種別 | 限月 | 終値 |
---|---|---|
NK225 | 202409 | 39,580 |
NK225 | 202412 | 39,370 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202407 | 39,585 |
NK225M | 202408 | 39,590 |
NK225M | 202409 | 39,580 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202407 | 39,585 |
NK225MC | 202408 | 39,590 |
NK225MC | 202409 | 39,580 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202407 | 40,000 | 265 | 0.142 | 0.359 | 0.000340 | 28.99 | -14.73 |
CALL | 202407 | 39,875 | 320 | 0.145 | 0.404 | 0.000345 | 30.04 | -15.58 |
CALL | 202407 | 39,750 | 375 | 0.146 | 0.448 | 0.000350 | 30.67 | -16.02 |
CALL | 202407 | 39,625 | 435 | 0.147 | 0.492 | 0.000351 | 30.92 | -16.26 |
CALL | 202407 | 39,500 | 500 | 0.147 | 0.536 | 0.000348 | 30.80 | -16.27 |
CALL | 202407 | 39,375 | 590 | 0.155 | 0.576 | 0.000327 | 30.36 | -16.82 |
CALL | 202407 | 39,250 | 575 | 0.125 | 0.641 | 0.000387 | 28.96 | -12.95 |
CALL | 202407 | 39,125 | 815 | 0.180 | 0.637 | 0.000269 | 29.09 | -18.79 |
PUT | 202407 | 40,000 | 730 | 0.160 | -0.624 | 0.000307 | 29.41 | -16.69 |
PUT | 202407 | 39,875 | 0 | 0.140 | -0.599 | 0.000355 | 29.97 | -14.96 |
PUT | 202407 | 39,750 | 570 | 0.156 | -0.548 | 0.000327 | 30.71 | -17.06 |
PUT | 202407 | 39,625 | 440 | 0.136 | -0.509 | 0.000379 | 30.92 | -14.95 |
PUT | 202407 | 39,500 | 370 | 0.133 | -0.461 | 0.000384 | 30.78 | -14.60 |
PUT | 202407 | 39,375 | 320 | 0.135 | -0.415 | 0.000372 | 30.22 | -14.55 |
PUT | 202407 | 39,250 | 285 | 0.140 | -0.373 | 0.000348 | 29.35 | -14.68 |
PUT | 202407 | 39,125 | 260 | 0.148 | -0.337 | 0.000319 | 28.32 | -14.89 |
CALL | 202408 | 40,000 | 635 | 0.153 | 0.432 | 0.000192 | 52.80 | -9.64 |
CALL | 202408 | 39,875 | 0 | 0.148 | 0.454 | 0.000199 | 53.22 | -9.42 |
CALL | 202408 | 39,750 | 0 | 0.149 | 0.479 | 0.000199 | 53.50 | -9.52 |
CALL | 202408 | 39,625 | 820 | 0.156 | 0.505 | 0.000191 | 53.57 | -9.99 |
CALL | 202408 | 39,500 | 0 | 0.149 | 0.529 | 0.000199 | 53.44 | -9.54 |
CALL | 202408 | 39,375 | 0 | 0.150 | 0.554 | 0.000196 | 53.09 | -9.55 |
CALL | 202408 | 39,250 | 1,075 | 0.167 | 0.572 | 0.000175 | 52.69 | -10.55 |
CALL | 202408 | 39,125 | 0 | 0.152 | 0.602 | 0.000189 | 51.83 | -9.43 |
PUT | 202408 | 40,000 | 1,000 | 0.145 | -0.572 | 0.000202 | 52.69 | -9.03 |
PUT | 202408 | 39,875 | 0 | 0.149 | -0.546 | 0.000198 | 53.23 | -9.38 |
PUT | 202408 | 39,750 | 820 | 0.138 | -0.524 | 0.000215 | 53.48 | -8.71 |
PUT | 202408 | 39,625 | 860 | 0.158 | -0.495 | 0.000188 | 53.57 | -10.00 |
PUT | 202408 | 39,500 | 780 | 0.154 | -0.471 | 0.000192 | 53.44 | -9.77 |
PUT | 202408 | 39,375 | 0 | 0.152 | -0.447 | 0.000193 | 53.10 | -9.57 |
PUT | 202408 | 39,250 | 0 | 0.153 | -0.423 | 0.000191 | 52.57 | -9.51 |
PUT | 202408 | 39,125 | 0 | 0.154 | -0.399 | 0.000187 | 51.87 | -9.46 |
CALL | 202409 | 40,000 | 0 | 0.153 | 0.455 | 0.000143 | 72.07 | -7.20 |
CALL | 202409 | 39,875 | 0 | 0.154 | 0.473 | 0.000142 | 72.36 | -7.28 |
CALL | 202409 | 39,750 | 0 | 0.154 | 0.491 | 0.000142 | 72.51 | -7.31 |
CALL | 202409 | 39,625 | 0 | 0.155 | 0.509 | 0.000142 | 72.51 | -7.34 |
CALL | 202409 | 39,500 | 1,110 | 0.147 | 0.527 | 0.000149 | 72.36 | -6.97 |
CALL | 202409 | 39,375 | 1,185 | 0.149 | 0.545 | 0.000147 | 72.06 | -7.01 |
CALL | 202409 | 39,250 | 0 | 0.157 | 0.562 | 0.000138 | 71.66 | -7.36 |
CALL | 202409 | 39,125 | 0 | 0.157 | 0.579 | 0.000137 | 71.10 | -7.31 |
PUT | 202409 | 40,000 | 0 | 0.154 | -0.544 | 0.000142 | 72.08 | -7.15 |
PUT | 202409 | 39,875 | 0 | 0.154 | -0.526 | 0.000142 | 72.37 | -7.20 |
PUT | 202409 | 39,750 | 0 | 0.155 | -0.509 | 0.000142 | 72.51 | -7.23 |
PUT | 202409 | 39,625 | 0 | 0.156 | -0.491 | 0.000141 | 72.51 | -7.27 |
PUT | 202409 | 39,500 | 0 | 0.156 | -0.473 | 0.000140 | 72.36 | -7.27 |
PUT | 202409 | 39,375 | 0 | 0.156 | -0.456 | 0.000139 | 72.08 | -7.27 |
PUT | 202409 | 39,250 | 0 | 0.158 | -0.439 | 0.000138 | 71.66 | -7.29 |
PUT | 202409 | 39,125 | 0 | 0.159 | -0.422 | 0.000136 | 71.12 | -7.28 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240705 | 40,000 | 140 | 0.138 | 0.296 | 0.000457 | 18.95 | -18.69 |
CALL | 20240705 | 39,875 | 170 | 0.133 | 0.350 | 0.000508 | 20.30 | -19.34 |
CALL | 20240705 | 39,750 | 205 | 0.128 | 0.411 | 0.000556 | 21.32 | -19.46 |
CALL | 20240705 | 39,625 | 300 | 0.146 | 0.484 | 0.000498 | 21.85 | -22.83 |
CALL | 20240705 | 39,500 | 360 | 0.144 | 0.547 | 0.000501 | 21.72 | -22.44 |
CALL | 20240705 | 39,375 | 420 | 0.139 | 0.613 | 0.000503 | 20.99 | -20.89 |
CALL | 20240705 | 39,250 | 450 | 0.113 | 0.709 | 0.000552 | 18.79 | -15.28 |
CALL | 20240705 | 39,125 | 0 | 0.137 | 0.735 | 0.000437 | 17.97 | -17.64 |
PUT | 20240705 | 40,000 | 535 | 0.128 | -0.719 | 0.000482 | 18.48 | -16.77 |
PUT | 20240705 | 39,875 | 445 | 0.126 | -0.658 | 0.000531 | 20.12 | -18.04 |
PUT | 20240705 | 39,750 | 335 | 0.111 | -0.603 | 0.000631 | 21.14 | -16.76 |
PUT | 20240705 | 39,625 | 290 | 0.123 | -0.520 | 0.000589 | 21.84 | -19.19 |
PUT | 20240705 | 39,500 | 235 | 0.126 | -0.447 | 0.000571 | 21.68 | -19.50 |
PUT | 20240705 | 39,375 | 195 | 0.132 | -0.382 | 0.000526 | 20.90 | -19.69 |
PUT | 20240705 | 39,250 | 155 | 0.134 | -0.320 | 0.000485 | 19.61 | -18.80 |
PUT | 20240705 | 39,125 | 115 | 0.133 | -0.259 | 0.000445 | 17.75 | -16.82 |
CALL | 20240712 | 40,000 | 280 | 0.147 | 0.365 | 0.000329 | 29.13 | -15.34 |
CALL | 20240712 | 39,875 | 330 | 0.148 | 0.407 | 0.000338 | 30.08 | -15.96 |
CALL | 20240712 | 39,750 | 380 | 0.147 | 0.449 | 0.000346 | 30.68 | -16.21 |
CALL | 20240712 | 39,625 | 525 | 0.176 | 0.496 | 0.000293 | 30.93 | -19.47 |
CALL | 20240712 | 39,500 | 500 | 0.147 | 0.536 | 0.000348 | 30.80 | -16.27 |
CALL | 20240712 | 39,375 | 595 | 0.156 | 0.576 | 0.000323 | 30.37 | -17.01 |
CALL | 20240712 | 39,250 | 590 | 0.130 | 0.636 | 0.000373 | 29.10 | -13.55 |
CALL | 20240712 | 39,125 | 0 | 0.144 | 0.666 | 0.000325 | 28.21 | -14.60 |
PUT | 20240712 | 40,000 | 700 | 0.149 | -0.633 | 0.000325 | 29.19 | -15.50 |
PUT | 20240712 | 39,875 | 0 | 0.139 | -0.600 | 0.000358 | 29.96 | -14.84 |
PUT | 20240712 | 39,750 | 575 | 0.158 | -0.547 | 0.000324 | 30.71 | -17.24 |
PUT | 20240712 | 39,625 | 500 | 0.155 | -0.507 | 0.000331 | 30.92 | -17.10 |
PUT | 20240712 | 39,500 | 440 | 0.156 | -0.465 | 0.000329 | 30.81 | -17.12 |
PUT | 20240712 | 39,375 | 320 | 0.135 | -0.415 | 0.000372 | 30.22 | -14.55 |
PUT | 20240712 | 39,250 | 270 | 0.135 | -0.369 | 0.000359 | 29.24 | -14.09 |
PUT | 20240712 | 39,125 | 280 | 0.155 | -0.344 | 0.000307 | 28.52 | -15.72 |
CALL | 20240719 | 40,000 | 365 | 0.143 | 0.389 | 0.000282 | 36.41 | -12.44 |
CALL | 20240719 | 39,875 | 0 | 0.145 | 0.426 | 0.000285 | 37.23 | -12.89 |
CALL | 20240719 | 39,750 | 475 | 0.145 | 0.461 | 0.000288 | 37.71 | -13.06 |
CALL | 20240719 | 39,625 | 0 | 0.140 | 0.497 | 0.000300 | 37.88 | -12.67 |
CALL | 20240719 | 39,500 | 0 | 0.140 | 0.534 | 0.000298 | 37.74 | -12.66 |
CALL | 20240719 | 39,375 | 0 | 0.141 | 0.571 | 0.000294 | 37.28 | -12.54 |
CALL | 20240719 | 39,250 | 0 | 0.142 | 0.607 | 0.000285 | 36.51 | -12.41 |
CALL | 20240719 | 39,125 | 0 | 0.145 | 0.640 | 0.000271 | 35.53 | -12.35 |
PUT | 20240719 | 40,000 | 0 | 0.140 | -0.613 | 0.000287 | 36.35 | -12.08 |
PUT | 20240719 | 39,875 | 0 | 0.140 | -0.577 | 0.000294 | 37.17 | -12.36 |
PUT | 20240719 | 39,750 | 0 | 0.141 | -0.540 | 0.000297 | 37.69 | -12.55 |
PUT | 20240719 | 39,625 | 0 | 0.142 | -0.503 | 0.000296 | 37.88 | -12.76 |
PUT | 20240719 | 39,500 | 0 | 0.142 | -0.466 | 0.000294 | 37.75 | -12.72 |
PUT | 20240719 | 39,375 | 440 | 0.143 | -0.430 | 0.000288 | 37.29 | -12.68 |
PUT | 20240719 | 39,250 | 360 | 0.136 | -0.389 | 0.000297 | 36.40 | -11.75 |
PUT | 20240719 | 39,125 | 0 | 0.146 | -0.361 | 0.000270 | 35.55 | -12.30 |
CALL | 20240726 | 40,000 | 0 | 0.144 | 0.406 | 0.000246 | 42.53 | -10.96 |
CALL | 20240726 | 39,875 | 0 | 0.147 | 0.439 | 0.000245 | 43.23 | -11.36 |
CALL | 20240726 | 39,750 | 0 | 0.144 | 0.468 | 0.000252 | 43.61 | -11.27 |
CALL | 20240726 | 39,625 | 0 | 0.146 | 0.500 | 0.000250 | 43.74 | -11.42 |
CALL | 20240726 | 39,500 | 0 | 0.149 | 0.531 | 0.000243 | 43.61 | -11.69 |
CALL | 20240726 | 39,375 | 0 | 0.147 | 0.562 | 0.000244 | 43.22 | -11.44 |
CALL | 20240726 | 39,250 | 0 | 0.150 | 0.591 | 0.000237 | 42.60 | -11.45 |
CALL | 20240726 | 39,125 | 0 | 0.148 | 0.622 | 0.000234 | 41.69 | -11.09 |
PUT | 20240726 | 40,000 | 0 | 0.145 | -0.593 | 0.000245 | 42.55 | -10.92 |
PUT | 20240726 | 39,875 | 0 | 0.147 | -0.561 | 0.000244 | 43.23 | -11.32 |
PUT | 20240726 | 39,750 | 0 | 0.145 | -0.531 | 0.000250 | 43.61 | -11.23 |
PUT | 20240726 | 39,625 | 0 | 0.146 | -0.500 | 0.000248 | 43.74 | -11.38 |
PUT | 20240726 | 39,500 | 535 | 0.133 | -0.467 | 0.000273 | 43.60 | -10.29 |
PUT | 20240726 | 39,375 | 0 | 0.148 | -0.438 | 0.000242 | 43.22 | -11.40 |
PUT | 20240726 | 39,250 | 0 | 0.151 | -0.409 | 0.000235 | 42.61 | -11.42 |
PUT | 20240726 | 39,125 | 0 | 0.149 | -0.379 | 0.000233 | 41.71 | -11.06 |
CALL | 20240802 | 40,000 | 0 | 0.146 | 0.420 | 0.000218 | 47.91 | -10.06 |
CALL | 20240802 | 39,875 | 0 | 0.148 | 0.448 | 0.000218 | 48.49 | -10.29 |
CALL | 20240802 | 39,750 | 0 | 0.147 | 0.475 | 0.000221 | 48.81 | -10.30 |
CALL | 20240802 | 39,625 | 0 | 0.148 | 0.502 | 0.000220 | 48.91 | -10.40 |
CALL | 20240802 | 39,500 | 0 | 0.150 | 0.530 | 0.000216 | 48.77 | -10.53 |
CALL | 20240802 | 39,375 | 0 | 0.150 | 0.557 | 0.000215 | 48.41 | -10.40 |
CALL | 20240802 | 39,250 | 0 | 0.151 | 0.583 | 0.000211 | 47.84 | -10.38 |
CALL | 20240802 | 39,125 | 0 | 0.151 | 0.610 | 0.000208 | 47.05 | -10.20 |
PUT | 20240802 | 40,000 | 0 | 0.147 | -0.580 | 0.000217 | 47.93 | -10.02 |
PUT | 20240802 | 39,875 | 0 | 0.149 | -0.552 | 0.000216 | 48.50 | -10.27 |
PUT | 20240802 | 39,750 | 0 | 0.148 | -0.525 | 0.000219 | 48.81 | -10.26 |
PUT | 20240802 | 39,625 | 0 | 0.149 | -0.498 | 0.000218 | 48.91 | -10.37 |
PUT | 20240802 | 39,500 | 0 | 0.151 | -0.470 | 0.000215 | 48.77 | -10.49 |
PUT | 20240802 | 39,375 | 0 | 0.151 | -0.444 | 0.000214 | 48.42 | -10.38 |
PUT | 20240802 | 39,250 | 0 | 0.152 | -0.417 | 0.000209 | 47.86 | -10.36 |
PUT | 20240802 | 39,125 | 0 | 0.152 | -0.391 | 0.000206 | 47.07 | -10.16 |
CALL | 20240809 | 40,000 | 695 | 0.164 | 0.438 | 0.000179 | 52.93 | -10.38 |
CALL | 20240809 | 39,875 | 760 | 0.166 | 0.461 | 0.000178 | 53.32 | -10.60 |
CALL | 20240809 | 39,750 | 740 | 0.152 | 0.480 | 0.000195 | 53.51 | -9.73 |
CALL | 20240809 | 39,625 | 840 | 0.160 | 0.505 | 0.000186 | 53.57 | -10.23 |
CALL | 20240809 | 39,500 | 820 | 0.144 | 0.529 | 0.000205 | 53.43 | -9.23 |
CALL | 20240809 | 39,375 | 960 | 0.158 | 0.552 | 0.000186 | 53.12 | -10.07 |
CALL | 20240809 | 39,250 | 1,000 | 0.153 | 0.577 | 0.000190 | 52.57 | -9.64 |
CALL | 20240809 | 39,125 | 0 | 0.155 | 0.600 | 0.000186 | 51.89 | -9.63 |
PUT | 20240809 | 40,000 | 0 | 0.146 | -0.572 | 0.000201 | 52.70 | -9.08 |
PUT | 20240809 | 39,875 | 0 | 0.149 | -0.546 | 0.000198 | 53.23 | -9.37 |
PUT | 20240809 | 39,750 | 805 | 0.135 | -0.525 | 0.000220 | 53.47 | -8.53 |
PUT | 20240809 | 39,625 | 735 | 0.134 | -0.498 | 0.000221 | 53.58 | -8.51 |
PUT | 20240809 | 39,500 | 725 | 0.144 | -0.471 | 0.000206 | 53.43 | -9.12 |
PUT | 20240809 | 39,375 | 0 | 0.152 | -0.447 | 0.000194 | 53.10 | -9.53 |
PUT | 20240809 | 39,250 | 645 | 0.151 | -0.422 | 0.000193 | 52.56 | -9.40 |
PUT | 20240809 | 39,125 | 0 | 0.153 | -0.399 | 0.000187 | 51.86 | -9.43 |
CALL | 20240913 | 40,000 | 1,000 | 0.164 | 0.460 | 0.000133 | 72.16 | -7.73 |
CALL | 20240913 | 39,875 | 0 | 0.155 | 0.474 | 0.000141 | 72.37 | -7.35 |
CALL | 20240913 | 39,750 | 0 | 0.156 | 0.492 | 0.000140 | 72.51 | -7.41 |
CALL | 20240913 | 39,625 | 0 | 0.156 | 0.509 | 0.000140 | 72.51 | -7.42 |
CALL | 20240913 | 39,500 | 0 | 0.157 | 0.527 | 0.000139 | 72.36 | -7.44 |
CALL | 20240913 | 39,375 | 0 | 0.157 | 0.544 | 0.000139 | 72.08 | -7.40 |
CALL | 20240913 | 39,250 | 0 | 0.158 | 0.561 | 0.000137 | 71.66 | -7.42 |
CALL | 20240913 | 39,125 | 0 | 0.159 | 0.578 | 0.000135 | 71.12 | -7.40 |
PUT | 20240913 | 40,000 | 0 | 0.155 | -0.544 | 0.000140 | 72.09 | -7.21 |
PUT | 20240913 | 39,875 | 0 | 0.156 | -0.526 | 0.000141 | 72.37 | -7.26 |
PUT | 20240913 | 39,750 | 0 | 0.157 | -0.508 | 0.000140 | 72.51 | -7.32 |
PUT | 20240913 | 39,625 | 0 | 0.157 | -0.491 | 0.000140 | 72.50 | -7.33 |
PUT | 20240913 | 39,500 | 0 | 0.158 | -0.473 | 0.000139 | 72.36 | -7.35 |
PUT | 20240913 | 39,375 | 0 | 0.157 | -0.456 | 0.000139 | 72.08 | -7.31 |
PUT | 20240913 | 39,250 | 0 | 0.159 | -0.439 | 0.000137 | 71.67 | -7.34 |
PUT | 20240913 | 39,125 | 0 | 0.160 | -0.422 | 0.000135 | 71.13 | -7.32 |