT | 202405 | 39,000 | 935 | 0.194 | -0.488 | 0.000170 | 48.15 | -13.29 |
PUT | 202405 | 38,875 | 0 | 0.194 | -0.467 | 0.000170 | 48.01 | -13.25 |
PUT | 202405 | 38,750 | 840 | 0.200 | -0.447 | 0.000164 | 47.74 | -13.58 |
PUT | 202405 | 38,625 | 0 | 0.196 | -0.425 | 0.000165 | 47.32 | -13.22 |
PUT | 202405 | 38,500 | 725 | 0.199 | -0.405 | 0.000161 | 46.81 | -13.28 |
CALL | 202406 | 39,375 | 1,030 | 0.177 | 0.465 | 0.000131 | 67.84 | -8.64 |
CALL | 202406 | 39,250 | 1,115 | 0.182 | 0.482 | 0.000128 | 68.03 | -8.88 |
CALL | 202406 | 39,125 | 0 | 0.192 | 0.500 | 0.000122 | 68.10 | -9.38 |
CALL | 202406 | 39,000 | 0 | 0.192 | 0.515 | 0.000121 | 68.05 | -9.40 |
CALL | 202406 | 38,875 | 0 | 0.193 | 0.530 | 0.000121 | 67.90 | -9.43 |
CALL | 202406 | 38,750 | 0 | 0.195 | 0.545 | 0.000119 | 67.66 | -9.47 |
CALL | 202406 | 38,625 | 0 | 0.195 | 0.560 | 0.000118 | 67.32 | -9.44 |
CALL | 202406 | 38,500 | 0 | 0.197 | 0.575 | 0.000116 | 66.90 | -9.49 |
PUT | 202406 | 39,375 | 0 | 0.190 | -0.531 | 0.000123 | 67.90 | -9.13 |
PUT | 202406 | 39,250 | 0 | 0.190 | -0.515 | 0.000123 | 68.05 | -9.20 |
PUT | 202406 | 39,125 | 0 | 0.191 | -0.500 | 0.000122 | 68.10 | -9.24 |
PUT | 202406 | 39,000 | 1,305 | 0.191 | -0.485 | 0.000122 | 68.05 | -9.22 |
PUT | 202406 | 38,875 | 0 | 0.193 | -0.470 | 0.000121 | 67.90 | -9.30 |
PUT | 202406 | 38,750 | 0 | 0.194 | -0.454 | 0.000120 | 67.66 | -9.31 |
PUT | 202406 | 38,625 | 0 | 0.195 | -0.440 | 0.000119 | 67.32 | -9.31 |
PUT | 202406 | 38,500 | 745 | 0.143 | -0.408 | 0.000159 | 66.29 | -6.74 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240412 | 39,375 | 255 | 0.199 | 0.356 | 0.000347 | 20.10 | -28.62 |
CALL | 20240412 | 39,250 | 305 | 0.201 | 0.401 | 0.000356 | 20.85 | -29.99 |
CALL | 20240412 | 39,125 | 360 | 0.203 | 0.446 | 0.000361 | 21.33 | -30.93 |
CALL | 20240412 | 39,000 | 430 | 0.209 | 0.492 | 0.000354 | 21.52 | -32.13 |
CALL | 20240412 | 38,875 | 485 | 0.205 | 0.537 | 0.000359 | 21.43 | -31.44 |
CALL | 20240412 | 38,750 | 570 | 0.213 | 0.579 | 0.000341 | 21.10 | -32.15 |
CALL | 20240412 | 38,625 | 610 | 0.196 | 0.630 | 0.000356 | 20.37 | -28.65 |
CALL | 20240412 | 38,500 | 635 | 0.168 | 0.700 | 0.000385 | 18.76 | -22.53 |
PUT | 20240412 | 39,375 | 745 | 0.236 | -0.620 | 0.000298 | 20.54 | -34.60 |
PUT | 20240412 | 39,250 | 565 | 0.187 | -0.607 | 0.000381 | 20.74 | -27.64 |
PUT | 20240412 | 39,125 | 510 | 0.196 | -0.556 | 0.000373 | 21.31 | -29.78 |
PUT | 20240412 | 39,000 | 460 | 0.204 | -0.509 | 0.000362 | 21.52 | -31.36 |
PUT | 20240412 | 38,875 | 400 | 0.205 | -0.463 | 0.000359 | 21.43 | -31.39 |
PUT | 20240412 | 38,750 | 335 | 0.201 | -0.417 | 0.000359 | 21.06 | -30.25 |
PUT | 20240412 | 38,625 | 295 | 0.207 | -0.376 | 0.000340 | 20.47 | -30.17 |
PUT | 20240412 | 38,500 | 260 | 0.212 | -0.337 | 0.000319 | 19.71 | -29.81 |
CALL | 20240510 | 39,375 | 0 | 0.193 | 0.448 | 0.000170 | 47.76 | -13.20 |
CALL | 20240510 | 39,250 | 810 | 0.193 | 0.469 | 0.000171 | 48.03 | -13.26 |
CALL | 20240510 | 39,125 | 0 | 0.194 | 0.490 | 0.000170 | 48.16 | -13.38 |
CALL | 20240510 | 39,000 | 935 | 0.194 | 0.512 | 0.000170 | 48.15 | -13.41 |
CALL | 20240510 | 38,875 | 925 | 0.179 | 0.534 | 0.000184 | 48.00 | -12.34 |
CALL | 20240510 | 38,750 | 990 | 0.179 | 0.557 | 0.000183 | 47.68 | -12.26 |
CALL | 20240510 | 38,625 | 0 | 0.196 | 0.575 | 0.000166 | 47.32 | -13.28 |
CALL | 20240510 | 38,500 | 0 | 0.199 | 0.595 | 0.000161 | 46.81 | -13.39 |
PUT | 20240510 | 39,375 | 1,135 | 0.193 | -0.552 | 0.000170 | 47.76 | -13.12 |
PUT | 20240510 | 39,250 | 1,160 | 0.213 | -0.526 | 0.000155 | 48.07 | -14.57 |
PUT | 20240510 | 39,125 | 1,000 | 0.194 | -0.509 | 0.000170 | 48.16 | -13.28 |
PUT | 20240510 | 39,000 | 950 | 0.197 | -0.488 | 0.000168 | 48.15 | -13.50 |
PUT | 20240510 | 38,875 | 915 | 0.203 | -0.467 | 0.000162 | 48.01 | -13.86 |
PUT | 20240510 | 38,750 | 810 | 0.194 | -0.446 | 0.000169 | 47.72 | -13.14 |
PUT | 20240510 | 38,625 | 765 | 0.196 | -0.425 | 0.000165 | 47.32 | -13.21 |
PUT | 20240510 | 38,500 | 720 | 0.198 | -0.405 | 0.000162 | 46.80 | -13.21 |
CALL | 20240614 | 39,375 | 0 | 0.190 | 0.469 | 0.000123 | 67.90 | -9.25 |
CALL | 20240614 | 39,250 | 0 | 0.191 | 0.485 | 0.000122 | 68.05 | -9.33 |
CALL | 20240614 | 39,125 | 0 | 0.191 | 0.500 | 0.000122 | 68.10 | -9.36 |
CALL | 20240614 | 39,000 | 0 | 0.192 | 0.515 | 0.000121 | 68.05 | -9.40 |
CALL | 20240614 | 38,875 | 0 | 0.194 | 0.530 | 0.000120 | 67.90 | -9.48 |
CALL | 20240614 | 38,750 | 0 | 0.196 | 0.545 | 0.000118 | 67.66 | -9.52 |
CALL | 20240614 | 38,625 | 0 | 0.196 | 0.560 | 0.000118 | 67.32 | -9.50 |
CALL | 20240614 | 38,500 | 0 | 0.197 | 0.575 | 0.000117 | 66.90 | -9.47 |
PUT | 20240614 | 39,375 | 0 | 0.187 | -0.532 | 0.000125 | 67.88 | -9.00 |
PUT | 20240614 | 39,250 | 0 | 0.188 | -0.516 | 0.000124 | 68.05 | -9.09 |
PUT | 20240614 | 39,125 | 0 | 0.189 | -0.501 | 0.000124 | 68.10 | -9.12 |
PUT | 20240614 | 39,000 | 0 | 0.190 | -0.485 | 0.000123 | 68.05 | -9.16 |
PUT | 20240614 | 38,875 | 0 | 0.192 | -0.470 | 0.000122 | 67.90 | -9.24 |
PUT | 20240614 | 38,750 | 0 | 0.193 | -0.454 | 0.000120 | 67.66 | -9.28 |
PUT | 20240614 | 38,625 | 0 | 0.194 | -0.439 | 0.000119 | 67.31 | -9.25 |
PUT | 20240614 | 38,500 | 0 | 0.194 | -0.424 | 0.000118 | 66.88 | -9.22 |