種別 | 限月 | 終値 |
---|---|---|
NK225 | 202406 | 39,550 |
NK225 | 202409 | 39,510 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202405 | 39,535 |
NK225M | 202406 | 39,550 |
NK225M | 202407 | 39,455 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202405 | 39,535 |
NK225MC | 202406 | 39,550 |
NK225MC | 202407 | 39,455 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202405 | 40,000 | 590 | 0.182 | 0.419 | 0.000196 | 42.77 | -13.95 |
CALL | 202405 | 39,875 | 635 | 0.181 | 0.442 | 0.000200 | 43.23 | -13.99 |
CALL | 202405 | 39,750 | 705 | 0.184 | 0.468 | 0.000197 | 43.55 | -14.37 |
CALL | 202405 | 39,625 | 620 | 0.152 | 0.487 | 0.000240 | 43.66 | -11.87 |
CALL | 202405 | 39,500 | 815 | 0.182 | 0.518 | 0.000200 | 43.64 | -14.26 |
CALL | 202405 | 39,375 | 760 | 0.155 | 0.547 | 0.000234 | 43.38 | -12.06 |
CALL | 202405 | 39,250 | 820 | 0.153 | 0.577 | 0.000234 | 42.87 | -11.78 |
CALL | 202405 | 39,125 | 1,080 | 0.197 | 0.587 | 0.000180 | 42.65 | -15.09 |
PUT | 202405 | 40,000 | 1,030 | 0.177 | -0.584 | 0.000201 | 42.71 | -13.43 |
PUT | 202405 | 39,875 | 0 | 0.181 | -0.558 | 0.000200 | 43.23 | -13.88 |
PUT | 202405 | 39,750 | 895 | 0.179 | -0.533 | 0.000203 | 43.53 | -13.86 |
PUT | 202405 | 39,625 | 785 | 0.169 | -0.509 | 0.000215 | 43.67 | -13.15 |
PUT | 202405 | 39,500 | 770 | 0.181 | -0.482 | 0.000201 | 43.64 | -14.03 |
PUT | 202405 | 39,375 | 715 | 0.182 | -0.457 | 0.000199 | 43.43 | -14.07 |
PUT | 202405 | 39,250 | 665 | 0.184 | -0.433 | 0.000195 | 43.07 | -14.10 |
PUT | 202405 | 39,125 | 615 | 0.185 | -0.409 | 0.000192 | 42.54 | -14.02 |
CALL | 202406 | 40,000 | 0 | 0.182 | 0.456 | 0.000133 | 65.16 | -9.46 |
CALL | 202406 | 39,875 | 0 | 0.182 | 0.473 | 0.000133 | 65.40 | -9.52 |
CALL | 202406 | 39,750 | 1,155 | 0.190 | 0.491 | 0.000128 | 65.54 | -9.94 |
CALL | 202406 | 39,625 | 0 | 0.184 | 0.506 | 0.000132 | 65.54 | -9.60 |
CALL | 202406 | 39,500 | 0 | 0.185 | 0.523 | 0.000131 | 65.44 | -9.64 |
CALL | 202406 | 39,375 | 0 | 0.185 | 0.539 | 0.000130 | 65.23 | -9.64 |
CALL | 202406 | 39,250 | 0 | 0.186 | 0.555 | 0.000129 | 64.92 | -9.64 |
CALL | 202406 | 39,125 | 0 | 0.187 | 0.572 | 0.000128 | 64.50 | -9.62 |
PUT | 202406 | 40,000 | 0 | 0.185 | -0.543 | 0.000131 | 65.18 | -9.50 |
PUT | 202406 | 39,875 | 0 | 0.185 | -0.526 | 0.000131 | 65.41 | -9.55 |
PUT | 202406 | 39,750 | 0 | 0.186 | -0.510 | 0.000130 | 65.53 | -9.62 |
PUT | 202406 | 39,625 | 1,165 | 0.172 | -0.495 | 0.000141 | 65.55 | -8.91 |
PUT | 202406 | 39,500 | 1,165 | 0.182 | -0.477 | 0.000133 | 65.45 | -9.41 |
PUT | 202406 | 39,375 | 1,065 | 0.176 | -0.460 | 0.000137 | 65.23 | -9.08 |
PUT | 202406 | 39,250 | 1,210 | 0.208 | -0.447 | 0.000116 | 64.97 | -10.67 |
PUT | 202406 | 39,125 | 0 | 0.190 | -0.429 | 0.000126 | 64.51 | -9.66 |
CALL | 202407 | 40,000 | 0 | 0.185 | 0.460 | 0.000109 | 78.20 | -7.98 |
CALL | 202407 | 39,875 | 0 | 0.187 | 0.474 | 0.000108 | 78.43 | -8.09 |
CALL | 202407 | 39,750 | 0 | 0.187 | 0.488 | 0.000108 | 78.56 | -8.13 |
CALL | 202407 | 39,625 | 0 | 0.187 | 0.501 | 0.000108 | 78.59 | -8.12 |
CALL | 202407 | 39,500 | 0 | 0.188 | 0.515 | 0.000108 | 78.54 | -8.16 |
CALL | 202407 | 39,375 | 0 | 0.190 | 0.528 | 0.000106 | 78.39 | -8.23 |
CALL | 202407 | 39,250 | 0 | 0.190 | 0.542 | 0.000106 | 78.16 | -8.23 |
CALL | 202407 | 39,125 | 0 | 0.191 | 0.555 | 0.000105 | 77.85 | -8.25 |
PUT | 202407 | 40,000 | 0 | 0.179 | -0.542 | 0.000112 | 78.16 | -7.64 |
PUT | 202407 | 39,875 | 0 | 0.180 | -0.528 | 0.000112 | 78.40 | -7.70 |
PUT | 202407 | 39,750 | 0 | 0.181 | -0.514 | 0.000112 | 78.55 | -7.73 |
PUT | 202407 | 39,625 | 0 | 0.182 | -0.500 | 0.000112 | 78.59 | -7.78 |
PUT | 202407 | 39,500 | 0 | 0.182 | -0.486 | 0.000111 | 78.54 | -7.80 |
PUT | 202407 | 39,375 | 0 | 0.183 | -0.472 | 0.000111 | 78.40 | -7.82 |
PUT | 202407 | 39,250 | 0 | 0.184 | -0.458 | 0.000110 | 78.16 | -7.83 |
PUT | 202407 | 39,125 | 0 | 0.185 | -0.444 | 0.000109 | 77.83 | -7.84 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240419 | 40,000 | 210 | 0.182 | 0.326 | 0.000362 | 19.74 | -25.70 |
CALL | 20240419 | 39,875 | 255 | 0.183 | 0.373 | 0.000377 | 20.73 | -27.17 |
CALL | 20240419 | 39,750 | 305 | 0.184 | 0.421 | 0.000388 | 21.41 | -28.20 |
CALL | 20240419 | 39,625 | 355 | 0.182 | 0.469 | 0.000399 | 21.78 | -28.37 |
CALL | 20240419 | 39,500 | 410 | 0.179 | 0.519 | 0.000405 | 21.82 | -28.03 |
CALL | 20240419 | 39,375 | 495 | 0.188 | 0.567 | 0.000382 | 21.53 | -28.96 |
CALL | 20240419 | 39,250 | 575 | 0.191 | 0.613 | 0.000365 | 20.96 | -28.73 |
CALL | 20240419 | 39,125 | 600 | 0.165 | 0.681 | 0.000396 | 19.56 | -23.08 |
PUT | 20240419 | 40,000 | 650 | 0.170 | -0.686 | 0.000382 | 19.42 | -23.46 |
PUT | 20240419 | 39,875 | 580 | 0.176 | -0.632 | 0.000390 | 20.63 | -25.93 |
PUT | 20240419 | 39,750 | 0 | 0.180 | -0.581 | 0.000397 | 21.39 | -27.40 |
PUT | 20240419 | 39,625 | 400 | 0.162 | -0.536 | 0.000449 | 21.75 | -25.07 |
PUT | 20240419 | 39,500 | 360 | 0.173 | -0.480 | 0.000421 | 21.82 | -26.90 |
PUT | 20240419 | 39,375 | 305 | 0.174 | -0.428 | 0.000411 | 21.49 | -26.71 |
PUT | 20240419 | 39,250 | 270 | 0.182 | -0.382 | 0.000382 | 20.88 | -27.14 |
PUT | 20240419 | 39,125 | 230 | 0.185 | -0.337 | 0.000360 | 20.00 | -26.42 |
CALL | 20240426 | 40,000 | 400 | 0.194 | 0.387 | 0.000254 | 29.64 | -20.61 |
CALL | 20240426 | 39,875 | 445 | 0.193 | 0.418 | 0.000261 | 30.24 | -20.90 |
CALL | 20240426 | 39,750 | 0 | 0.187 | 0.449 | 0.000273 | 30.64 | -20.56 |
CALL | 20240426 | 39,625 | 0 | 0.186 | 0.483 | 0.000277 | 30.86 | -20.55 |
CALL | 20240426 | 39,500 | 0 | 0.189 | 0.517 | 0.000273 | 30.86 | -20.85 |
CALL | 20240426 | 39,375 | 0 | 0.190 | 0.551 | 0.000269 | 30.64 | -20.85 |
CALL | 20240426 | 39,250 | 0 | 0.191 | 0.584 | 0.000264 | 30.20 | -20.65 |
CALL | 20240426 | 39,125 | 0 | 0.189 | 0.618 | 0.000261 | 29.52 | -19.97 |
PUT | 20240426 | 40,000 | 0 | 0.186 | -0.618 | 0.000264 | 29.52 | -19.58 |
PUT | 20240426 | 39,875 | 0 | 0.188 | -0.584 | 0.000267 | 30.20 | -20.25 |
PUT | 20240426 | 39,750 | 0 | 0.189 | -0.550 | 0.000270 | 30.64 | -20.65 |
PUT | 20240426 | 39,625 | 0 | 0.190 | -0.517 | 0.000271 | 30.86 | -20.89 |
PUT | 20240426 | 39,500 | 470 | 0.158 | -0.482 | 0.000326 | 30.86 | -17.37 |
PUT | 20240426 | 39,375 | 420 | 0.161 | -0.442 | 0.000316 | 30.56 | -17.54 |
PUT | 20240426 | 39,250 | 0 | 0.195 | -0.417 | 0.000259 | 30.22 | -20.97 |
PUT | 20240426 | 39,125 | 0 | 0.194 | -0.384 | 0.000255 | 29.58 | -20.42 |
CALL | 20240503 | 40,000 | 0 | 0.180 | 0.402 | 0.000227 | 36.68 | -15.73 |
CALL | 20240503 | 39,875 | 0 | 0.185 | 0.433 | 0.000224 | 37.29 | -16.50 |
CALL | 20240503 | 39,750 | 0 | 0.191 | 0.462 | 0.000219 | 37.66 | -17.17 |
CALL | 20240503 | 39,625 | 0 | 0.197 | 0.491 | 0.000213 | 37.82 | -17.79 |
CALL | 20240503 | 39,500 | 0 | 0.203 | 0.517 | 0.000207 | 37.80 | -18.29 |
CALL | 20240503 | 39,375 | 0 | 0.209 | 0.543 | 0.000201 | 37.61 | -18.73 |
CALL | 20240503 | 39,250 | 0 | 0.214 | 0.567 | 0.000193 | 37.30 | -19.11 |
CALL | 20240503 | 39,125 | 0 | 0.220 | 0.589 | 0.000186 | 36.89 | -19.40 |
PUT | 20240503 | 40,000 | 0 | 0.182 | -0.597 | 0.000224 | 36.72 | -15.86 |
PUT | 20240503 | 39,875 | 0 | 0.188 | -0.566 | 0.000221 | 37.31 | -16.62 |
PUT | 20240503 | 39,750 | 0 | 0.193 | -0.537 | 0.000217 | 37.67 | -17.29 |
PUT | 20240503 | 39,625 | 0 | 0.199 | -0.509 | 0.000211 | 37.82 | -17.90 |
PUT | 20240503 | 39,500 | 0 | 0.205 | -0.483 | 0.000205 | 37.80 | -18.40 |
PUT | 20240503 | 39,375 | 0 | 0.211 | -0.458 | 0.000198 | 37.62 | -18.85 |
PUT | 20240503 | 39,250 | 0 | 0.217 | -0.434 | 0.000191 | 37.31 | -19.22 |
PUT | 20240503 | 39,125 | 585 | 0.206 | -0.406 | 0.000199 | 36.78 | -17.96 |
CALL | 20240510 | 40,000 | 580 | 0.180 | 0.417 | 0.000198 | 42.74 | -13.76 |
CALL | 20240510 | 39,875 | 705 | 0.197 | 0.449 | 0.000184 | 43.33 | -15.27 |
CALL | 20240510 | 39,750 | 720 | 0.188 | 0.469 | 0.000194 | 43.56 | -14.64 |
CALL | 20240510 | 39,625 | 750 | 0.181 | 0.493 | 0.000201 | 43.68 | -14.19 |
CALL | 20240510 | 39,500 | 815 | 0.182 | 0.518 | 0.000200 | 43.64 | -14.26 |
CALL | 20240510 | 39,375 | 910 | 0.189 | 0.542 | 0.000191 | 43.44 | -14.76 |
CALL | 20240510 | 39,250 | 970 | 0.188 | 0.566 | 0.000191 | 43.08 | -14.52 |
CALL | 20240510 | 39,125 | 915 | 0.159 | 0.603 | 0.000222 | 42.22 | -12.02 |
PUT | 20240510 | 40,000 | 975 | 0.164 | -0.592 | 0.000216 | 42.51 | -12.39 |
PUT | 20240510 | 39,875 | 0 | 0.182 | -0.557 | 0.000198 | 43.24 | -14.01 |
PUT | 20240510 | 39,750 | 840 | 0.166 | -0.537 | 0.000218 | 43.50 | -12.87 |
PUT | 20240510 | 39,625 | 835 | 0.181 | -0.508 | 0.000201 | 43.68 | -14.05 |
PUT | 20240510 | 39,500 | 785 | 0.184 | -0.482 | 0.000198 | 43.64 | -14.29 |
PUT | 20240510 | 39,375 | 695 | 0.178 | -0.457 | 0.000204 | 43.43 | -13.71 |
PUT | 20240510 | 39,250 | 650 | 0.181 | -0.432 | 0.000199 | 43.05 | -13.83 |
PUT | 20240510 | 39,125 | 565 | 0.173 | -0.404 | 0.000204 | 42.42 | -13.09 |
CALL | 20240517 | 40,000 | 0 | 0.179 | 0.431 | 0.000179 | 48.12 | -12.33 |
CALL | 20240517 | 39,875 | 0 | 0.179 | 0.453 | 0.000180 | 48.52 | -12.47 |
CALL | 20240517 | 39,750 | 0 | 0.180 | 0.476 | 0.000181 | 48.77 | -12.59 |
CALL | 20240517 | 39,625 | 0 | 0.181 | 0.498 | 0.000180 | 48.86 | -12.69 |
CALL | 20240517 | 39,500 | 0 | 0.183 | 0.521 | 0.000178 | 48.79 | -12.82 |
CALL | 20240517 | 39,375 | 0 | 0.184 | 0.543 | 0.000176 | 48.57 | -12.82 |
CALL | 20240517 | 39,250 | 0 | 0.185 | 0.565 | 0.000174 | 48.21 | -12.80 |
CALL | 20240517 | 39,125 | 0 | 0.186 | 0.586 | 0.000171 | 47.71 | -12.75 |
PUT | 20240517 | 40,000 | 0 | 0.183 | -0.567 | 0.000175 | 48.17 | -12.56 |
PUT | 20240517 | 39,875 | 0 | 0.184 | -0.545 | 0.000176 | 48.55 | -12.70 |
PUT | 20240517 | 39,750 | 0 | 0.185 | -0.523 | 0.000176 | 48.78 | -12.81 |
PUT | 20240517 | 39,625 | 0 | 0.186 | -0.501 | 0.000175 | 48.86 | -12.90 |
PUT | 20240517 | 39,500 | 0 | 0.188 | -0.479 | 0.000173 | 48.79 | -13.03 |
PUT | 20240517 | 39,375 | 0 | 0.189 | -0.458 | 0.000171 | 48.58 | -13.06 |
PUT | 20240517 | 39,250 | 0 | 0.190 | -0.436 | 0.000170 | 48.23 | -13.02 |
PUT | 20240517 | 39,125 | 0 | 0.191 | -0.415 | 0.000167 | 47.75 | -12.98 |
CALL | 20240614 | 40,000 | 1,045 | 0.190 | 0.460 | 0.000127 | 65.22 | -9.90 |
CALL | 20240614 | 39,875 | 0 | 0.182 | 0.473 | 0.000133 | 65.40 | -9.49 |
CALL | 20240614 | 39,750 | 1,185 | 0.195 | 0.492 | 0.000125 | 65.54 | -10.18 |
CALL | 20240614 | 39,625 | 0 | 0.183 | 0.506 | 0.000132 | 65.54 | -9.59 |
CALL | 20240614 | 39,500 | 1,260 | 0.188 | 0.523 | 0.000129 | 65.44 | -9.82 |
CALL | 20240614 | 39,375 | 0 | 0.185 | 0.539 | 0.000131 | 65.23 | -9.64 |
CALL | 20240614 | 39,250 | 0 | 0.186 | 0.555 | 0.000129 | 64.92 | -9.66 |
CALL | 20240614 | 39,125 | 0 | 0.187 | 0.571 | 0.000128 | 64.50 | -9.63 |
PUT | 20240614 | 40,000 | 0 | 0.185 | -0.542 | 0.000130 | 65.18 | -9.53 |
PUT | 20240614 | 39,875 | 0 | 0.186 | -0.526 | 0.000130 | 65.41 | -9.58 |
PUT | 20240614 | 39,750 | 1,245 | 0.174 | -0.512 | 0.000139 | 65.52 | -9.01 |
PUT | 20240614 | 39,625 | 0 | 0.187 | -0.493 | 0.000130 | 65.54 | -9.66 |
PUT | 20240614 | 39,500 | 1,200 | 0.188 | -0.477 | 0.000129 | 65.44 | -9.69 |
PUT | 20240614 | 39,375 | 0 | 0.188 | -0.461 | 0.000128 | 65.24 | -9.70 |
PUT | 20240614 | 39,250 | 1,170 | 0.202 | -0.446 | 0.000119 | 64.96 | -10.36 |
PUT | 20240614 | 39,125 | 0 | 0.190 | -0.429 | 0.000126 | 64.52 | -9.68 |
CALL | 20240712 | 40,000 | 0 | 0.185 | 0.460 | 0.000109 | 78.21 | -8.01 |
CALL | 20240712 | 39,875 | 0 | 0.185 | 0.474 | 0.000109 | 78.43 | -8.04 |
CALL | 20240712 | 39,750 | 0 | 0.186 | 0.488 | 0.000109 | 78.56 | -8.09 |
CALL | 20240712 | 39,625 | 0 | 0.187 | 0.501 | 0.000108 | 78.59 | -8.13 |
CALL | 20240712 | 39,500 | 0 | 0.189 | 0.515 | 0.000107 | 78.54 | -8.22 |
CALL | 20240712 | 39,375 | 0 | 0.191 | 0.529 | 0.000106 | 78.39 | -8.27 |
CALL | 20240712 | 39,250 | 0 | 0.191 | 0.542 | 0.000105 | 78.16 | -8.27 |
CALL | 20240712 | 39,125 | 0 | 0.192 | 0.555 | 0.000104 | 77.85 | -8.28 |
PUT | 20240712 | 40,000 | 0 | 0.179 | -0.542 | 0.000112 | 78.15 | -7.63 |
PUT | 20240712 | 39,875 | 0 | 0.180 | -0.528 | 0.000112 | 78.40 | -7.68 |
PUT | 20240712 | 39,750 | 0 | 0.180 | -0.514 | 0.000112 | 78.55 | -7.73 |
PUT | 20240712 | 39,625 | 0 | 0.181 | -0.500 | 0.000112 | 78.59 | -7.77 |
PUT | 20240712 | 39,500 | 0 | 0.183 | -0.486 | 0.000110 | 78.54 | -7.86 |
PUT | 20240712 | 39,375 | 0 | 0.185 | -0.472 | 0.000109 | 78.40 | -7.91 |
PUT | 20240712 | 39,250 | 0 | 0.185 | -0.458 | 0.000109 | 78.16 | -7.90 |
PUT | 20240712 | 39,125 | 0 | 0.186 | -0.445 | 0.000108 | 77.83 | -7.92 |