種別 | 限月 | 終値 |
---|---|---|
NK225 | 202406 | 38,490 |
NK225 | 202409 | 38,490 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202406 | 38,490 |
NK225M | 202407 | 38,450 |
NK225M | 202408 | 38,465 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202406 | 38,490 |
NK225MC | 202407 | 38,450 |
NK225MC | 202408 | 38,465 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202406 | 38,875 | 295 | 0.153 | 0.376 | 0.000330 | 28.60 | -15.64 |
CALL | 202406 | 38,750 | 340 | 0.152 | 0.417 | 0.000341 | 29.41 | -15.98 |
CALL | 202406 | 38,625 | 395 | 0.152 | 0.460 | 0.000346 | 29.92 | -16.32 |
CALL | 202406 | 38,500 | 445 | 0.149 | 0.503 | 0.000354 | 30.07 | -16.09 |
CALL | 202406 | 38,375 | 530 | 0.156 | 0.545 | 0.000336 | 29.88 | -16.74 |
CALL | 202406 | 38,250 | 615 | 0.162 | 0.585 | 0.000320 | 29.39 | -17.03 |
CALL | 202406 | 38,125 | 695 | 0.164 | 0.623 | 0.000308 | 28.62 | -16.81 |
CALL | 202406 | 38,000 | 750 | 0.155 | 0.669 | 0.000310 | 27.32 | -15.20 |
PUT | 202406 | 38,875 | 0 | 0.150 | -0.627 | 0.000335 | 28.54 | -15.20 |
PUT | 202406 | 38,750 | 600 | 0.152 | -0.583 | 0.000340 | 29.42 | -15.93 |
PUT | 202406 | 38,625 | 585 | 0.171 | -0.534 | 0.000308 | 29.96 | -18.25 |
PUT | 202406 | 38,500 | 455 | 0.150 | -0.497 | 0.000353 | 30.07 | -16.04 |
PUT | 202406 | 38,375 | 385 | 0.147 | -0.452 | 0.000358 | 29.86 | -15.61 |
PUT | 202406 | 38,250 | 330 | 0.147 | -0.408 | 0.000351 | 29.27 | -15.31 |
PUT | 202406 | 38,125 | 300 | 0.154 | -0.370 | 0.000326 | 28.45 | -15.59 |
PUT | 202406 | 38,000 | 260 | 0.156 | -0.331 | 0.000309 | 27.34 | -15.16 |
CALL | 202407 | 38,875 | 0 | 0.152 | 0.426 | 0.000198 | 51.15 | -9.29 |
CALL | 202407 | 38,750 | 570 | 0.136 | 0.443 | 0.000223 | 51.50 | -8.36 |
CALL | 202407 | 38,625 | 0 | 0.154 | 0.477 | 0.000198 | 51.94 | -9.56 |
CALL | 202407 | 38,500 | 770 | 0.152 | 0.501 | 0.000201 | 52.03 | -9.48 |
CALL | 202407 | 38,375 | 0 | 0.156 | 0.526 | 0.000196 | 51.92 | -9.69 |
CALL | 202407 | 38,250 | 905 | 0.154 | 0.551 | 0.000197 | 51.61 | -9.51 |
CALL | 202407 | 38,125 | 805 | 0.121 | 0.591 | 0.000246 | 50.67 | -7.36 |
CALL | 202407 | 38,000 | 990 | 0.143 | 0.606 | 0.000206 | 50.18 | -8.62 |
PUT | 202407 | 38,875 | 0 | 0.152 | -0.573 | 0.000197 | 51.15 | -9.22 |
PUT | 202407 | 38,750 | 1,105 | 0.182 | -0.537 | 0.000167 | 51.81 | -11.16 |
PUT | 202407 | 38,625 | 0 | 0.154 | -0.523 | 0.000198 | 51.95 | -9.49 |
PUT | 202407 | 38,500 | 830 | 0.155 | -0.498 | 0.000197 | 52.03 | -9.55 |
PUT | 202407 | 38,375 | 965 | 0.193 | -0.474 | 0.000158 | 51.93 | -11.89 |
PUT | 202407 | 38,250 | 765 | 0.166 | -0.451 | 0.000182 | 51.64 | -10.18 |
PUT | 202407 | 38,125 | 0 | 0.159 | -0.426 | 0.000190 | 51.13 | -9.60 |
PUT | 202407 | 38,000 | 615 | 0.159 | -0.402 | 0.000187 | 50.47 | -9.51 |
CALL | 202408 | 38,875 | 0 | 0.158 | 0.454 | 0.000149 | 66.75 | -7.57 |
CALL | 202408 | 38,750 | 0 | 0.159 | 0.473 | 0.000149 | 67.04 | -7.64 |
CALL | 202408 | 38,625 | 0 | 0.158 | 0.491 | 0.000149 | 67.18 | -7.65 |
CALL | 202408 | 38,500 | 0 | 0.160 | 0.510 | 0.000148 | 67.18 | -7.72 |
CALL | 202408 | 38,375 | 0 | 0.160 | 0.528 | 0.000148 | 67.03 | -7.70 |
CALL | 202408 | 38,250 | 0 | 0.160 | 0.547 | 0.000147 | 66.74 | -7.70 |
CALL | 202408 | 38,125 | 0 | 0.161 | 0.565 | 0.000145 | 66.31 | -7.70 |
CALL | 202408 | 38,000 | 0 | 0.162 | 0.583 | 0.000143 | 65.74 | -7.64 |
PUT | 202408 | 38,875 | 0 | 0.158 | -0.546 | 0.000149 | 66.75 | -7.48 |
PUT | 202408 | 38,750 | 0 | 0.159 | -0.527 | 0.000149 | 67.04 | -7.55 |
PUT | 202408 | 38,625 | 0 | 0.158 | -0.509 | 0.000149 | 67.18 | -7.55 |
PUT | 202408 | 38,500 | 0 | 0.160 | -0.490 | 0.000148 | 67.18 | -7.64 |
PUT | 202408 | 38,375 | 1,070 | 0.167 | -0.472 | 0.000142 | 67.03 | -7.92 |
PUT | 202408 | 38,250 | 0 | 0.161 | -0.453 | 0.000146 | 66.74 | -7.64 |
PUT | 202408 | 38,125 | 0 | 0.161 | -0.435 | 0.000145 | 66.31 | -7.58 |
PUT | 202408 | 38,000 | 0 | 0.162 | -0.417 | 0.000143 | 65.74 | -7.56 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240607 | 38,875 | 135 | 0.134 | 0.300 | 0.000485 | 18.53 | -17.82 |
CALL | 20240607 | 38,750 | 200 | 0.147 | 0.374 | 0.000485 | 20.20 | -21.18 |
CALL | 20240607 | 38,625 | 235 | 0.140 | 0.432 | 0.000528 | 20.96 | -20.94 |
CALL | 20240607 | 38,500 | 290 | 0.139 | 0.499 | 0.000540 | 21.26 | -21.09 |
CALL | 20240607 | 38,375 | 370 | 0.145 | 0.563 | 0.000508 | 21.00 | -21.86 |
CALL | 20240607 | 38,250 | 410 | 0.129 | 0.641 | 0.000545 | 19.92 | -18.39 |
CALL | 20240607 | 38,125 | 465 | 0.113 | 0.732 | 0.000548 | 17.56 | -14.24 |
CALL | 20240607 | 38,000 | 395 | 0.000 | 0.000 | 0.000000 | 0.00 | 0.00 |
PUT | 20240607 | 38,875 | 0 | 0.140 | -0.693 | 0.000472 | 18.73 | -18.60 |
PUT | 20240607 | 38,750 | 490 | 0.162 | -0.614 | 0.000444 | 20.40 | -23.49 |
PUT | 20240607 | 38,625 | 590 | 0.244 | -0.534 | 0.000305 | 21.19 | -36.89 |
PUT | 20240607 | 38,500 | 305 | 0.141 | -0.501 | 0.000530 | 21.26 | -21.40 |
PUT | 20240607 | 38,375 | 255 | 0.146 | -0.437 | 0.000507 | 21.00 | -21.81 |
PUT | 20240607 | 38,250 | 210 | 0.149 | -0.377 | 0.000478 | 20.24 | -21.50 |
PUT | 20240607 | 38,125 | 175 | 0.154 | -0.323 | 0.000438 | 19.14 | -21.01 |
PUT | 20240607 | 38,000 | 130 | 0.150 | -0.265 | 0.000410 | 17.45 | -18.66 |
CALL | 20240614 | 38,875 | 270 | 0.144 | 0.368 | 0.000347 | 28.41 | -14.65 |
CALL | 20240614 | 38,750 | 340 | 0.152 | 0.417 | 0.000341 | 29.41 | -15.98 |
CALL | 20240614 | 38,625 | 385 | 0.149 | 0.459 | 0.000353 | 29.91 | -15.95 |
CALL | 20240614 | 38,500 | 460 | 0.154 | 0.503 | 0.000343 | 30.07 | -16.63 |
CALL | 20240614 | 38,375 | 465 | 0.135 | 0.551 | 0.000390 | 29.83 | -14.39 |
CALL | 20240614 | 38,250 | 590 | 0.153 | 0.589 | 0.000337 | 29.32 | -16.10 |
CALL | 20240614 | 38,125 | 640 | 0.144 | 0.638 | 0.000344 | 28.26 | -14.64 |
CALL | 20240614 | 38,000 | 760 | 0.159 | 0.666 | 0.000304 | 27.43 | -15.62 |
PUT | 20240614 | 38,875 | 800 | 0.195 | -0.595 | 0.000264 | 29.21 | -20.25 |
PUT | 20240614 | 38,750 | 575 | 0.144 | -0.589 | 0.000359 | 29.33 | -14.99 |
PUT | 20240614 | 38,625 | 515 | 0.148 | -0.542 | 0.000356 | 29.91 | -15.72 |
PUT | 20240614 | 38,500 | 460 | 0.152 | -0.497 | 0.000349 | 30.07 | -16.22 |
PUT | 20240614 | 38,375 | 400 | 0.152 | -0.454 | 0.000346 | 29.87 | -16.15 |
PUT | 20240614 | 38,250 | 335 | 0.149 | -0.409 | 0.000347 | 29.28 | -15.49 |
PUT | 20240614 | 38,125 | 345 | 0.170 | -0.380 | 0.000298 | 28.71 | -17.34 |
PUT | 20240614 | 38,000 | 250 | 0.152 | -0.328 | 0.000315 | 27.22 | -14.74 |
CALL | 20240621 | 38,875 | 0 | 0.153 | 0.390 | 0.000272 | 35.38 | -12.92 |
CALL | 20240621 | 38,750 | 330 | 0.126 | 0.405 | 0.000335 | 35.74 | -10.73 |
CALL | 20240621 | 38,625 | 0 | 0.155 | 0.459 | 0.000278 | 36.60 | -13.52 |
CALL | 20240621 | 38,500 | 420 | 0.120 | 0.489 | 0.000359 | 36.78 | -10.60 |
CALL | 20240621 | 38,375 | 545 | 0.138 | 0.531 | 0.000314 | 36.68 | -12.07 |
CALL | 20240621 | 38,250 | 0 | 0.160 | 0.562 | 0.000267 | 36.35 | -13.91 |
CALL | 20240621 | 38,125 | 0 | 0.162 | 0.595 | 0.000260 | 35.75 | -13.82 |
CALL | 20240621 | 38,000 | 0 | 0.162 | 0.627 | 0.000253 | 34.91 | -13.53 |
PUT | 20240621 | 38,875 | 0 | 0.141 | -0.620 | 0.000292 | 35.11 | -11.74 |
PUT | 20240621 | 38,750 | 0 | 0.143 | -0.583 | 0.000297 | 36.00 | -12.16 |
PUT | 20240621 | 38,625 | 0 | 0.144 | -0.545 | 0.000298 | 36.56 | -12.50 |
PUT | 20240621 | 38,500 | 0 | 0.146 | -0.507 | 0.000296 | 36.79 | -12.74 |
PUT | 20240621 | 38,375 | 0 | 0.149 | -0.470 | 0.000290 | 36.69 | -12.94 |
PUT | 20240621 | 38,250 | 0 | 0.149 | -0.434 | 0.000286 | 36.29 | -12.84 |
PUT | 20240621 | 38,125 | 495 | 0.176 | -0.412 | 0.000239 | 35.89 | -15.01 |
PUT | 20240621 | 38,000 | 0 | 0.153 | -0.366 | 0.000267 | 34.71 | -12.57 |
CALL | 20240628 | 38,875 | 0 | 0.150 | 0.404 | 0.000242 | 41.26 | -11.10 |
CALL | 20240628 | 38,750 | 0 | 0.151 | 0.435 | 0.000245 | 41.93 | -11.36 |
CALL | 20240628 | 38,625 | 0 | 0.153 | 0.466 | 0.000244 | 42.33 | -11.60 |
CALL | 20240628 | 38,500 | 0 | 0.153 | 0.497 | 0.000244 | 42.48 | -11.69 |
CALL | 20240628 | 38,375 | 0 | 0.154 | 0.527 | 0.000242 | 42.38 | -11.72 |
CALL | 20240628 | 38,250 | 0 | 0.155 | 0.558 | 0.000239 | 42.04 | -11.69 |
CALL | 20240628 | 38,125 | 0 | 0.156 | 0.587 | 0.000235 | 41.47 | -11.60 |
CALL | 20240628 | 38,000 | 0 | 0.157 | 0.616 | 0.000229 | 40.68 | -11.43 |
PUT | 20240628 | 38,875 | 0 | 0.150 | -0.596 | 0.000243 | 41.25 | -10.95 |
PUT | 20240628 | 38,750 | 0 | 0.150 | -0.565 | 0.000246 | 41.92 | -11.20 |
PUT | 20240628 | 38,625 | 0 | 0.152 | -0.534 | 0.000245 | 42.33 | -11.45 |
PUT | 20240628 | 38,500 | 0 | 0.153 | -0.503 | 0.000245 | 42.48 | -11.55 |
PUT | 20240628 | 38,375 | 0 | 0.154 | -0.473 | 0.000243 | 42.38 | -11.58 |
PUT | 20240628 | 38,250 | 0 | 0.154 | -0.442 | 0.000240 | 42.04 | -11.55 |
PUT | 20240628 | 38,125 | 600 | 0.178 | -0.421 | 0.000206 | 41.66 | -13.19 |
PUT | 20240628 | 38,000 | 0 | 0.156 | -0.384 | 0.000230 | 40.67 | -11.29 |
CALL | 20240705 | 38,875 | 0 | 0.151 | 0.417 | 0.000216 | 46.47 | -10.10 |
CALL | 20240705 | 38,750 | 0 | 0.152 | 0.445 | 0.000218 | 47.04 | -10.27 |
CALL | 20240705 | 38,625 | 0 | 0.154 | 0.472 | 0.000218 | 47.38 | -10.45 |
CALL | 20240705 | 38,500 | 0 | 0.154 | 0.499 | 0.000217 | 47.50 | -10.53 |
CALL | 20240705 | 38,375 | 0 | 0.155 | 0.527 | 0.000216 | 47.39 | -10.56 |
CALL | 20240705 | 38,250 | 0 | 0.156 | 0.553 | 0.000213 | 47.07 | -10.53 |
CALL | 20240705 | 38,125 | 0 | 0.158 | 0.579 | 0.000208 | 46.56 | -10.55 |
CALL | 20240705 | 38,000 | 0 | 0.158 | 0.605 | 0.000205 | 45.84 | -10.41 |
PUT | 20240705 | 38,875 | 0 | 0.151 | -0.583 | 0.000217 | 46.47 | -9.96 |
PUT | 20240705 | 38,750 | 0 | 0.152 | -0.556 | 0.000219 | 47.04 | -10.13 |
PUT | 20240705 | 38,625 | 0 | 0.153 | -0.528 | 0.000218 | 47.38 | -10.30 |
PUT | 20240705 | 38,500 | 0 | 0.154 | -0.501 | 0.000218 | 47.50 | -10.38 |
PUT | 20240705 | 38,375 | 0 | 0.154 | -0.473 | 0.000216 | 47.39 | -10.40 |
PUT | 20240705 | 38,250 | 0 | 0.155 | -0.446 | 0.000214 | 47.07 | -10.39 |
PUT | 20240705 | 38,125 | 0 | 0.157 | -0.420 | 0.000209 | 46.55 | -10.40 |
PUT | 20240705 | 38,000 | 0 | 0.158 | -0.394 | 0.000205 | 45.83 | -10.27 |
CALL | 20240712 | 38,875 | 470 | 0.126 | 0.408 | 0.000236 | 50.64 | -7.64 |
CALL | 20240712 | 38,750 | 655 | 0.152 | 0.451 | 0.000200 | 51.64 | -9.39 |
CALL | 20240712 | 38,625 | 710 | 0.152 | 0.476 | 0.000201 | 51.94 | -9.44 |
CALL | 20240712 | 38,500 | 800 | 0.158 | 0.502 | 0.000194 | 52.03 | -9.84 |
CALL | 20240712 | 38,375 | 0 | 0.157 | 0.526 | 0.000194 | 51.92 | -9.75 |
CALL | 20240712 | 38,250 | 765 | 0.127 | 0.558 | 0.000239 | 51.49 | -7.83 |
CALL | 20240712 | 38,125 | 820 | 0.124 | 0.589 | 0.000241 | 50.72 | -7.54 |
CALL | 20240712 | 38,000 | 930 | 0.131 | 0.614 | 0.000224 | 49.90 | -7.86 |
PUT | 20240712 | 38,875 | 0 | 0.152 | -0.574 | 0.000198 | 51.15 | -9.18 |
PUT | 20240712 | 38,750 | 0 | 0.153 | -0.549 | 0.000199 | 51.65 | -9.33 |
PUT | 20240712 | 38,625 | 0 | 0.153 | -0.524 | 0.000199 | 51.94 | -9.43 |
PUT | 20240712 | 38,500 | 830 | 0.155 | -0.498 | 0.000197 | 52.03 | -9.55 |
PUT | 20240712 | 38,375 | 790 | 0.160 | -0.474 | 0.000191 | 51.92 | -9.81 |
PUT | 20240712 | 38,250 | 860 | 0.185 | -0.454 | 0.000164 | 51.68 | -11.32 |
PUT | 20240712 | 38,125 | 800 | 0.184 | -0.433 | 0.000163 | 51.30 | -11.22 |
PUT | 20240712 | 38,000 | 600 | 0.156 | -0.401 | 0.000190 | 50.42 | -9.32 |
CALL | 20240809 | 38,875 | 0 | 0.157 | 0.453 | 0.000150 | 66.74 | -7.54 |
CALL | 20240809 | 38,750 | 0 | 0.158 | 0.472 | 0.000150 | 67.04 | -7.60 |
CALL | 20240809 | 38,625 | 0 | 0.158 | 0.491 | 0.000149 | 67.18 | -7.65 |
CALL | 20240809 | 38,500 | 0 | 0.159 | 0.510 | 0.000149 | 67.18 | -7.70 |
CALL | 20240809 | 38,375 | 0 | 0.159 | 0.528 | 0.000148 | 67.03 | -7.68 |
CALL | 20240809 | 38,250 | 0 | 0.159 | 0.547 | 0.000148 | 66.74 | -7.64 |
CALL | 20240809 | 38,125 | 0 | 0.159 | 0.566 | 0.000147 | 66.29 | -7.59 |
CALL | 20240809 | 38,000 | 0 | 0.160 | 0.584 | 0.000145 | 65.72 | -7.58 |
PUT | 20240809 | 38,875 | 0 | 0.159 | -0.546 | 0.000148 | 66.76 | -7.51 |
PUT | 20240809 | 38,750 | 0 | 0.159 | -0.527 | 0.000148 | 67.04 | -7.56 |
PUT | 20240809 | 38,625 | 0 | 0.160 | -0.509 | 0.000148 | 67.19 | -7.63 |
PUT | 20240809 | 38,500 | 0 | 0.161 | -0.490 | 0.000147 | 67.18 | -7.66 |
PUT | 20240809 | 38,375 | 0 | 0.161 | -0.472 | 0.000147 | 67.03 | -7.65 |
PUT | 20240809 | 38,250 | 0 | 0.161 | -0.453 | 0.000146 | 66.74 | -7.62 |
PUT | 20240809 | 38,125 | 0 | 0.161 | -0.435 | 0.000145 | 66.30 | -7.57 |
PUT | 20240809 | 38,000 | 0 | 0.162 | -0.417 | 0.000143 | 65.74 | -7.55 |