種別 | 限月 | 終値 |
---|---|---|
NK225 | 202406 | 38,650 |
NK225 | 202409 | 38,640 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202406 | 38,650 |
NK225M | 202407 | 38,645 |
NK225M | 202408 | 38,655 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202406 | 38,650 |
NK225MC | 202407 | 38,645 |
NK225MC | 202408 | 38,655 |
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 | 165 | 0.164 | 0.300 | 0.000396 | 18.60 | -21.84 |
CALL | 202406 | 39,000 | 190 | 0.157 | 0.343 | 0.000438 | 19.68 | -22.07 |
CALL | 202406 | 38,875 | 240 | 0.159 | 0.401 | 0.000454 | 20.69 | -23.53 |
CALL | 202406 | 38,750 | 315 | 0.170 | 0.461 | 0.000438 | 21.25 | -25.78 |
CALL | 202406 | 38,625 | 350 | 0.158 | 0.517 | 0.000472 | 21.33 | -24.11 |
CALL | 202406 | 38,500 | 450 | 0.173 | 0.569 | 0.000423 | 21.03 | -26.12 |
CALL | 202406 | 38,375 | 525 | 0.174 | 0.621 | 0.000408 | 20.36 | -25.42 |
CALL | 202406 | 38,250 | 575 | 0.159 | 0.686 | 0.000417 | 18.99 | -21.62 |
PUT | 202406 | 39,125 | 0 | 0.148 | -0.721 | 0.000425 | 17.98 | -18.87 |
PUT | 202406 | 39,000 | 525 | 0.149 | -0.664 | 0.000456 | 19.52 | -20.76 |
PUT | 202406 | 38,875 | 455 | 0.154 | -0.602 | 0.000466 | 20.64 | -22.72 |
PUT | 202406 | 38,750 | 425 | 0.175 | -0.537 | 0.000425 | 21.26 | -26.45 |
PUT | 202406 | 38,625 | 325 | 0.158 | -0.484 | 0.000471 | 21.33 | -24.06 |
PUT | 202406 | 38,500 | 285 | 0.167 | -0.428 | 0.000440 | 21.01 | -24.97 |
PUT | 202406 | 38,375 | 230 | 0.165 | -0.373 | 0.000429 | 20.25 | -23.81 |
PUT | 202406 | 38,250 | 190 | 0.167 | -0.322 | 0.000401 | 19.19 | -22.87 |
CALL | 202407 | 39,125 | 530 | 0.155 | 0.409 | 0.000210 | 46.48 | -10.33 |
CALL | 202407 | 39,000 | 590 | 0.157 | 0.436 | 0.000210 | 47.12 | -10.61 |
CALL | 202407 | 38,875 | 640 | 0.156 | 0.462 | 0.000212 | 47.52 | -10.65 |
CALL | 202407 | 38,750 | 700 | 0.157 | 0.488 | 0.000212 | 47.72 | -10.74 |
CALL | 202407 | 38,625 | 785 | 0.162 | 0.515 | 0.000206 | 47.71 | -11.09 |
CALL | 202407 | 38,500 | 855 | 0.163 | 0.540 | 0.000203 | 47.50 | -11.14 |
CALL | 202407 | 38,375 | 0 | 0.170 | 0.564 | 0.000194 | 47.12 | -11.49 |
CALL | 202407 | 38,250 | 1,050 | 0.176 | 0.586 | 0.000185 | 46.62 | -11.78 |
PUT | 202407 | 39,125 | 0 | 0.160 | -0.588 | 0.000203 | 46.58 | -10.60 |
PUT | 202407 | 39,000 | 0 | 0.161 | -0.562 | 0.000205 | 47.16 | -10.78 |
PUT | 202407 | 38,875 | 0 | 0.161 | -0.537 | 0.000206 | 47.54 | -10.90 |
PUT | 202407 | 38,750 | 830 | 0.163 | -0.511 | 0.000205 | 47.72 | -11.04 |
PUT | 202407 | 38,625 | 0 | 0.163 | -0.485 | 0.000204 | 47.71 | -11.08 |
PUT | 202407 | 38,500 | 730 | 0.168 | -0.460 | 0.000197 | 47.50 | -11.37 |
PUT | 202407 | 38,375 | 650 | 0.164 | -0.434 | 0.000201 | 47.09 | -10.97 |
PUT | 202407 | 38,250 | 625 | 0.170 | -0.412 | 0.000191 | 46.57 | -11.28 |
CALL | 202408 | 39,125 | 0 | 0.164 | 0.444 | 0.000150 | 63.43 | -8.29 |
CALL | 202408 | 39,000 | 895 | 0.164 | 0.463 | 0.000151 | 63.79 | -8.35 |
CALL | 202408 | 38,875 | 950 | 0.164 | 0.481 | 0.000151 | 64.00 | -8.38 |
CALL | 202408 | 38,750 | 975 | 0.159 | 0.499 | 0.000156 | 64.07 | -8.13 |
CALL | 202408 | 38,625 | 0 | 0.165 | 0.519 | 0.000151 | 63.99 | -8.41 |
CALL | 202408 | 38,500 | 0 | 0.166 | 0.538 | 0.000149 | 63.78 | -8.45 |
CALL | 202408 | 38,375 | 0 | 0.166 | 0.557 | 0.000148 | 63.42 | -8.43 |
CALL | 202408 | 38,250 | 0 | 0.168 | 0.575 | 0.000146 | 62.94 | -8.44 |
PUT | 202408 | 39,125 | 0 | 0.162 | -0.557 | 0.000151 | 63.42 | -8.12 |
PUT | 202408 | 39,000 | 0 | 0.163 | -0.538 | 0.000151 | 63.78 | -8.20 |
PUT | 202408 | 38,875 | 0 | 0.164 | -0.519 | 0.000151 | 64.00 | -8.28 |
PUT | 202408 | 38,750 | 0 | 0.165 | -0.500 | 0.000151 | 64.07 | -8.33 |
PUT | 202408 | 38,625 | 0 | 0.166 | -0.481 | 0.000150 | 63.99 | -8.36 |
PUT | 202408 | 38,500 | 965 | 0.163 | -0.462 | 0.000151 | 63.78 | -8.21 |
PUT | 202408 | 38,375 | 0 | 0.165 | -0.443 | 0.000149 | 63.42 | -8.28 |
PUT | 202408 | 38,250 | 0 | 0.167 | -0.425 | 0.000146 | 62.93 | -8.29 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240614 | 39,125 | 165 | 0.164 | 0.300 | 0.000396 | 18.60 | -21.84 |
CALL | 20240614 | 39,000 | 200 | 0.162 | 0.348 | 0.000427 | 19.79 | -22.90 |
CALL | 20240614 | 38,875 | 255 | 0.166 | 0.405 | 0.000436 | 20.75 | -24.67 |
CALL | 20240614 | 38,750 | 305 | 0.165 | 0.460 | 0.000450 | 21.24 | -25.06 |
CALL | 20240614 | 38,625 | 375 | 0.170 | 0.516 | 0.000439 | 21.34 | -25.90 |
CALL | 20240614 | 38,500 | 425 | 0.162 | 0.574 | 0.000453 | 20.99 | -24.29 |
CALL | 20240614 | 38,375 | 550 | 0.187 | 0.614 | 0.000383 | 20.47 | -27.35 |
CALL | 20240614 | 38,250 | 545 | 0.143 | 0.704 | 0.000452 | 18.49 | -18.94 |
PUT | 20240614 | 39,125 | 0 | 0.148 | -0.721 | 0.000425 | 17.98 | -18.87 |
PUT | 20240614 | 39,000 | 575 | 0.175 | -0.640 | 0.000400 | 20.02 | -24.91 |
PUT | 20240614 | 38,875 | 490 | 0.171 | -0.592 | 0.000423 | 20.79 | -25.38 |
PUT | 20240614 | 38,750 | 420 | 0.172 | -0.538 | 0.000431 | 21.26 | -26.09 |
PUT | 20240614 | 38,625 | 335 | 0.163 | -0.484 | 0.000457 | 21.34 | -24.77 |
PUT | 20240614 | 38,500 | 285 | 0.167 | -0.428 | 0.000440 | 21.01 | -24.97 |
PUT | 20240614 | 38,375 | 230 | 0.165 | -0.373 | 0.000429 | 20.25 | -23.81 |
PUT | 20240614 | 38,250 | 200 | 0.172 | -0.327 | 0.000391 | 19.31 | -23.73 |
CALL | 20240621 | 39,125 | 0 | 0.164 | 0.357 | 0.000300 | 28.23 | -16.61 |
CALL | 20240621 | 39,000 | 330 | 0.160 | 0.392 | 0.000317 | 29.08 | -16.70 |
CALL | 20240621 | 38,875 | 385 | 0.162 | 0.433 | 0.000321 | 29.76 | -17.27 |
CALL | 20240621 | 38,750 | 440 | 0.162 | 0.473 | 0.000324 | 30.12 | -17.49 |
CALL | 20240621 | 38,625 | 0 | 0.169 | 0.513 | 0.000312 | 30.18 | -18.23 |
CALL | 20240621 | 38,500 | 0 | 0.171 | 0.552 | 0.000306 | 29.94 | -18.31 |
CALL | 20240621 | 38,375 | 0 | 0.173 | 0.589 | 0.000297 | 29.44 | -18.23 |
CALL | 20240621 | 38,250 | 0 | 0.175 | 0.625 | 0.000286 | 28.71 | -18.02 |
PUT | 20240621 | 39,125 | 745 | 0.154 | -0.653 | 0.000317 | 27.95 | -15.28 |
PUT | 20240621 | 39,000 | 0 | 0.153 | -0.614 | 0.000330 | 28.96 | -15.75 |
PUT | 20240621 | 38,875 | 530 | 0.134 | -0.584 | 0.000385 | 29.53 | -14.06 |
PUT | 20240621 | 38,750 | 480 | 0.141 | -0.533 | 0.000373 | 30.09 | -15.09 |
PUT | 20240621 | 38,625 | 475 | 0.161 | -0.487 | 0.000327 | 30.18 | -17.29 |
PUT | 20240621 | 38,500 | 440 | 0.169 | -0.448 | 0.000309 | 29.94 | -18.04 |
PUT | 20240621 | 38,375 | 0 | 0.161 | -0.406 | 0.000317 | 29.35 | -16.88 |
PUT | 20240621 | 38,250 | 340 | 0.171 | -0.373 | 0.000292 | 28.65 | -17.47 |
CALL | 20240628 | 39,125 | 0 | 0.161 | 0.383 | 0.000255 | 35.37 | -13.62 |
CALL | 20240628 | 39,000 | 450 | 0.164 | 0.416 | 0.000256 | 36.17 | -14.19 |
CALL | 20240628 | 38,875 | 460 | 0.153 | 0.444 | 0.000279 | 36.61 | -13.36 |
CALL | 20240628 | 38,750 | 550 | 0.162 | 0.480 | 0.000265 | 36.94 | -14.30 |
CALL | 20240628 | 38,625 | 0 | 0.163 | 0.514 | 0.000263 | 36.96 | -14.43 |
CALL | 20240628 | 38,500 | 0 | 0.164 | 0.546 | 0.000261 | 36.73 | -14.38 |
CALL | 20240628 | 38,375 | 0 | 0.166 | 0.578 | 0.000254 | 36.27 | -14.38 |
CALL | 20240628 | 38,250 | 0 | 0.168 | 0.609 | 0.000247 | 35.59 | -14.28 |
PUT | 20240628 | 39,125 | 0 | 0.161 | -0.617 | 0.000255 | 35.37 | -13.52 |
PUT | 20240628 | 39,000 | 0 | 0.161 | -0.585 | 0.000261 | 36.13 | -13.81 |
PUT | 20240628 | 38,875 | 0 | 0.161 | -0.553 | 0.000265 | 36.66 | -13.99 |
PUT | 20240628 | 38,750 | 0 | 0.162 | -0.519 | 0.000265 | 36.94 | -14.22 |
PUT | 20240628 | 38,625 | 605 | 0.167 | -0.486 | 0.000258 | 36.96 | -14.61 |
PUT | 20240628 | 38,500 | 0 | 0.164 | -0.454 | 0.000260 | 36.73 | -14.33 |
PUT | 20240628 | 38,375 | 520 | 0.176 | -0.425 | 0.000241 | 36.33 | -15.14 |
PUT | 20240628 | 38,250 | 0 | 0.167 | -0.391 | 0.000248 | 35.58 | -14.10 |
CALL | 20240705 | 39,125 | 0 | 0.162 | 0.401 | 0.000223 | 41.38 | -12.00 |
CALL | 20240705 | 39,000 | 0 | 0.163 | 0.429 | 0.000225 | 42.03 | -12.27 |
CALL | 20240705 | 38,875 | 0 | 0.164 | 0.458 | 0.000227 | 42.46 | -12.45 |
CALL | 20240705 | 38,750 | 0 | 0.164 | 0.486 | 0.000227 | 42.67 | -12.58 |
CALL | 20240705 | 38,625 | 0 | 0.165 | 0.514 | 0.000226 | 42.67 | -12.61 |
CALL | 20240705 | 38,500 | 0 | 0.165 | 0.543 | 0.000224 | 42.46 | -12.57 |
CALL | 20240705 | 38,375 | 0 | 0.166 | 0.570 | 0.000221 | 42.03 | -12.50 |
CALL | 20240705 | 38,250 | 0 | 0.167 | 0.597 | 0.000216 | 41.42 | -12.45 |
PUT | 20240705 | 39,125 | 0 | 0.161 | -0.600 | 0.000224 | 41.36 | -11.82 |
PUT | 20240705 | 39,000 | 0 | 0.162 | -0.571 | 0.000226 | 42.02 | -12.09 |
PUT | 20240705 | 38,875 | 0 | 0.163 | -0.543 | 0.000228 | 42.45 | -12.27 |
PUT | 20240705 | 38,750 | 0 | 0.163 | -0.514 | 0.000228 | 42.67 | -12.40 |
PUT | 20240705 | 38,625 | 680 | 0.162 | -0.486 | 0.000230 | 42.67 | -12.29 |
PUT | 20240705 | 38,500 | 0 | 0.164 | -0.457 | 0.000226 | 42.46 | -12.39 |
PUT | 20240705 | 38,375 | 0 | 0.165 | -0.429 | 0.000223 | 42.03 | -12.32 |
PUT | 20240705 | 38,250 | 0 | 0.166 | -0.402 | 0.000217 | 41.41 | -12.27 |
CALL | 20240712 | 39,125 | 0 | 0.162 | 0.413 | 0.000201 | 46.61 | -10.81 |
CALL | 20240712 | 39,000 | 615 | 0.162 | 0.438 | 0.000203 | 47.17 | -10.98 |
CALL | 20240712 | 38,875 | 0 | 0.163 | 0.464 | 0.000204 | 47.55 | -11.13 |
CALL | 20240712 | 38,750 | 750 | 0.167 | 0.490 | 0.000199 | 47.73 | -11.46 |
CALL | 20240712 | 38,625 | 780 | 0.161 | 0.515 | 0.000207 | 47.71 | -11.02 |
CALL | 20240712 | 38,500 | 840 | 0.160 | 0.541 | 0.000207 | 47.49 | -10.92 |
CALL | 20240712 | 38,375 | 0 | 0.167 | 0.565 | 0.000196 | 47.11 | -11.33 |
CALL | 20240712 | 38,250 | 0 | 0.167 | 0.590 | 0.000195 | 46.53 | -11.16 |
PUT | 20240712 | 39,125 | 0 | 0.162 | -0.587 | 0.000201 | 46.60 | -10.70 |
PUT | 20240712 | 39,000 | 920 | 0.152 | -0.567 | 0.000216 | 47.07 | -10.19 |
PUT | 20240712 | 38,875 | 915 | 0.166 | -0.535 | 0.000200 | 47.56 | -11.25 |
PUT | 20240712 | 38,750 | 800 | 0.157 | -0.512 | 0.000213 | 47.72 | -10.62 |
PUT | 20240712 | 38,625 | 785 | 0.167 | -0.485 | 0.000200 | 47.71 | -11.33 |
PUT | 20240712 | 38,500 | 710 | 0.164 | -0.460 | 0.000202 | 47.50 | -11.09 |
PUT | 20240712 | 38,375 | 0 | 0.166 | -0.435 | 0.000198 | 47.10 | -11.13 |
PUT | 20240712 | 38,250 | 645 | 0.175 | -0.413 | 0.000186 | 46.61 | -11.58 |
CALL | 20240719 | 39,125 | 0 | 0.162 | 0.425 | 0.000184 | 51.38 | -9.96 |
CALL | 20240719 | 39,000 | 0 | 0.163 | 0.448 | 0.000185 | 51.87 | -10.14 |
CALL | 20240719 | 38,875 | 0 | 0.164 | 0.471 | 0.000185 | 52.17 | -10.23 |
CALL | 20240719 | 38,750 | 0 | 0.165 | 0.494 | 0.000185 | 52.31 | -10.31 |
CALL | 20240719 | 38,625 | 0 | 0.165 | 0.518 | 0.000184 | 52.26 | -10.31 |
CALL | 20240719 | 38,500 | 0 | 0.165 | 0.541 | 0.000184 | 52.04 | -10.26 |
CALL | 20240719 | 38,375 | 0 | 0.165 | 0.564 | 0.000182 | 51.65 | -10.20 |
CALL | 20240719 | 38,250 | 0 | 0.166 | 0.586 | 0.000179 | 51.09 | -10.15 |
PUT | 20240719 | 39,125 | 0 | 0.163 | -0.575 | 0.000183 | 51.39 | -9.93 |
PUT | 20240719 | 39,000 | 0 | 0.164 | -0.552 | 0.000184 | 51.87 | -10.08 |
PUT | 20240719 | 38,875 | 0 | 0.165 | -0.528 | 0.000184 | 52.18 | -10.19 |
PUT | 20240719 | 38,750 | 0 | 0.166 | -0.505 | 0.000184 | 52.31 | -10.25 |
PUT | 20240719 | 38,625 | 0 | 0.166 | -0.482 | 0.000183 | 52.26 | -10.25 |
PUT | 20240719 | 38,500 | 0 | 0.166 | -0.460 | 0.000183 | 52.04 | -10.22 |
PUT | 20240719 | 38,375 | 0 | 0.166 | -0.437 | 0.000181 | 51.65 | -10.14 |
PUT | 20240719 | 38,250 | 0 | 0.167 | -0.414 | 0.000178 | 51.10 | -10.10 |
CALL | 20240809 | 39,125 | 0 | 0.164 | 0.444 | 0.000150 | 63.43 | -8.29 |
CALL | 20240809 | 39,000 | 860 | 0.159 | 0.460 | 0.000156 | 63.75 | -8.07 |
CALL | 20240809 | 38,875 | 0 | 0.165 | 0.482 | 0.000150 | 64.00 | -8.44 |
CALL | 20240809 | 38,750 | 0 | 0.166 | 0.500 | 0.000150 | 64.07 | -8.47 |
CALL | 20240809 | 38,625 | 0 | 0.166 | 0.519 | 0.000150 | 63.99 | -8.47 |
CALL | 20240809 | 38,500 | 0 | 0.166 | 0.538 | 0.000149 | 63.78 | -8.45 |
CALL | 20240809 | 38,375 | 0 | 0.166 | 0.557 | 0.000148 | 63.42 | -8.40 |
CALL | 20240809 | 38,250 | 0 | 0.166 | 0.575 | 0.000147 | 62.92 | -8.35 |
PUT | 20240809 | 39,125 | 0 | 0.165 | -0.556 | 0.000149 | 63.44 | -8.22 |
PUT | 20240809 | 39,000 | 0 | 0.165 | -0.537 | 0.000150 | 63.79 | -8.29 |
PUT | 20240809 | 38,875 | 0 | 0.166 | -0.518 | 0.000150 | 64.00 | -8.37 |
PUT | 20240809 | 38,750 | 0 | 0.166 | -0.499 | 0.000149 | 64.07 | -8.40 |
PUT | 20240809 | 38,625 | 0 | 0.167 | -0.481 | 0.000149 | 63.99 | -8.40 |
PUT | 20240809 | 38,500 | 0 | 0.167 | -0.462 | 0.000148 | 63.78 | -8.38 |
PUT | 20240809 | 38,375 | 0 | 0.167 | -0.443 | 0.000148 | 63.42 | -8.34 |
PUT | 20240809 | 38,250 | 0 | 0.167 | -0.425 | 0.000146 | 62.93 | -8.28 |