種別 | 限月 | 終値 |
---|---|---|
NK225 | 202406 | 38,740 |
NK225 | 202409 | 38,740 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202406 | 38,740 |
NK225M | 202407 | 38,730 |
NK225M | 202408 | 38,745 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202406 | 38,740 |
NK225MC | 202407 | 38,730 |
NK225MC | 202408 | 38,745 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202406 | 39,125 | 480 | 0.152 | 0.416 | 0.000239 | 41.85 | -11.39 |
CALL | 202406 | 39,000 | 545 | 0.155 | 0.447 | 0.000238 | 42.43 | -11.79 |
CALL | 202406 | 38,875 | 590 | 0.153 | 0.476 | 0.000243 | 42.73 | -11.69 |
CALL | 202406 | 38,750 | 660 | 0.155 | 0.507 | 0.000240 | 42.80 | -11.90 |
CALL | 202406 | 38,625 | 750 | 0.161 | 0.536 | 0.000230 | 42.63 | -12.34 |
CALL | 202406 | 38,500 | 800 | 0.157 | 0.566 | 0.000233 | 42.22 | -11.92 |
CALL | 202406 | 38,375 | 920 | 0.169 | 0.590 | 0.000214 | 41.72 | -12.67 |
CALL | 202406 | 38,250 | 960 | 0.161 | 0.621 | 0.000220 | 40.81 | -11.81 |
PUT | 202406 | 39,125 | 870 | 0.154 | -0.583 | 0.000237 | 41.88 | -11.44 |
PUT | 202406 | 39,000 | 800 | 0.155 | -0.553 | 0.000238 | 42.43 | -11.65 |
PUT | 202406 | 38,875 | 780 | 0.166 | -0.520 | 0.000224 | 42.75 | -12.62 |
PUT | 202406 | 38,750 | 660 | 0.153 | -0.493 | 0.000242 | 42.80 | -11.67 |
PUT | 202406 | 38,625 | 625 | 0.160 | -0.464 | 0.000232 | 42.63 | -12.10 |
PUT | 202406 | 38,500 | 540 | 0.153 | -0.433 | 0.000239 | 42.20 | -11.51 |
PUT | 202406 | 38,375 | 490 | 0.154 | -0.403 | 0.000234 | 41.54 | -11.41 |
PUT | 202406 | 38,250 | 465 | 0.161 | -0.378 | 0.000221 | 40.80 | -11.66 |
CALL | 202407 | 39,125 | 0 | 0.163 | 0.450 | 0.000160 | 60.05 | -8.78 |
CALL | 202407 | 39,000 | 875 | 0.165 | 0.471 | 0.000159 | 60.36 | -8.94 |
CALL | 202407 | 38,875 | 0 | 0.164 | 0.491 | 0.000160 | 60.50 | -8.90 |
CALL | 202407 | 38,750 | 1,020 | 0.170 | 0.511 | 0.000155 | 60.50 | -9.22 |
CALL | 202407 | 38,625 | 0 | 0.165 | 0.531 | 0.000159 | 60.34 | -8.93 |
CALL | 202407 | 38,500 | 0 | 0.165 | 0.550 | 0.000158 | 60.04 | -8.91 |
CALL | 202407 | 38,375 | 0 | 0.166 | 0.570 | 0.000156 | 59.59 | -8.90 |
CALL | 202407 | 38,250 | 0 | 0.166 | 0.590 | 0.000154 | 58.99 | -8.82 |
PUT | 202407 | 39,125 | 0 | 0.158 | -0.552 | 0.000166 | 60.00 | -8.38 |
PUT | 202407 | 39,000 | 1,045 | 0.149 | -0.535 | 0.000175 | 60.29 | -7.98 |
PUT | 202407 | 38,875 | 0 | 0.158 | -0.511 | 0.000166 | 60.50 | -8.49 |
PUT | 202407 | 38,750 | 960 | 0.157 | -0.490 | 0.000167 | 60.50 | -8.45 |
PUT | 202407 | 38,625 | 0 | 0.160 | -0.469 | 0.000164 | 60.34 | -8.55 |
PUT | 202407 | 38,500 | 955 | 0.177 | -0.451 | 0.000147 | 60.07 | -9.45 |
PUT | 202407 | 38,375 | 0 | 0.161 | -0.428 | 0.000161 | 59.54 | -8.49 |
PUT | 202407 | 38,250 | 0 | 0.161 | -0.408 | 0.000159 | 58.92 | -8.43 |
CALL | 202408 | 39,125 | 0 | 0.165 | 0.468 | 0.000130 | 73.91 | -7.30 |
CALL | 202408 | 39,000 | 1,200 | 0.177 | 0.487 | 0.000121 | 74.11 | -7.88 |
CALL | 202408 | 38,875 | 0 | 0.165 | 0.500 | 0.000130 | 74.15 | -7.35 |
CALL | 202408 | 38,750 | 0 | 0.162 | 0.516 | 0.000132 | 74.09 | -7.20 |
CALL | 202408 | 38,625 | 0 | 0.167 | 0.533 | 0.000128 | 73.90 | -7.39 |
CALL | 202408 | 38,500 | 0 | 0.167 | 0.549 | 0.000128 | 73.60 | -7.37 |
CALL | 202408 | 38,375 | 0 | 0.168 | 0.564 | 0.000126 | 73.18 | -7.36 |
CALL | 202408 | 38,250 | 0 | 0.168 | 0.580 | 0.000125 | 72.65 | -7.33 |
PUT | 202408 | 39,125 | 0 | 0.161 | -0.534 | 0.000133 | 73.89 | -7.02 |
PUT | 202408 | 39,000 | 0 | 0.161 | -0.517 | 0.000133 | 74.08 | -7.04 |
PUT | 202408 | 38,875 | 0 | 0.162 | -0.501 | 0.000133 | 74.15 | -7.07 |
PUT | 202408 | 38,750 | 0 | 0.162 | -0.484 | 0.000132 | 74.09 | -7.10 |
PUT | 202408 | 38,625 | 0 | 0.163 | -0.467 | 0.000131 | 73.90 | -7.11 |
PUT | 202408 | 38,500 | 0 | 0.163 | -0.451 | 0.000131 | 73.59 | -7.10 |
PUT | 202408 | 38,375 | 0 | 0.164 | -0.435 | 0.000129 | 73.16 | -7.08 |
PUT | 202408 | 38,250 | 0 | 0.168 | -0.420 | 0.000125 | 72.64 | -7.20 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240524 | 39,125 | 175 | 0.155 | 0.326 | 0.000435 | 19.34 | -21.38 |
CALL | 20240524 | 39,000 | 215 | 0.153 | 0.380 | 0.000464 | 20.43 | -22.37 |
CALL | 20240524 | 38,875 | 275 | 0.158 | 0.441 | 0.000467 | 21.17 | -23.88 |
CALL | 20240524 | 38,750 | 305 | 0.145 | 0.499 | 0.000514 | 21.40 | -22.16 |
CALL | 20240524 | 38,625 | 315 | 0.118 | 0.576 | 0.000617 | 21.02 | -17.83 |
CALL | 20240524 | 38,500 | 520 | 0.182 | 0.603 | 0.000396 | 20.69 | -26.92 |
CALL | 20240524 | 38,375 | 0 | 0.166 | 0.664 | 0.000409 | 19.57 | -23.34 |
CALL | 20240524 | 38,250 | 620 | 0.149 | 0.736 | 0.000411 | 17.55 | -18.69 |
PUT | 20240524 | 39,125 | 520 | 0.134 | -0.699 | 0.000484 | 18.67 | -17.78 |
PUT | 20240524 | 39,000 | 450 | 0.141 | -0.630 | 0.000499 | 20.26 | -20.34 |
PUT | 20240524 | 38,875 | 390 | 0.148 | -0.563 | 0.000495 | 21.14 | -22.36 |
PUT | 20240524 | 38,750 | 320 | 0.147 | -0.501 | 0.000505 | 21.40 | -22.47 |
PUT | 20240524 | 38,625 | 255 | 0.145 | -0.437 | 0.000507 | 21.13 | -21.81 |
PUT | 20240524 | 38,500 | 210 | 0.148 | -0.377 | 0.000478 | 20.37 | -21.50 |
PUT | 20240524 | 38,375 | 190 | 0.161 | -0.331 | 0.000421 | 19.45 | -22.28 |
PUT | 20240524 | 38,250 | 140 | 0.155 | -0.272 | 0.000400 | 17.81 | -19.64 |
CALL | 20240531 | 39,125 | 320 | 0.160 | 0.383 | 0.000314 | 28.96 | -16.63 |
CALL | 20240531 | 39,000 | 340 | 0.151 | 0.417 | 0.000341 | 29.60 | -15.98 |
CALL | 20240531 | 38,875 | 0 | 0.157 | 0.461 | 0.000334 | 30.13 | -16.90 |
CALL | 20240531 | 38,750 | 440 | 0.147 | 0.503 | 0.000358 | 30.27 | -15.92 |
CALL | 20240531 | 38,625 | 0 | 0.155 | 0.546 | 0.000338 | 30.07 | -16.67 |
CALL | 20240531 | 38,500 | 0 | 0.157 | 0.587 | 0.000328 | 29.55 | -16.59 |
CALL | 20240531 | 38,375 | 0 | 0.159 | 0.626 | 0.000314 | 28.75 | -16.38 |
CALL | 20240531 | 38,250 | 0 | 0.161 | 0.663 | 0.000299 | 27.70 | -15.99 |
PUT | 20240531 | 39,125 | 0 | 0.133 | -0.642 | 0.000370 | 28.32 | -13.38 |
PUT | 20240531 | 39,000 | 570 | 0.141 | -0.590 | 0.000363 | 29.50 | -14.80 |
PUT | 20240531 | 38,875 | 0 | 0.135 | -0.547 | 0.000387 | 30.06 | -14.42 |
PUT | 20240531 | 38,750 | 400 | 0.131 | -0.498 | 0.000402 | 30.27 | -14.08 |
PUT | 20240531 | 38,625 | 0 | 0.143 | -0.452 | 0.000366 | 30.04 | -15.24 |
PUT | 20240531 | 38,500 | 300 | 0.136 | -0.402 | 0.000376 | 29.35 | -14.18 |
PUT | 20240531 | 38,375 | 0 | 0.141 | -0.360 | 0.000349 | 28.39 | -14.28 |
PUT | 20240531 | 38,250 | 255 | 0.153 | -0.329 | 0.000312 | 27.46 | -14.95 |
CALL | 20240607 | 39,125 | 0 | 0.157 | 0.405 | 0.000265 | 36.01 | -13.54 |
CALL | 20240607 | 39,000 | 0 | 0.158 | 0.438 | 0.000269 | 36.62 | -13.80 |
CALL | 20240607 | 38,875 | 0 | 0.159 | 0.472 | 0.000270 | 36.98 | -14.01 |
CALL | 20240607 | 38,750 | 0 | 0.159 | 0.506 | 0.000269 | 37.07 | -14.12 |
CALL | 20240607 | 38,625 | 0 | 0.160 | 0.539 | 0.000267 | 36.89 | -14.12 |
CALL | 20240607 | 38,500 | 0 | 0.161 | 0.572 | 0.000262 | 36.47 | -14.06 |
CALL | 20240607 | 38,375 | 0 | 0.162 | 0.604 | 0.000256 | 35.80 | -13.89 |
CALL | 20240607 | 38,250 | 0 | 0.163 | 0.635 | 0.000247 | 34.92 | -13.66 |
PUT | 20240607 | 39,125 | 0 | 0.144 | -0.606 | 0.000288 | 35.76 | -12.16 |
PUT | 20240607 | 39,000 | 0 | 0.144 | -0.569 | 0.000293 | 36.51 | -12.47 |
PUT | 20240607 | 38,875 | 0 | 0.145 | -0.532 | 0.000294 | 36.95 | -12.74 |
PUT | 20240607 | 38,750 | 0 | 0.146 | -0.495 | 0.000294 | 37.07 | -12.85 |
PUT | 20240607 | 38,625 | 0 | 0.147 | -0.459 | 0.000291 | 36.87 | -12.82 |
PUT | 20240607 | 38,500 | 0 | 0.148 | -0.423 | 0.000285 | 36.37 | -12.74 |
PUT | 20240607 | 38,375 | 0 | 0.149 | -0.388 | 0.000277 | 35.60 | -12.55 |
PUT | 20240607 | 38,250 | 0 | 0.149 | -0.354 | 0.000268 | 34.55 | -12.23 |
CALL | 20240614 | 39,125 | 480 | 0.152 | 0.416 | 0.000239 | 41.85 | -11.39 |
CALL | 20240614 | 39,000 | 590 | 0.166 | 0.452 | 0.000223 | 42.49 | -12.61 |
CALL | 20240614 | 38,875 | 620 | 0.160 | 0.478 | 0.000233 | 42.74 | -12.22 |
CALL | 20240614 | 38,750 | 640 | 0.150 | 0.507 | 0.000247 | 42.80 | -11.54 |
CALL | 20240614 | 38,625 | 730 | 0.157 | 0.537 | 0.000236 | 42.62 | -11.98 |
CALL | 20240614 | 38,500 | 830 | 0.164 | 0.564 | 0.000223 | 42.26 | -12.47 |
CALL | 20240614 | 38,375 | 785 | 0.137 | 0.607 | 0.000262 | 41.26 | -10.14 |
CALL | 20240614 | 38,250 | 870 | 0.139 | 0.638 | 0.000251 | 40.24 | -10.05 |
PUT | 20240614 | 39,125 | 830 | 0.144 | -0.589 | 0.000251 | 41.73 | -10.68 |
PUT | 20240614 | 39,000 | 800 | 0.155 | -0.553 | 0.000238 | 42.43 | -11.65 |
PUT | 20240614 | 38,875 | 740 | 0.157 | -0.523 | 0.000237 | 42.74 | -11.90 |
PUT | 20240614 | 38,750 | 670 | 0.156 | -0.493 | 0.000239 | 42.80 | -11.85 |
PUT | 20240614 | 38,625 | 575 | 0.148 | -0.462 | 0.000250 | 42.61 | -11.21 |
PUT | 20240614 | 38,500 | 575 | 0.162 | -0.435 | 0.000227 | 42.24 | -12.14 |
PUT | 20240614 | 38,375 | 520 | 0.162 | -0.407 | 0.000224 | 41.63 | -11.97 |
PUT | 20240614 | 38,250 | 455 | 0.158 | -0.377 | 0.000224 | 40.74 | -11.47 |
CALL | 20240621 | 39,125 | 0 | 0.162 | 0.430 | 0.000202 | 47.12 | -10.95 |
CALL | 20240621 | 39,000 | 635 | 0.158 | 0.454 | 0.000209 | 47.53 | -10.81 |
CALL | 20240621 | 38,875 | 0 | 0.164 | 0.482 | 0.000203 | 47.79 | -11.24 |
CALL | 20240621 | 38,750 | 0 | 0.164 | 0.507 | 0.000202 | 47.84 | -11.29 |
CALL | 20240621 | 38,625 | 0 | 0.165 | 0.532 | 0.000201 | 47.69 | -11.31 |
CALL | 20240621 | 38,500 | 0 | 0.166 | 0.557 | 0.000198 | 47.36 | -11.29 |
CALL | 20240621 | 38,375 | 0 | 0.167 | 0.581 | 0.000195 | 46.84 | -11.24 |
CALL | 20240621 | 38,250 | 0 | 0.168 | 0.606 | 0.000191 | 46.16 | -11.13 |
PUT | 20240621 | 39,125 | 0 | 0.149 | -0.577 | 0.000219 | 46.95 | -9.93 |
PUT | 20240621 | 39,000 | 0 | 0.151 | -0.549 | 0.000219 | 47.48 | -10.17 |
PUT | 20240621 | 38,875 | 0 | 0.151 | -0.522 | 0.000220 | 47.78 | -10.27 |
PUT | 20240621 | 38,750 | 0 | 0.152 | -0.494 | 0.000219 | 47.84 | -10.33 |
PUT | 20240621 | 38,625 | 0 | 0.153 | -0.467 | 0.000217 | 47.68 | -10.34 |
PUT | 20240621 | 38,500 | 0 | 0.153 | -0.440 | 0.000215 | 47.30 | -10.31 |
PUT | 20240621 | 38,375 | 0 | 0.154 | -0.413 | 0.000211 | 46.72 | -10.25 |
PUT | 20240621 | 38,250 | 0 | 0.155 | -0.387 | 0.000206 | 45.93 | -10.11 |
CALL | 20240712 | 39,125 | 0 | 0.163 | 0.451 | 0.000160 | 60.06 | -8.80 |
CALL | 20240712 | 39,000 | 950 | 0.177 | 0.475 | 0.000148 | 60.40 | -9.61 |
CALL | 20240712 | 38,875 | 880 | 0.156 | 0.489 | 0.000168 | 60.50 | -8.50 |
CALL | 20240712 | 38,750 | 1,030 | 0.171 | 0.511 | 0.000153 | 60.50 | -9.31 |
CALL | 20240712 | 38,625 | 1,025 | 0.160 | 0.531 | 0.000164 | 60.34 | -8.69 |
CALL | 20240712 | 38,500 | 1,200 | 0.179 | 0.549 | 0.000146 | 60.07 | -9.64 |
CALL | 20240712 | 38,375 | 0 | 0.166 | 0.570 | 0.000156 | 59.59 | -8.91 |
CALL | 20240712 | 38,250 | 0 | 0.167 | 0.589 | 0.000153 | 59.00 | -8.86 |
PUT | 20240712 | 39,125 | 0 | 0.158 | -0.552 | 0.000166 | 60.00 | -8.38 |
PUT | 20240712 | 39,000 | 1,200 | 0.175 | -0.526 | 0.000150 | 60.39 | -9.38 |
PUT | 20240712 | 38,875 | 1,050 | 0.161 | -0.510 | 0.000163 | 60.50 | -8.67 |
PUT | 20240712 | 38,750 | 0 | 0.159 | -0.490 | 0.000165 | 60.50 | -8.53 |
PUT | 20240712 | 38,625 | 1,000 | 0.175 | -0.470 | 0.000150 | 60.35 | -9.35 |
PUT | 20240712 | 38,500 | 950 | 0.176 | -0.451 | 0.000148 | 60.06 | -9.41 |
PUT | 20240712 | 38,375 | 805 | 0.162 | -0.429 | 0.000160 | 59.56 | -8.56 |
PUT | 20240712 | 38,250 | 0 | 0.161 | -0.408 | 0.000159 | 58.92 | -8.43 |
CALL | 20240809 | 39,125 | 0 | 0.166 | 0.468 | 0.000129 | 73.91 | -7.34 |
CALL | 20240809 | 39,000 | 0 | 0.166 | 0.484 | 0.000129 | 74.09 | -7.37 |
CALL | 20240809 | 38,875 | 0 | 0.166 | 0.500 | 0.000129 | 74.15 | -7.39 |
CALL | 20240809 | 38,750 | 0 | 0.166 | 0.516 | 0.000129 | 74.09 | -7.39 |
CALL | 20240809 | 38,625 | 0 | 0.167 | 0.533 | 0.000128 | 73.90 | -7.38 |
CALL | 20240809 | 38,500 | 0 | 0.167 | 0.549 | 0.000128 | 73.60 | -7.36 |
CALL | 20240809 | 38,375 | 0 | 0.168 | 0.564 | 0.000126 | 73.18 | -7.37 |
CALL | 20240809 | 38,250 | 0 | 0.169 | 0.580 | 0.000125 | 72.65 | -7.36 |
PUT | 20240809 | 39,125 | 0 | 0.163 | -0.533 | 0.000131 | 73.90 | -7.12 |
PUT | 20240809 | 39,000 | 1,360 | 0.166 | -0.516 | 0.000129 | 74.09 | -7.25 |
PUT | 20240809 | 38,875 | 0 | 0.164 | -0.500 | 0.000131 | 74.15 | -7.18 |
PUT | 20240809 | 38,750 | 0 | 0.164 | -0.484 | 0.000131 | 74.09 | -7.18 |
PUT | 20240809 | 38,625 | 0 | 0.164 | -0.467 | 0.000130 | 73.90 | -7.17 |
PUT | 20240809 | 38,500 | 0 | 0.164 | -0.451 | 0.000130 | 73.59 | -7.15 |
PUT | 20240809 | 38,375 | 0 | 0.165 | -0.435 | 0.000128 | 73.17 | -7.15 |
PUT | 20240809 | 38,250 | 0 | 0.166 | -0.419 | 0.000126 | 72.63 | -7.15 |