種別 | 限月 | 終値 |
---|---|---|
NK225 | 202409 | 38,840 |
NK225 | 202412 | 38,620 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202407 | 38,835 |
NK225M | 202408 | 38,840 |
NK225M | 202409 | 38,840 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202407 | 38,835 |
NK225MC | 202408 | 38,840 |
NK225MC | 202409 | 38,840 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202407 | 39,250 | 440 | 0.145 | 0.404 | 0.000249 | 41.66 | -10.81 |
CALL | 202407 | 39,125 | 510 | 0.149 | 0.438 | 0.000245 | 42.38 | -11.35 |
CALL | 202407 | 39,000 | 555 | 0.147 | 0.467 | 0.000251 | 42.77 | -11.29 |
CALL | 202407 | 38,875 | 620 | 0.149 | 0.499 | 0.000249 | 42.91 | -11.45 |
CALL | 202407 | 38,750 | 675 | 0.147 | 0.530 | 0.000252 | 42.79 | -11.29 |
CALL | 202407 | 38,625 | 735 | 0.146 | 0.562 | 0.000252 | 42.39 | -11.07 |
CALL | 202407 | 38,500 | 910 | 0.171 | 0.583 | 0.000213 | 41.99 | -12.85 |
CALL | 202407 | 38,375 | 910 | 0.153 | 0.620 | 0.000231 | 40.97 | -11.26 |
PUT | 202407 | 39,250 | 865 | 0.148 | -0.594 | 0.000244 | 41.72 | -10.95 |
PUT | 202407 | 39,125 | 805 | 0.151 | -0.562 | 0.000242 | 42.40 | -11.39 |
PUT | 202407 | 39,000 | 720 | 0.148 | -0.532 | 0.000250 | 42.77 | -11.23 |
PUT | 202407 | 38,875 | 655 | 0.148 | -0.501 | 0.000250 | 42.91 | -11.30 |
PUT | 202407 | 38,750 | 595 | 0.149 | -0.470 | 0.000248 | 42.79 | -11.32 |
PUT | 202407 | 38,625 | 550 | 0.152 | -0.440 | 0.000241 | 42.42 | -11.48 |
PUT | 202407 | 38,500 | 505 | 0.155 | -0.411 | 0.000234 | 41.83 | -11.50 |
PUT | 202407 | 38,375 | 445 | 0.152 | -0.380 | 0.000232 | 40.96 | -11.11 |
CALL | 202408 | 39,250 | 0 | 0.146 | 0.440 | 0.000177 | 60.00 | -7.89 |
CALL | 202408 | 39,125 | 0 | 0.147 | 0.462 | 0.000178 | 60.42 | -7.97 |
CALL | 202408 | 39,000 | 850 | 0.152 | 0.485 | 0.000172 | 60.65 | -8.29 |
CALL | 202408 | 38,875 | 0 | 0.148 | 0.506 | 0.000178 | 60.68 | -8.05 |
CALL | 202408 | 38,750 | 870 | 0.135 | 0.529 | 0.000193 | 60.53 | -7.38 |
CALL | 202408 | 38,625 | 0 | 0.149 | 0.551 | 0.000175 | 60.21 | -8.05 |
CALL | 202408 | 38,500 | 0 | 0.149 | 0.572 | 0.000173 | 59.69 | -8.02 |
CALL | 202408 | 38,375 | 0 | 0.150 | 0.594 | 0.000170 | 59.00 | -7.94 |
PUT | 202408 | 39,250 | 1,120 | 0.148 | -0.559 | 0.000175 | 60.02 | -7.88 |
PUT | 202408 | 39,125 | 0 | 0.158 | -0.534 | 0.000165 | 60.48 | -8.48 |
PUT | 202408 | 39,000 | 1,020 | 0.155 | -0.514 | 0.000169 | 60.66 | -8.32 |
PUT | 202408 | 38,875 | 0 | 0.159 | -0.492 | 0.000165 | 60.68 | -8.58 |
PUT | 202408 | 38,750 | 0 | 0.160 | -0.472 | 0.000163 | 60.54 | -8.60 |
PUT | 202408 | 38,625 | 0 | 0.160 | -0.451 | 0.000163 | 60.24 | -8.56 |
PUT | 202408 | 38,500 | 775 | 0.155 | -0.430 | 0.000166 | 59.74 | -8.23 |
PUT | 202408 | 38,375 | 0 | 0.162 | -0.411 | 0.000158 | 59.18 | -8.49 |
CALL | 202409 | 39,250 | 0 | 0.151 | 0.461 | 0.000136 | 76.99 | -6.42 |
CALL | 202409 | 39,125 | 0 | 0.151 | 0.478 | 0.000136 | 77.25 | -6.46 |
CALL | 202409 | 39,000 | 0 | 0.152 | 0.495 | 0.000135 | 77.36 | -6.50 |
CALL | 202409 | 38,875 | 0 | 0.152 | 0.512 | 0.000135 | 77.34 | -6.51 |
CALL | 202409 | 38,750 | 0 | 0.152 | 0.529 | 0.000135 | 77.17 | -6.52 |
CALL | 202409 | 38,625 | 0 | 0.154 | 0.545 | 0.000133 | 76.87 | -6.54 |
CALL | 202409 | 38,500 | 0 | 0.154 | 0.562 | 0.000132 | 76.43 | -6.54 |
CALL | 202409 | 38,375 | 0 | 0.153 | 0.579 | 0.000132 | 75.85 | -6.43 |
PUT | 202409 | 39,250 | 0 | 0.160 | -0.535 | 0.000128 | 77.06 | -6.70 |
PUT | 202409 | 39,125 | 0 | 0.160 | -0.519 | 0.000129 | 77.28 | -6.73 |
PUT | 202409 | 39,000 | 0 | 0.160 | -0.503 | 0.000128 | 77.37 | -6.76 |
PUT | 202409 | 38,875 | 0 | 0.161 | -0.487 | 0.000128 | 77.33 | -6.79 |
PUT | 202409 | 38,750 | 0 | 0.161 | -0.471 | 0.000128 | 77.17 | -6.76 |
PUT | 202409 | 38,625 | 0 | 0.162 | -0.455 | 0.000126 | 76.88 | -6.80 |
PUT | 202409 | 38,500 | 1,200 | 0.178 | -0.442 | 0.000115 | 76.54 | -7.42 |
PUT | 202409 | 38,375 | 0 | 0.164 | -0.424 | 0.000123 | 75.97 | -6.78 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240621 | 39,250 | 140 | 0.141 | 0.296 | 0.000457 | 18.59 | -18.69 |
CALL | 20240621 | 39,125 | 180 | 0.141 | 0.355 | 0.000492 | 20.03 | -20.16 |
CALL | 20240621 | 39,000 | 235 | 0.144 | 0.420 | 0.000504 | 21.03 | -21.71 |
CALL | 20240621 | 38,875 | 290 | 0.144 | 0.484 | 0.000515 | 21.44 | -22.11 |
CALL | 20240621 | 38,750 | 365 | 0.149 | 0.547 | 0.000493 | 21.31 | -22.81 |
CALL | 20240621 | 38,625 | 380 | 0.122 | 0.629 | 0.000575 | 20.32 | -17.78 |
CALL | 20240621 | 38,500 | 460 | 0.121 | 0.701 | 0.000534 | 18.67 | -16.19 |
CALL | 20240621 | 38,375 | 0 | 0.144 | 0.728 | 0.000428 | 17.83 | -18.42 |
PUT | 20240621 | 39,250 | 445 | 0.074 | -0.850 | 0.000589 | 12.56 | -6.52 |
PUT | 20240621 | 39,125 | 535 | 0.173 | -0.617 | 0.000410 | 20.53 | -25.30 |
PUT | 20240621 | 39,000 | 385 | 0.138 | -0.584 | 0.000527 | 20.98 | -20.54 |
PUT | 20240621 | 38,875 | 320 | 0.140 | -0.517 | 0.000530 | 21.44 | -21.34 |
PUT | 20240621 | 38,750 | 270 | 0.145 | -0.452 | 0.000508 | 21.30 | -22.03 |
PUT | 20240621 | 38,625 | 205 | 0.140 | -0.385 | 0.000509 | 20.56 | -20.46 |
PUT | 20240621 | 38,500 | 165 | 0.142 | -0.326 | 0.000471 | 19.38 | -19.65 |
PUT | 20240621 | 38,375 | 145 | 0.152 | -0.282 | 0.000413 | 18.17 | -19.73 |
CALL | 20240628 | 39,250 | 300 | 0.157 | 0.371 | 0.000317 | 28.74 | -16.14 |
CALL | 20240628 | 39,125 | 295 | 0.139 | 0.398 | 0.000365 | 29.35 | -14.63 |
CALL | 20240628 | 39,000 | 305 | 0.125 | 0.437 | 0.000413 | 29.96 | -13.46 |
CALL | 20240628 | 38,875 | 370 | 0.128 | 0.489 | 0.000409 | 30.33 | -13.93 |
CALL | 20240628 | 38,750 | 440 | 0.130 | 0.540 | 0.000400 | 30.19 | -14.12 |
CALL | 20240628 | 38,625 | 0 | 0.134 | 0.588 | 0.000382 | 29.61 | -14.23 |
CALL | 20240628 | 38,500 | 520 | 0.107 | 0.664 | 0.000446 | 27.73 | -10.70 |
CALL | 20240628 | 38,375 | 0 | 0.133 | 0.682 | 0.000353 | 27.14 | -12.95 |
PUT | 20240628 | 39,250 | 830 | 0.197 | -0.601 | 0.000258 | 29.37 | -20.59 |
PUT | 20240628 | 39,125 | 0 | 0.157 | -0.589 | 0.000326 | 29.58 | -16.52 |
PUT | 20240628 | 39,000 | 455 | 0.121 | -0.566 | 0.000428 | 29.93 | -12.86 |
PUT | 20240628 | 38,875 | 465 | 0.147 | -0.508 | 0.000357 | 30.34 | -15.84 |
PUT | 20240628 | 38,750 | 360 | 0.133 | -0.461 | 0.000394 | 30.19 | -14.25 |
PUT | 20240628 | 38,625 | 360 | 0.151 | -0.421 | 0.000340 | 29.75 | -16.04 |
PUT | 20240628 | 38,500 | 285 | 0.143 | -0.373 | 0.000348 | 28.79 | -14.68 |
PUT | 20240628 | 38,375 | 225 | 0.138 | -0.324 | 0.000343 | 27.34 | -13.42 |
CALL | 20240705 | 39,250 | 0 | 0.137 | 0.380 | 0.000299 | 35.46 | -11.56 |
CALL | 20240705 | 39,125 | 0 | 0.136 | 0.417 | 0.000307 | 36.36 | -11.86 |
CALL | 20240705 | 39,000 | 0 | 0.138 | 0.456 | 0.000309 | 36.94 | -12.15 |
CALL | 20240705 | 38,875 | 0 | 0.138 | 0.495 | 0.000311 | 37.16 | -12.25 |
CALL | 20240705 | 38,750 | 0 | 0.141 | 0.533 | 0.000303 | 37.03 | -12.48 |
CALL | 20240705 | 38,625 | 0 | 0.141 | 0.571 | 0.000299 | 36.57 | -12.35 |
CALL | 20240705 | 38,500 | 0 | 0.142 | 0.608 | 0.000291 | 35.80 | -12.16 |
CALL | 20240705 | 38,375 | 0 | 0.142 | 0.644 | 0.000282 | 34.72 | -11.81 |
PUT | 20240705 | 39,250 | 0 | 0.152 | -0.607 | 0.000271 | 35.82 | -12.92 |
PUT | 20240705 | 39,125 | 0 | 0.152 | -0.573 | 0.000277 | 36.54 | -13.18 |
PUT | 20240705 | 39,000 | 0 | 0.153 | -0.538 | 0.000279 | 36.99 | -13.40 |
PUT | 20240705 | 38,875 | 0 | 0.153 | -0.503 | 0.000280 | 37.16 | -13.48 |
PUT | 20240705 | 38,750 | 0 | 0.156 | -0.469 | 0.000273 | 37.05 | -13.72 |
PUT | 20240705 | 38,625 | 0 | 0.157 | -0.435 | 0.000270 | 36.66 | -13.64 |
PUT | 20240705 | 38,500 | 0 | 0.158 | -0.401 | 0.000263 | 36.02 | -13.47 |
PUT | 20240705 | 38,375 | 0 | 0.158 | -0.369 | 0.000256 | 35.14 | -13.19 |
CALL | 20240712 | 39,250 | 440 | 0.145 | 0.404 | 0.000249 | 41.66 | -10.81 |
CALL | 20240712 | 39,125 | 480 | 0.142 | 0.434 | 0.000257 | 42.32 | -10.80 |
CALL | 20240712 | 39,000 | 570 | 0.151 | 0.469 | 0.000245 | 42.78 | -11.56 |
CALL | 20240712 | 38,875 | 615 | 0.148 | 0.499 | 0.000251 | 42.91 | -11.36 |
CALL | 20240712 | 38,750 | 675 | 0.147 | 0.530 | 0.000252 | 42.79 | -11.29 |
CALL | 20240712 | 38,625 | 765 | 0.153 | 0.560 | 0.000240 | 42.42 | -11.62 |
CALL | 20240712 | 38,500 | 905 | 0.169 | 0.583 | 0.000214 | 41.98 | -12.75 |
CALL | 20240712 | 38,375 | 825 | 0.132 | 0.635 | 0.000264 | 40.42 | -9.60 |
PUT | 20240712 | 39,250 | 0 | 0.154 | -0.589 | 0.000235 | 41.83 | -11.45 |
PUT | 20240712 | 39,125 | 0 | 0.155 | -0.560 | 0.000237 | 42.43 | -11.65 |
PUT | 20240712 | 39,000 | 735 | 0.151 | -0.531 | 0.000244 | 42.78 | -11.50 |
PUT | 20240712 | 38,875 | 645 | 0.146 | -0.501 | 0.000254 | 42.91 | -11.12 |
PUT | 20240712 | 38,750 | 610 | 0.152 | -0.470 | 0.000243 | 42.79 | -11.59 |
PUT | 20240712 | 38,625 | 690 | 0.185 | -0.447 | 0.000199 | 42.53 | -14.01 |
PUT | 20240712 | 38,500 | 440 | 0.139 | -0.403 | 0.000259 | 41.63 | -10.29 |
PUT | 20240712 | 38,375 | 455 | 0.155 | -0.382 | 0.000229 | 41.01 | -11.30 |
CALL | 20240719 | 39,250 | 0 | 0.140 | 0.414 | 0.000231 | 46.86 | -9.44 |
CALL | 20240719 | 39,125 | 0 | 0.141 | 0.443 | 0.000233 | 47.49 | -9.59 |
CALL | 20240719 | 39,000 | 0 | 0.141 | 0.472 | 0.000234 | 47.86 | -9.71 |
CALL | 20240719 | 38,875 | 0 | 0.141 | 0.501 | 0.000235 | 47.98 | -9.74 |
CALL | 20240719 | 38,750 | 0 | 0.146 | 0.530 | 0.000226 | 47.84 | -10.04 |
CALL | 20240719 | 38,625 | 0 | 0.146 | 0.559 | 0.000225 | 47.46 | -9.97 |
CALL | 20240719 | 38,500 | 0 | 0.147 | 0.586 | 0.000221 | 46.85 | -9.88 |
CALL | 20240719 | 38,375 | 0 | 0.147 | 0.614 | 0.000216 | 46.02 | -9.74 |
PUT | 20240719 | 39,250 | 0 | 0.153 | -0.578 | 0.000213 | 47.07 | -10.23 |
PUT | 20240719 | 39,125 | 0 | 0.153 | -0.551 | 0.000215 | 47.59 | -10.36 |
PUT | 20240719 | 39,000 | 0 | 0.154 | -0.524 | 0.000215 | 47.89 | -10.46 |
PUT | 20240719 | 38,875 | 0 | 0.154 | -0.497 | 0.000216 | 47.98 | -10.49 |
PUT | 20240719 | 38,750 | 0 | 0.159 | -0.471 | 0.000209 | 47.85 | -10.79 |
PUT | 20240719 | 38,625 | 0 | 0.159 | -0.445 | 0.000207 | 47.52 | -10.74 |
PUT | 20240719 | 38,500 | 0 | 0.159 | -0.419 | 0.000204 | 46.99 | -10.66 |
PUT | 20240719 | 38,375 | 0 | 0.160 | -0.394 | 0.000200 | 46.27 | -10.54 |
CALL | 20240809 | 39,250 | 750 | 0.154 | 0.444 | 0.000169 | 60.09 | -8.30 |
CALL | 20240809 | 39,125 | 745 | 0.144 | 0.461 | 0.000181 | 60.40 | -7.82 |
CALL | 20240809 | 39,000 | 855 | 0.153 | 0.486 | 0.000171 | 60.65 | -8.33 |
CALL | 20240809 | 38,875 | 0 | 0.149 | 0.506 | 0.000176 | 60.68 | -8.11 |
CALL | 20240809 | 38,750 | 985 | 0.154 | 0.528 | 0.000169 | 60.54 | -8.40 |
CALL | 20240809 | 38,625 | 1,100 | 0.163 | 0.548 | 0.000160 | 60.25 | -8.82 |
CALL | 20240809 | 38,500 | 0 | 0.152 | 0.572 | 0.000170 | 59.72 | -8.15 |
CALL | 20240809 | 38,375 | 0 | 0.152 | 0.593 | 0.000168 | 59.05 | -8.08 |
PUT | 20240809 | 39,250 | 0 | 0.157 | -0.555 | 0.000166 | 60.12 | -8.35 |
PUT | 20240809 | 39,125 | 0 | 0.157 | -0.534 | 0.000166 | 60.47 | -8.42 |
PUT | 20240809 | 39,000 | 1,020 | 0.155 | -0.514 | 0.000169 | 60.66 | -8.32 |
PUT | 20240809 | 38,875 | 0 | 0.158 | -0.492 | 0.000166 | 60.68 | -8.53 |
PUT | 20240809 | 38,750 | 1,060 | 0.183 | -0.472 | 0.000143 | 60.54 | -9.82 |
PUT | 20240809 | 38,625 | 955 | 0.175 | -0.453 | 0.000148 | 60.28 | -9.39 |
PUT | 20240809 | 38,500 | 880 | 0.173 | -0.434 | 0.000150 | 59.86 | -9.19 |
PUT | 20240809 | 38,375 | 700 | 0.152 | -0.407 | 0.000168 | 59.04 | -7.96 |
CALL | 20240913 | 39,250 | 0 | 0.154 | 0.462 | 0.000133 | 77.02 | -6.54 |
CALL | 20240913 | 39,125 | 0 | 0.154 | 0.479 | 0.000133 | 77.26 | -6.59 |
CALL | 20240913 | 39,000 | 0 | 0.154 | 0.495 | 0.000133 | 77.36 | -6.61 |
CALL | 20240913 | 38,875 | 0 | 0.155 | 0.512 | 0.000133 | 77.33 | -6.63 |
CALL | 20240913 | 38,750 | 0 | 0.155 | 0.529 | 0.000133 | 77.17 | -6.61 |
CALL | 20240913 | 38,625 | 0 | 0.156 | 0.545 | 0.000131 | 76.87 | -6.63 |
CALL | 20240913 | 38,500 | 0 | 0.156 | 0.562 | 0.000131 | 76.44 | -6.60 |
CALL | 20240913 | 38,375 | 0 | 0.156 | 0.578 | 0.000129 | 75.89 | -6.58 |
PUT | 20240913 | 39,250 | 0 | 0.162 | -0.534 | 0.000126 | 77.08 | -6.82 |
PUT | 20240913 | 39,125 | 0 | 0.163 | -0.518 | 0.000126 | 77.29 | -6.87 |
PUT | 20240913 | 39,000 | 0 | 0.163 | -0.503 | 0.000126 | 77.37 | -6.88 |
PUT | 20240913 | 38,875 | 0 | 0.164 | -0.487 | 0.000126 | 77.33 | -6.90 |
PUT | 20240913 | 38,750 | 0 | 0.164 | -0.471 | 0.000125 | 77.17 | -6.89 |
PUT | 20240913 | 38,625 | 0 | 0.165 | -0.456 | 0.000124 | 76.89 | -6.90 |
PUT | 20240913 | 38,500 | 1,045 | 0.157 | -0.439 | 0.000129 | 76.45 | -6.56 |
PUT | 20240913 | 38,375 | 0 | 0.165 | -0.425 | 0.000122 | 75.98 | -6.86 |