種別 | 限月 | 終値 |
---|---|---|
NK225 | 202409 | 38,600 |
NK225 | 202412 | 38,380 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202407 | 38,590 |
NK225M | 202408 | 38,605 |
NK225M | 202409 | 38,600 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202407 | 38,590 |
NK225MC | 202408 | 38,605 |
NK225MC | 202409 | 38,600 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202407 | 39,000 | 355 | 0.144 | 0.387 | 0.000287 | 35.44 | -12.18 |
CALL | 202407 | 38,875 | 410 | 0.146 | 0.424 | 0.000291 | 36.26 | -12.61 |
CALL | 202407 | 38,750 | 470 | 0.147 | 0.461 | 0.000291 | 36.75 | -12.94 |
CALL | 202407 | 38,625 | 520 | 0.145 | 0.497 | 0.000297 | 36.93 | -12.81 |
CALL | 202407 | 38,500 | 585 | 0.146 | 0.534 | 0.000295 | 36.79 | -12.82 |
CALL | 202407 | 38,375 | 0 | 0.143 | 0.572 | 0.000296 | 36.33 | -12.47 |
CALL | 202407 | 38,250 | 745 | 0.152 | 0.604 | 0.000275 | 35.67 | -12.94 |
CALL | 202407 | 38,125 | 815 | 0.150 | 0.639 | 0.000270 | 34.65 | -12.43 |
PUT | 202407 | 39,000 | 765 | 0.145 | -0.612 | 0.000286 | 35.45 | -12.14 |
PUT | 202407 | 38,875 | 690 | 0.145 | -0.576 | 0.000292 | 36.25 | -12.44 |
PUT | 202407 | 38,750 | 650 | 0.153 | -0.537 | 0.000280 | 36.77 | -13.37 |
PUT | 202407 | 38,625 | 560 | 0.147 | -0.503 | 0.000293 | 36.93 | -12.88 |
PUT | 202407 | 38,500 | 500 | 0.148 | -0.466 | 0.000291 | 36.79 | -12.89 |
PUT | 202407 | 38,375 | 460 | 0.153 | -0.432 | 0.000278 | 36.38 | -13.17 |
PUT | 202407 | 38,250 | 410 | 0.154 | -0.397 | 0.000271 | 35.70 | -13.01 |
PUT | 202407 | 38,125 | 375 | 0.158 | -0.367 | 0.000258 | 34.84 | -13.04 |
CALL | 202408 | 39,000 | 680 | 0.152 | 0.439 | 0.000184 | 55.77 | -8.68 |
CALL | 202408 | 38,875 | 740 | 0.153 | 0.463 | 0.000184 | 56.18 | -8.82 |
CALL | 202408 | 38,750 | 805 | 0.154 | 0.486 | 0.000182 | 56.39 | -8.94 |
CALL | 202408 | 38,625 | 0 | 0.149 | 0.508 | 0.000189 | 56.42 | -8.63 |
CALL | 202408 | 38,500 | 920 | 0.153 | 0.531 | 0.000183 | 56.25 | -8.85 |
CALL | 202408 | 38,375 | 0 | 0.152 | 0.555 | 0.000184 | 55.90 | -8.70 |
CALL | 202408 | 38,250 | 0 | 0.152 | 0.578 | 0.000182 | 55.36 | -8.66 |
CALL | 202408 | 38,125 | 0 | 0.153 | 0.600 | 0.000179 | 54.64 | -8.57 |
PUT | 202408 | 39,000 | 1,000 | 0.139 | -0.568 | 0.000200 | 55.61 | -7.84 |
PUT | 202408 | 38,875 | 995 | 0.151 | -0.538 | 0.000186 | 56.17 | -8.61 |
PUT | 202408 | 38,750 | 960 | 0.157 | -0.514 | 0.000179 | 56.40 | -8.99 |
PUT | 202408 | 38,625 | 860 | 0.151 | -0.492 | 0.000187 | 56.42 | -8.64 |
PUT | 202408 | 38,500 | 840 | 0.159 | -0.469 | 0.000177 | 56.26 | -9.06 |
PUT | 202408 | 38,375 | 785 | 0.160 | -0.447 | 0.000175 | 55.93 | -9.06 |
PUT | 202408 | 38,250 | 0 | 0.161 | -0.425 | 0.000172 | 55.44 | -9.07 |
PUT | 202408 | 38,125 | 670 | 0.159 | -0.403 | 0.000172 | 54.75 | -8.84 |
CALL | 202409 | 39,000 | 0 | 0.153 | 0.460 | 0.000140 | 73.50 | -6.75 |
CALL | 202409 | 38,875 | 0 | 0.154 | 0.478 | 0.000140 | 73.76 | -6.80 |
CALL | 202409 | 38,750 | 0 | 0.154 | 0.495 | 0.000140 | 73.87 | -6.81 |
CALL | 202409 | 38,625 | 0 | 0.153 | 0.512 | 0.000141 | 73.84 | -6.79 |
CALL | 202409 | 38,500 | 0 | 0.155 | 0.530 | 0.000138 | 73.67 | -6.86 |
CALL | 202409 | 38,375 | 0 | 0.156 | 0.547 | 0.000137 | 73.36 | -6.87 |
CALL | 202409 | 38,250 | 0 | 0.156 | 0.564 | 0.000136 | 72.91 | -6.84 |
CALL | 202409 | 38,125 | 0 | 0.157 | 0.581 | 0.000134 | 72.34 | -6.82 |
PUT | 202409 | 39,000 | 0 | 0.161 | -0.536 | 0.000133 | 73.57 | -7.01 |
PUT | 202409 | 38,875 | 0 | 0.162 | -0.520 | 0.000133 | 73.78 | -7.07 |
PUT | 202409 | 38,750 | 0 | 0.162 | -0.503 | 0.000133 | 73.87 | -7.06 |
PUT | 202409 | 38,625 | 0 | 0.163 | -0.487 | 0.000132 | 73.83 | -7.10 |
PUT | 202409 | 38,500 | 1,090 | 0.155 | -0.470 | 0.000139 | 73.67 | -6.75 |
PUT | 202409 | 38,375 | 0 | 0.164 | -0.454 | 0.000131 | 73.37 | -7.10 |
PUT | 202409 | 38,250 | 0 | 0.165 | -0.437 | 0.000129 | 72.96 | -7.11 |
PUT | 202409 | 38,125 | 0 | 0.165 | -0.421 | 0.000128 | 72.43 | -7.09 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240628 | 39,000 | 120 | 0.130 | 0.282 | 0.000487 | 18.04 | -16.74 |
CALL | 20240628 | 38,875 | 145 | 0.123 | 0.336 | 0.000555 | 19.50 | -17.16 |
CALL | 20240628 | 38,750 | 210 | 0.132 | 0.415 | 0.000552 | 20.83 | -19.72 |
CALL | 20240628 | 38,625 | 265 | 0.132 | 0.484 | 0.000565 | 21.30 | -20.15 |
CALL | 20240628 | 38,500 | 325 | 0.130 | 0.555 | 0.000568 | 21.11 | -19.69 |
CALL | 20240628 | 38,375 | 385 | 0.124 | 0.631 | 0.000570 | 20.15 | -17.89 |
CALL | 20240628 | 38,250 | 500 | 0.141 | 0.679 | 0.000475 | 19.14 | -19.35 |
CALL | 20240628 | 38,125 | 625 | 0.162 | 0.710 | 0.000396 | 18.30 | -21.23 |
PUT | 20240628 | 39,000 | 535 | 0.133 | -0.714 | 0.000479 | 18.18 | -17.18 |
PUT | 20240628 | 38,875 | 405 | 0.110 | -0.682 | 0.000605 | 19.07 | -14.96 |
PUT | 20240628 | 38,750 | 380 | 0.137 | -0.582 | 0.000532 | 20.87 | -20.42 |
PUT | 20240628 | 38,625 | 310 | 0.137 | -0.515 | 0.000544 | 21.31 | -20.82 |
PUT | 20240628 | 38,500 | 250 | 0.138 | -0.447 | 0.000538 | 21.13 | -20.73 |
PUT | 20240628 | 38,375 | 230 | 0.154 | -0.392 | 0.000468 | 20.53 | -22.49 |
PUT | 20240628 | 38,250 | 160 | 0.141 | -0.322 | 0.000474 | 19.16 | -19.31 |
PUT | 20240628 | 38,125 | 135 | 0.148 | -0.274 | 0.000420 | 17.80 | -18.84 |
CALL | 20240705 | 39,000 | 240 | 0.136 | 0.351 | 0.000361 | 28.03 | -13.66 |
CALL | 20240705 | 38,875 | 0 | 0.139 | 0.399 | 0.000368 | 29.18 | -14.53 |
CALL | 20240705 | 38,750 | 380 | 0.151 | 0.451 | 0.000348 | 29.92 | -16.13 |
CALL | 20240705 | 38,625 | 0 | 0.140 | 0.493 | 0.000377 | 30.15 | -15.13 |
CALL | 20240705 | 38,500 | 475 | 0.142 | 0.540 | 0.000370 | 30.00 | -15.27 |
CALL | 20240705 | 38,375 | 0 | 0.143 | 0.585 | 0.000361 | 29.46 | -15.08 |
CALL | 20240705 | 38,250 | 0 | 0.144 | 0.629 | 0.000347 | 28.57 | -14.78 |
CALL | 20240705 | 38,125 | 0 | 0.146 | 0.669 | 0.000327 | 27.39 | -14.40 |
PUT | 20240705 | 39,000 | 685 | 0.149 | -0.635 | 0.000334 | 28.40 | -15.04 |
PUT | 20240705 | 38,875 | 0 | 0.150 | -0.592 | 0.000341 | 29.34 | -15.70 |
PUT | 20240705 | 38,750 | 0 | 0.151 | -0.549 | 0.000347 | 29.92 | -16.08 |
PUT | 20240705 | 38,625 | 435 | 0.139 | -0.507 | 0.000381 | 30.15 | -14.87 |
PUT | 20240705 | 38,500 | 430 | 0.158 | -0.463 | 0.000334 | 30.02 | -16.84 |
PUT | 20240705 | 38,375 | 310 | 0.136 | -0.411 | 0.000378 | 29.40 | -14.25 |
PUT | 20240705 | 38,250 | 305 | 0.152 | -0.377 | 0.000331 | 28.70 | -15.51 |
PUT | 20240705 | 38,125 | 0 | 0.157 | -0.340 | 0.000309 | 27.70 | -15.48 |
CALL | 20240712 | 39,000 | 355 | 0.144 | 0.387 | 0.000287 | 35.44 | -12.18 |
CALL | 20240712 | 38,875 | 400 | 0.143 | 0.422 | 0.000296 | 36.23 | -12.36 |
CALL | 20240712 | 38,750 | 465 | 0.146 | 0.461 | 0.000294 | 36.75 | -12.82 |
CALL | 20240712 | 38,625 | 540 | 0.151 | 0.498 | 0.000286 | 36.93 | -13.29 |
CALL | 20240712 | 38,500 | 590 | 0.147 | 0.534 | 0.000292 | 36.79 | -12.94 |
CALL | 20240712 | 38,375 | 630 | 0.140 | 0.574 | 0.000303 | 36.30 | -12.13 |
CALL | 20240712 | 38,250 | 760 | 0.156 | 0.601 | 0.000268 | 35.73 | -13.31 |
CALL | 20240712 | 38,125 | 0 | 0.150 | 0.639 | 0.000269 | 34.67 | -12.49 |
PUT | 20240712 | 39,000 | 745 | 0.139 | -0.617 | 0.000297 | 35.32 | -11.61 |
PUT | 20240712 | 38,875 | 720 | 0.153 | -0.572 | 0.000277 | 36.33 | -13.18 |
PUT | 20240712 | 38,750 | 640 | 0.151 | -0.538 | 0.000285 | 36.76 | -13.13 |
PUT | 20240712 | 38,625 | 565 | 0.148 | -0.502 | 0.000290 | 36.93 | -13.00 |
PUT | 20240712 | 38,500 | 515 | 0.152 | -0.467 | 0.000283 | 36.80 | -13.25 |
PUT | 20240712 | 38,375 | 465 | 0.154 | -0.432 | 0.000276 | 36.39 | -13.30 |
PUT | 20240712 | 38,250 | 415 | 0.155 | -0.398 | 0.000269 | 35.72 | -13.14 |
PUT | 20240712 | 38,125 | 360 | 0.153 | -0.363 | 0.000264 | 34.74 | -12.65 |
CALL | 20240719 | 39,000 | 0 | 0.140 | 0.405 | 0.000258 | 41.44 | -10.43 |
CALL | 20240719 | 38,875 | 0 | 0.142 | 0.438 | 0.000259 | 42.14 | -10.74 |
CALL | 20240719 | 38,750 | 0 | 0.142 | 0.471 | 0.000261 | 42.54 | -10.86 |
CALL | 20240719 | 38,625 | 0 | 0.143 | 0.503 | 0.000261 | 42.66 | -10.95 |
CALL | 20240719 | 38,500 | 0 | 0.147 | 0.536 | 0.000253 | 42.49 | -11.21 |
CALL | 20240719 | 38,375 | 0 | 0.148 | 0.567 | 0.000249 | 42.06 | -11.16 |
CALL | 20240719 | 38,250 | 0 | 0.149 | 0.598 | 0.000244 | 41.38 | -11.04 |
CALL | 20240719 | 38,125 | 0 | 0.150 | 0.627 | 0.000236 | 40.47 | -10.88 |
PUT | 20240719 | 39,000 | 0 | 0.151 | -0.587 | 0.000241 | 41.63 | -11.16 |
PUT | 20240719 | 38,875 | 0 | 0.152 | -0.557 | 0.000243 | 42.23 | -11.42 |
PUT | 20240719 | 38,750 | 0 | 0.153 | -0.526 | 0.000244 | 42.56 | -11.55 |
PUT | 20240719 | 38,625 | 640 | 0.148 | -0.496 | 0.000252 | 42.65 | -11.22 |
PUT | 20240719 | 38,500 | 0 | 0.157 | -0.466 | 0.000236 | 42.50 | -11.88 |
PUT | 20240719 | 38,375 | 0 | 0.158 | -0.436 | 0.000233 | 42.11 | -11.86 |
PUT | 20240719 | 38,250 | 0 | 0.159 | -0.408 | 0.000228 | 41.51 | -11.76 |
PUT | 20240719 | 38,125 | 0 | 0.161 | -0.380 | 0.000222 | 40.71 | -11.63 |
CALL | 20240726 | 39,000 | 545 | 0.151 | 0.424 | 0.000217 | 46.82 | -10.15 |
CALL | 20240726 | 38,875 | 0 | 0.144 | 0.448 | 0.000229 | 47.28 | -9.79 |
CALL | 20240726 | 38,750 | 0 | 0.145 | 0.476 | 0.000230 | 47.61 | -9.89 |
CALL | 20240726 | 38,625 | 0 | 0.145 | 0.505 | 0.000230 | 47.69 | -9.95 |
CALL | 20240726 | 38,500 | 0 | 0.149 | 0.534 | 0.000224 | 47.52 | -10.15 |
CALL | 20240726 | 38,375 | 0 | 0.150 | 0.561 | 0.000220 | 47.13 | -10.13 |
CALL | 20240726 | 38,250 | 0 | 0.151 | 0.588 | 0.000216 | 46.51 | -10.06 |
CALL | 20240726 | 38,125 | 0 | 0.152 | 0.615 | 0.000211 | 45.70 | -9.96 |
PUT | 20240726 | 39,000 | 0 | 0.153 | -0.575 | 0.000215 | 46.84 | -10.15 |
PUT | 20240726 | 38,875 | 0 | 0.153 | -0.548 | 0.000216 | 47.34 | -10.32 |
PUT | 20240726 | 38,750 | 0 | 0.154 | -0.521 | 0.000217 | 47.62 | -10.40 |
PUT | 20240726 | 38,625 | 0 | 0.154 | -0.494 | 0.000216 | 47.69 | -10.47 |
PUT | 20240726 | 38,500 | 0 | 0.158 | -0.467 | 0.000211 | 47.53 | -10.66 |
PUT | 20240726 | 38,375 | 0 | 0.159 | -0.441 | 0.000208 | 47.17 | -10.65 |
PUT | 20240726 | 38,250 | 0 | 0.160 | -0.415 | 0.000204 | 46.62 | -10.59 |
PUT | 20240726 | 38,125 | 0 | 0.161 | -0.391 | 0.000200 | 45.88 | -10.51 |
CALL | 20240809 | 39,000 | 665 | 0.149 | 0.438 | 0.000187 | 55.74 | -8.53 |
CALL | 20240809 | 38,875 | 740 | 0.153 | 0.463 | 0.000184 | 56.18 | -8.82 |
CALL | 20240809 | 38,750 | 0 | 0.150 | 0.485 | 0.000188 | 56.39 | -8.69 |
CALL | 20240809 | 38,625 | 865 | 0.155 | 0.509 | 0.000182 | 56.42 | -8.95 |
CALL | 20240809 | 38,500 | 910 | 0.152 | 0.532 | 0.000186 | 56.25 | -8.75 |
CALL | 20240809 | 38,375 | 0 | 0.153 | 0.555 | 0.000183 | 55.90 | -8.77 |
CALL | 20240809 | 38,250 | 0 | 0.153 | 0.577 | 0.000181 | 55.36 | -8.70 |
CALL | 20240809 | 38,125 | 0 | 0.154 | 0.600 | 0.000177 | 54.66 | -8.65 |
PUT | 20240809 | 39,000 | 1,060 | 0.150 | -0.562 | 0.000186 | 55.75 | -8.47 |
PUT | 20240809 | 38,875 | 0 | 0.156 | -0.536 | 0.000180 | 56.20 | -8.89 |
PUT | 20240809 | 38,750 | 0 | 0.157 | -0.514 | 0.000180 | 56.40 | -8.98 |
PUT | 20240809 | 38,625 | 875 | 0.154 | -0.491 | 0.000183 | 56.42 | -8.80 |
PUT | 20240809 | 38,500 | 840 | 0.159 | -0.469 | 0.000177 | 56.26 | -9.06 |
PUT | 20240809 | 38,375 | 740 | 0.152 | -0.445 | 0.000184 | 55.90 | -8.59 |
PUT | 20240809 | 38,250 | 680 | 0.151 | -0.422 | 0.000183 | 55.34 | -8.48 |
PUT | 20240809 | 38,125 | 0 | 0.161 | -0.404 | 0.000170 | 54.78 | -8.96 |
CALL | 20240913 | 39,000 | 0 | 0.153 | 0.460 | 0.000140 | 73.50 | -6.75 |
CALL | 20240913 | 38,875 | 0 | 0.154 | 0.478 | 0.000140 | 73.76 | -6.81 |
CALL | 20240913 | 38,750 | 0 | 0.154 | 0.495 | 0.000140 | 73.87 | -6.83 |
CALL | 20240913 | 38,625 | 0 | 0.155 | 0.513 | 0.000139 | 73.84 | -6.85 |
CALL | 20240913 | 38,500 | 0 | 0.157 | 0.530 | 0.000137 | 73.67 | -6.94 |
CALL | 20240913 | 38,375 | 0 | 0.157 | 0.547 | 0.000136 | 73.36 | -6.92 |
CALL | 20240913 | 38,250 | 0 | 0.158 | 0.564 | 0.000135 | 72.92 | -6.90 |
CALL | 20240913 | 38,125 | 0 | 0.158 | 0.581 | 0.000134 | 72.35 | -6.86 |
PUT | 20240913 | 39,000 | 0 | 0.160 | -0.537 | 0.000134 | 73.55 | -6.93 |
PUT | 20240913 | 38,875 | 0 | 0.161 | -0.520 | 0.000134 | 73.78 | -6.99 |
PUT | 20240913 | 38,750 | 0 | 0.161 | -0.503 | 0.000134 | 73.87 | -7.02 |
PUT | 20240913 | 38,625 | 0 | 0.161 | -0.487 | 0.000134 | 73.83 | -7.03 |
PUT | 20240913 | 38,500 | 0 | 0.164 | -0.470 | 0.000131 | 73.67 | -7.12 |
PUT | 20240913 | 38,375 | 0 | 0.164 | -0.454 | 0.000131 | 73.37 | -7.10 |
PUT | 20240913 | 38,250 | 0 | 0.164 | -0.437 | 0.000130 | 72.96 | -7.08 |
PUT | 20240913 | 38,125 | 0 | 0.165 | -0.421 | 0.000128 | 72.42 | -7.05 |