種別 | 限月 | 終値 |
---|---|---|
NK225 | 202406 | 37,100 |
NK225 | 202409 | 37,040 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202405 | 37,105 |
NK225M | 202406 | 37,100 |
NK225M | 202407 | 37,085 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202405 | 37,105 |
NK225MC | 202406 | 37,100 |
NK225MC | 202407 | 37,085 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202405 | 37,500 | 605 | 0.220 | 0.431 | 0.000201 | 34.98 | -18.38 |
CALL | 202405 | 37,375 | 650 | 0.218 | 0.456 | 0.000204 | 35.29 | -18.36 |
CALL | 202405 | 37,250 | 725 | 0.223 | 0.482 | 0.000201 | 35.47 | -18.91 |
CALL | 202405 | 37,125 | 770 | 0.219 | 0.507 | 0.000204 | 35.50 | -18.59 |
CALL | 202405 | 37,000 | 870 | 0.230 | 0.532 | 0.000194 | 35.39 | -19.43 |
CALL | 202405 | 36,875 | 975 | 0.241 | 0.555 | 0.000184 | 35.17 | -20.26 |
CALL | 202405 | 36,750 | 1,075 | 0.250 | 0.576 | 0.000176 | 34.86 | -20.85 |
CALL | 202405 | 36,625 | 0 | 0.231 | 0.604 | 0.000188 | 34.29 | -18.88 |
PUT | 202405 | 37,500 | 1,010 | 0.224 | -0.567 | 0.000198 | 35.00 | -18.58 |
PUT | 202405 | 37,375 | 930 | 0.221 | -0.543 | 0.000201 | 35.30 | -18.55 |
PUT | 202405 | 37,250 | 855 | 0.220 | -0.519 | 0.000204 | 35.47 | -18.50 |
PUT | 202405 | 37,125 | 810 | 0.226 | -0.493 | 0.000199 | 35.50 | -19.01 |
PUT | 202405 | 37,000 | 755 | 0.228 | -0.468 | 0.000196 | 35.39 | -19.14 |
PUT | 202405 | 36,875 | 690 | 0.226 | -0.443 | 0.000196 | 35.15 | -18.89 |
PUT | 202405 | 36,750 | 680 | 0.240 | -0.422 | 0.000183 | 34.82 | -19.82 |
PUT | 202405 | 36,625 | 625 | 0.239 | -0.399 | 0.000181 | 34.36 | -19.54 |
CALL | 202406 | 37,500 | 1,110 | 0.223 | 0.469 | 0.000123 | 57.80 | -11.54 |
CALL | 202406 | 37,375 | 1,090 | 0.210 | 0.481 | 0.000131 | 57.91 | -10.89 |
CALL | 202406 | 37,250 | 1,180 | 0.215 | 0.498 | 0.000127 | 57.97 | -11.20 |
CALL | 202406 | 37,125 | 0 | 0.214 | 0.514 | 0.000128 | 57.94 | -11.10 |
CALL | 202406 | 37,000 | 1,320 | 0.219 | 0.530 | 0.000125 | 57.81 | -11.34 |
CALL | 202406 | 36,875 | 0 | 0.217 | 0.546 | 0.000126 | 57.59 | -11.20 |
CALL | 202406 | 36,750 | 1,390 | 0.209 | 0.563 | 0.000130 | 57.25 | -10.72 |
CALL | 202406 | 36,625 | 0 | 0.219 | 0.577 | 0.000123 | 56.88 | -11.19 |
PUT | 202406 | 37,500 | 1,385 | 0.202 | -0.537 | 0.000135 | 57.72 | -10.36 |
PUT | 202406 | 37,375 | 0 | 0.213 | -0.518 | 0.000129 | 57.92 | -10.97 |
PUT | 202406 | 37,250 | 0 | 0.215 | -0.502 | 0.000128 | 57.97 | -11.06 |
PUT | 202406 | 37,125 | 0 | 0.216 | -0.486 | 0.000127 | 57.94 | -11.10 |
PUT | 202406 | 37,000 | 1,140 | 0.206 | -0.470 | 0.000133 | 57.81 | -10.58 |
PUT | 202406 | 36,875 | 0 | 0.218 | -0.454 | 0.000125 | 57.59 | -11.17 |
PUT | 202406 | 36,750 | 1,115 | 0.223 | -0.439 | 0.000122 | 57.29 | -11.35 |
PUT | 202406 | 36,625 | 1,060 | 0.223 | -0.424 | 0.000121 | 56.91 | -11.30 |
CALL | 202407 | 37,500 | 0 | 0.206 | 0.476 | 0.000109 | 70.84 | -8.74 |
CALL | 202407 | 37,375 | 0 | 0.206 | 0.489 | 0.000109 | 70.95 | -8.77 |
CALL | 202407 | 37,250 | 0 | 0.207 | 0.503 | 0.000108 | 70.97 | -8.81 |
CALL | 202407 | 37,125 | 0 | 0.209 | 0.517 | 0.000107 | 70.91 | -8.86 |
CALL | 202407 | 37,000 | 1,485 | 0.203 | 0.530 | 0.000110 | 70.78 | -8.60 |
CALL | 202407 | 36,875 | 0 | 0.207 | 0.543 | 0.000108 | 70.55 | -8.73 |
CALL | 202407 | 36,750 | 0 | 0.208 | 0.557 | 0.000107 | 70.25 | -8.76 |
CALL | 202407 | 36,625 | 0 | 0.209 | 0.570 | 0.000105 | 69.87 | -8.76 |
PUT | 202407 | 37,500 | 1,745 | 0.215 | -0.522 | 0.000104 | 70.87 | -9.01 |
PUT | 202407 | 37,375 | 0 | 0.210 | -0.510 | 0.000107 | 70.95 | -8.81 |
PUT | 202407 | 37,250 | 0 | 0.211 | -0.496 | 0.000106 | 70.97 | -8.86 |
PUT | 202407 | 37,125 | 0 | 0.212 | -0.483 | 0.000106 | 70.91 | -8.89 |
PUT | 202407 | 37,000 | 1,440 | 0.210 | -0.470 | 0.000107 | 70.77 | -8.79 |
PUT | 202407 | 36,875 | 0 | 0.215 | -0.457 | 0.000104 | 70.56 | -8.96 |
PUT | 202407 | 36,750 | 0 | 0.215 | -0.444 | 0.000103 | 70.27 | -8.96 |
PUT | 202407 | 36,625 | 0 | 0.217 | -0.431 | 0.000102 | 69.91 | -8.98 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240426 | 37,500 | 330 | 0.244 | 0.384 | 0.000305 | 19.62 | -34.23 |
CALL | 20240426 | 37,375 | 405 | 0.257 | 0.426 | 0.000297 | 20.15 | -37.04 |
CALL | 20240426 | 37,250 | 510 | 0.282 | 0.468 | 0.000274 | 20.43 | -41.21 |
CALL | 20240426 | 37,125 | 520 | 0.258 | 0.501 | 0.000301 | 20.50 | -37.87 |
CALL | 20240426 | 37,000 | 575 | 0.254 | 0.539 | 0.000304 | 20.40 | -37.10 |
CALL | 20240426 | 36,875 | 710 | 0.287 | 0.570 | 0.000266 | 20.18 | -41.50 |
CALL | 20240426 | 36,750 | 790 | 0.292 | 0.602 | 0.000257 | 19.83 | -41.39 |
CALL | 20240426 | 36,625 | 0 | 0.255 | 0.651 | 0.000283 | 19.02 | -34.65 |
PUT | 20240426 | 37,500 | 755 | 0.260 | -0.609 | 0.000288 | 19.73 | -36.52 |
PUT | 20240426 | 37,375 | 700 | 0.270 | -0.569 | 0.000283 | 20.19 | -38.84 |
PUT | 20240426 | 37,250 | 590 | 0.251 | -0.538 | 0.000308 | 20.41 | -36.47 |
PUT | 20240426 | 37,125 | 535 | 0.256 | -0.499 | 0.000303 | 20.50 | -37.46 |
PUT | 20240426 | 37,000 | 505 | 0.272 | -0.462 | 0.000284 | 20.41 | -39.56 |
PUT | 20240426 | 36,875 | 400 | 0.248 | -0.421 | 0.000307 | 20.10 | -35.58 |
PUT | 20240426 | 36,750 | 390 | 0.269 | -0.391 | 0.000277 | 19.73 | -37.93 |
PUT | 20240426 | 36,625 | 335 | 0.266 | -0.355 | 0.000272 | 19.13 | -36.31 |
CALL | 20240503 | 37,500 | 490 | 0.229 | 0.416 | 0.000234 | 28.34 | -23.26 |
CALL | 20240503 | 37,375 | 0 | 0.218 | 0.441 | 0.000249 | 28.68 | -22.41 |
CALL | 20240503 | 37,250 | 0 | 0.220 | 0.473 | 0.000249 | 28.92 | -22.75 |
CALL | 20240503 | 37,125 | 0 | 0.221 | 0.504 | 0.000248 | 28.99 | -22.98 |
CALL | 20240503 | 37,000 | 675 | 0.214 | 0.536 | 0.000255 | 28.88 | -22.15 |
CALL | 20240503 | 36,875 | 0 | 0.226 | 0.565 | 0.000239 | 28.61 | -23.17 |
CALL | 20240503 | 36,750 | 0 | 0.227 | 0.595 | 0.000235 | 28.17 | -22.88 |
CALL | 20240503 | 36,625 | 0 | 0.229 | 0.623 | 0.000229 | 27.60 | -22.60 |
PUT | 20240503 | 37,500 | 0 | 0.228 | -0.585 | 0.000236 | 28.33 | -22.98 |
PUT | 20240503 | 37,375 | 0 | 0.230 | -0.555 | 0.000236 | 28.72 | -23.57 |
PUT | 20240503 | 37,250 | 0 | 0.232 | -0.525 | 0.000237 | 28.93 | -23.88 |
PUT | 20240503 | 37,125 | 0 | 0.233 | -0.495 | 0.000235 | 28.99 | -24.11 |
PUT | 20240503 | 37,000 | 0 | 0.236 | -0.466 | 0.000232 | 28.89 | -24.25 |
PUT | 20240503 | 36,875 | 0 | 0.237 | -0.437 | 0.000229 | 28.63 | -24.14 |
PUT | 20240503 | 36,750 | 505 | 0.232 | -0.407 | 0.000231 | 28.20 | -23.28 |
PUT | 20240503 | 36,625 | 475 | 0.239 | -0.381 | 0.000219 | 27.70 | -23.63 |
CALL | 20240510 | 37,500 | 590 | 0.216 | 0.430 | 0.000204 | 34.95 | -18.01 |
CALL | 20240510 | 37,375 | 660 | 0.221 | 0.456 | 0.000202 | 35.29 | -18.60 |
CALL | 20240510 | 37,250 | 785 | 0.240 | 0.485 | 0.000186 | 35.48 | -20.34 |
CALL | 20240510 | 37,125 | 805 | 0.229 | 0.507 | 0.000196 | 35.50 | -19.42 |
CALL | 20240510 | 37,000 | 950 | 0.253 | 0.531 | 0.000177 | 35.40 | -21.34 |
CALL | 20240510 | 36,875 | 925 | 0.227 | 0.557 | 0.000195 | 35.15 | -19.06 |
CALL | 20240510 | 36,750 | 1,070 | 0.249 | 0.576 | 0.000177 | 34.86 | -20.73 |
CALL | 20240510 | 36,625 | 0 | 0.229 | 0.605 | 0.000189 | 34.28 | -18.76 |
PUT | 20240510 | 37,500 | 1,015 | 0.225 | -0.567 | 0.000196 | 35.01 | -18.70 |
PUT | 20240510 | 37,375 | 930 | 0.221 | -0.543 | 0.000201 | 35.30 | -18.55 |
PUT | 20240510 | 37,250 | 875 | 0.225 | -0.518 | 0.000199 | 35.47 | -18.98 |
PUT | 20240510 | 37,125 | 810 | 0.226 | -0.493 | 0.000199 | 35.50 | -19.01 |
PUT | 20240510 | 37,000 | 770 | 0.232 | -0.468 | 0.000193 | 35.39 | -19.50 |
PUT | 20240510 | 36,875 | 655 | 0.216 | -0.442 | 0.000205 | 35.13 | -18.04 |
PUT | 20240510 | 36,750 | 670 | 0.237 | -0.421 | 0.000186 | 34.81 | -19.58 |
PUT | 20240510 | 36,625 | 650 | 0.247 | -0.401 | 0.000176 | 34.41 | -20.16 |
CALL | 20240517 | 37,500 | 0 | 0.218 | 0.442 | 0.000176 | 40.56 | -15.82 |
CALL | 20240517 | 37,375 | 0 | 0.219 | 0.464 | 0.000176 | 40.83 | -16.04 |
CALL | 20240517 | 37,250 | 0 | 0.221 | 0.486 | 0.000176 | 40.97 | -16.20 |
CALL | 20240517 | 37,125 | 0 | 0.222 | 0.508 | 0.000175 | 40.98 | -16.29 |
CALL | 20240517 | 37,000 | 0 | 0.225 | 0.530 | 0.000172 | 40.88 | -16.47 |
CALL | 20240517 | 36,875 | 0 | 0.225 | 0.552 | 0.000171 | 40.65 | -16.41 |
CALL | 20240517 | 36,750 | 0 | 0.227 | 0.573 | 0.000168 | 40.31 | -16.38 |
CALL | 20240517 | 36,625 | 0 | 0.228 | 0.594 | 0.000166 | 39.86 | -16.29 |
PUT | 20240517 | 37,500 | 0 | 0.225 | -0.556 | 0.000171 | 40.60 | -16.25 |
PUT | 20240517 | 37,375 | 0 | 0.226 | -0.534 | 0.000171 | 40.85 | -16.46 |
PUT | 20240517 | 37,250 | 0 | 0.228 | -0.512 | 0.000170 | 40.97 | -16.61 |
PUT | 20240517 | 37,125 | 0 | 0.229 | -0.491 | 0.000169 | 40.98 | -16.71 |
PUT | 20240517 | 37,000 | 1,005 | 0.258 | -0.470 | 0.000150 | 40.88 | -18.78 |
PUT | 20240517 | 36,875 | 0 | 0.232 | -0.449 | 0.000166 | 40.66 | -16.83 |
PUT | 20240517 | 36,750 | 0 | 0.234 | -0.429 | 0.000163 | 40.34 | -16.80 |
PUT | 20240517 | 36,625 | 0 | 0.235 | -0.408 | 0.000161 | 39.91 | -16.72 |
CALL | 20240524 | 37,500 | 0 | 0.216 | 0.450 | 0.000159 | 45.47 | -14.10 |
CALL | 20240524 | 37,375 | 0 | 0.218 | 0.470 | 0.000159 | 45.71 | -14.27 |
CALL | 20240524 | 37,250 | 0 | 0.219 | 0.490 | 0.000158 | 45.82 | -14.40 |
CALL | 20240524 | 37,125 | 0 | 0.220 | 0.510 | 0.000158 | 45.82 | -14.47 |
CALL | 20240524 | 37,000 | 0 | 0.223 | 0.530 | 0.000155 | 45.70 | -14.60 |
CALL | 20240524 | 36,875 | 0 | 0.223 | 0.549 | 0.000154 | 45.48 | -14.57 |
CALL | 20240524 | 36,750 | 0 | 0.225 | 0.568 | 0.000152 | 45.16 | -14.55 |
CALL | 20240524 | 36,625 | 0 | 0.226 | 0.587 | 0.000150 | 44.73 | -14.50 |
PUT | 20240524 | 37,500 | 0 | 0.223 | -0.548 | 0.000155 | 45.51 | -14.41 |
PUT | 20240524 | 37,375 | 0 | 0.224 | -0.528 | 0.000155 | 45.72 | -14.58 |
PUT | 20240524 | 37,250 | 0 | 0.225 | -0.509 | 0.000154 | 45.82 | -14.70 |
PUT | 20240524 | 37,125 | 0 | 0.227 | -0.489 | 0.000153 | 45.82 | -14.77 |
PUT | 20240524 | 37,000 | 0 | 0.229 | -0.470 | 0.000151 | 45.70 | -14.90 |
PUT | 20240524 | 36,875 | 0 | 0.230 | -0.451 | 0.000150 | 45.49 | -14.88 |
PUT | 20240524 | 36,750 | 0 | 0.231 | -0.433 | 0.000148 | 45.18 | -14.86 |
PUT | 20240524 | 36,625 | 0 | 0.232 | -0.414 | 0.000146 | 44.77 | -14.82 |
CALL | 20240614 | 37,500 | 1,095 | 0.220 | 0.468 | 0.000124 | 57.79 | -11.40 |
CALL | 20240614 | 37,375 | 0 | 0.211 | 0.482 | 0.000130 | 57.91 | -10.94 |
CALL | 20240614 | 37,250 | 1,170 | 0.214 | 0.498 | 0.000128 | 57.97 | -11.11 |
CALL | 20240614 | 37,125 | 1,295 | 0.225 | 0.515 | 0.000122 | 57.93 | -11.69 |
CALL | 20240614 | 37,000 | 1,340 | 0.222 | 0.530 | 0.000123 | 57.81 | -11.52 |
CALL | 20240614 | 36,875 | 0 | 0.215 | 0.546 | 0.000127 | 57.58 | -11.12 |
CALL | 20240614 | 36,750 | 1,385 | 0.208 | 0.563 | 0.000130 | 57.25 | -10.68 |
CALL | 20240614 | 36,625 | 0 | 0.215 | 0.578 | 0.000125 | 56.86 | -10.95 |
PUT | 20240614 | 37,500 | 0 | 0.213 | -0.534 | 0.000129 | 57.76 | -10.92 |
PUT | 20240614 | 37,375 | 0 | 0.214 | -0.518 | 0.000128 | 57.92 | -11.01 |
PUT | 20240614 | 37,250 | 1,310 | 0.213 | -0.502 | 0.000129 | 57.97 | -10.97 |
PUT | 20240614 | 37,125 | 0 | 0.216 | -0.486 | 0.000127 | 57.94 | -11.13 |
PUT | 20240614 | 37,000 | 1,230 | 0.222 | -0.470 | 0.000124 | 57.81 | -11.38 |
PUT | 20240614 | 36,875 | 0 | 0.219 | -0.454 | 0.000125 | 57.59 | -11.20 |
PUT | 20240614 | 36,750 | 1,020 | 0.206 | -0.437 | 0.000131 | 57.24 | -10.49 |
PUT | 20240614 | 36,625 | 0 | 0.222 | -0.423 | 0.000121 | 56.90 | -11.22 |
CALL | 20240712 | 37,500 | 0 | 0.205 | 0.475 | 0.000109 | 70.84 | -8.67 |
CALL | 20240712 | 37,375 | 0 | 0.205 | 0.489 | 0.000109 | 70.95 | -8.71 |
CALL | 20240712 | 37,250 | 0 | 0.206 | 0.503 | 0.000109 | 70.97 | -8.75 |
CALL | 20240712 | 37,125 | 0 | 0.206 | 0.516 | 0.000109 | 70.91 | -8.76 |
CALL | 20240712 | 37,000 | 0 | 0.207 | 0.530 | 0.000108 | 70.77 | -8.77 |
CALL | 20240712 | 36,875 | 0 | 0.208 | 0.543 | 0.000107 | 70.55 | -8.77 |
CALL | 20240712 | 36,750 | 0 | 0.209 | 0.557 | 0.000106 | 70.25 | -8.78 |
CALL | 20240712 | 36,625 | 0 | 0.210 | 0.570 | 0.000105 | 69.88 | -8.79 |
PUT | 20240712 | 37,500 | 0 | 0.210 | -0.523 | 0.000106 | 70.86 | -8.81 |
PUT | 20240712 | 37,375 | 0 | 0.211 | -0.510 | 0.000106 | 70.95 | -8.85 |
PUT | 20240712 | 37,250 | 0 | 0.211 | -0.496 | 0.000106 | 70.97 | -8.88 |
PUT | 20240712 | 37,125 | 0 | 0.212 | -0.483 | 0.000106 | 70.91 | -8.90 |
PUT | 20240712 | 37,000 | 0 | 0.213 | -0.470 | 0.000105 | 70.77 | -8.91 |
PUT | 20240712 | 36,875 | 0 | 0.213 | -0.457 | 0.000105 | 70.55 | -8.91 |
PUT | 20240712 | 36,750 | 0 | 0.214 | -0.444 | 0.000104 | 70.26 | -8.92 |
PUT | 20240712 | 36,625 | 0 | 0.216 | -0.431 | 0.000102 | 69.90 | -8.93 |