種別 | 限月 | 終値 |
---|---|---|
NK225 | 202409 | 40,860 |
NK225 | 202412 | 40,660 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202407 | 40,860 |
NK225M | 202408 | 40,855 |
NK225M | 202409 | 40,860 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202407 | 40,860 |
NK225MC | 202408 | 40,855 |
NK225MC | 202409 | 40,860 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202407 | 41,250 | 165 | 0.142 | 0.319 | 0.000443 | 20.21 | -20.59 |
CALL | 202407 | 41,125 | 210 | 0.144 | 0.377 | 0.000467 | 21.49 | -22.08 |
CALL | 202407 | 41,000 | 250 | 0.139 | 0.434 | 0.000500 | 22.26 | -22.18 |
CALL | 202407 | 40,875 | 320 | 0.145 | 0.497 | 0.000487 | 22.57 | -23.41 |
CALL | 202407 | 40,750 | 370 | 0.138 | 0.560 | 0.000504 | 22.32 | -22.09 |
CALL | 202407 | 40,625 | 460 | 0.146 | 0.616 | 0.000462 | 21.61 | -22.61 |
CALL | 202407 | 40,500 | 530 | 0.141 | 0.678 | 0.000448 | 20.28 | -20.54 |
CALL | 202407 | 40,375 | 585 | 0.123 | 0.761 | 0.000445 | 17.57 | -15.57 |
PUT | 202407 | 41,250 | 505 | 0.117 | -0.717 | 0.000509 | 19.14 | -15.97 |
PUT | 202407 | 41,125 | 450 | 0.132 | -0.634 | 0.000503 | 21.29 | -20.04 |
PUT | 202407 | 41,000 | 395 | 0.142 | -0.565 | 0.000491 | 22.27 | -22.49 |
PUT | 202407 | 40,875 | 350 | 0.152 | -0.502 | 0.000464 | 22.57 | -24.43 |
PUT | 202407 | 40,750 | 260 | 0.139 | -0.440 | 0.000503 | 22.32 | -22.03 |
PUT | 202407 | 40,625 | 220 | 0.144 | -0.382 | 0.000468 | 21.58 | -22.17 |
PUT | 202407 | 40,500 | 180 | 0.147 | -0.327 | 0.000435 | 20.43 | -21.35 |
PUT | 202407 | 40,375 | 150 | 0.151 | -0.280 | 0.000394 | 19.05 | -20.53 |
CALL | 202408 | 41,250 | 690 | 0.172 | 0.439 | 0.000181 | 49.89 | -12.30 |
CALL | 202408 | 41,125 | 640 | 0.151 | 0.454 | 0.000207 | 50.14 | -10.88 |
CALL | 202408 | 41,000 | 705 | 0.153 | 0.480 | 0.000206 | 50.41 | -11.07 |
CALL | 202408 | 40,875 | 755 | 0.151 | 0.506 | 0.000209 | 50.47 | -10.95 |
CALL | 202408 | 40,750 | 900 | 0.168 | 0.531 | 0.000188 | 50.32 | -12.10 |
CALL | 202408 | 40,625 | 1,010 | 0.176 | 0.553 | 0.000177 | 50.03 | -12.67 |
CALL | 202408 | 40,500 | 965 | 0.154 | 0.583 | 0.000201 | 49.38 | -10.91 |
CALL | 202408 | 40,375 | 1,110 | 0.169 | 0.600 | 0.000181 | 48.87 | -11.84 |
PUT | 202408 | 41,250 | 940 | 0.144 | -0.576 | 0.000216 | 49.55 | -10.09 |
PUT | 202408 | 41,125 | 900 | 0.150 | -0.546 | 0.000209 | 50.13 | -10.68 |
PUT | 202408 | 41,000 | 835 | 0.151 | -0.520 | 0.000209 | 50.41 | -10.80 |
PUT | 202408 | 40,875 | 805 | 0.158 | -0.493 | 0.000200 | 50.46 | -11.32 |
PUT | 202408 | 40,750 | 735 | 0.156 | -0.468 | 0.000201 | 50.31 | -11.19 |
PUT | 202408 | 40,625 | 690 | 0.159 | -0.444 | 0.000196 | 49.97 | -11.32 |
PUT | 202408 | 40,500 | 630 | 0.159 | -0.419 | 0.000195 | 49.43 | -11.15 |
PUT | 202408 | 40,375 | 585 | 0.160 | -0.396 | 0.000190 | 48.73 | -11.11 |
CALL | 202409 | 41,250 | 0 | 0.160 | 0.461 | 0.000139 | 71.04 | -8.15 |
CALL | 202409 | 41,125 | 0 | 0.160 | 0.478 | 0.000139 | 71.28 | -8.22 |
CALL | 202409 | 41,000 | 1,100 | 0.163 | 0.496 | 0.000137 | 71.38 | -8.36 |
CALL | 202409 | 40,875 | 0 | 0.157 | 0.513 | 0.000142 | 71.35 | -8.06 |
CALL | 202409 | 40,750 | 0 | 0.162 | 0.530 | 0.000138 | 71.18 | -8.27 |
CALL | 202409 | 40,625 | 0 | 0.159 | 0.548 | 0.000139 | 70.87 | -8.11 |
CALL | 202409 | 40,500 | 0 | 0.162 | 0.565 | 0.000135 | 70.45 | -8.23 |
CALL | 202409 | 40,375 | 0 | 0.163 | 0.581 | 0.000134 | 69.89 | -8.21 |
PUT | 202409 | 41,250 | 0 | 0.157 | -0.540 | 0.000141 | 71.02 | -7.91 |
PUT | 202409 | 41,125 | 0 | 0.155 | -0.523 | 0.000144 | 71.26 | -7.81 |
PUT | 202409 | 41,000 | 1,180 | 0.156 | -0.505 | 0.000143 | 71.38 | -7.88 |
PUT | 202409 | 40,875 | 0 | 0.159 | -0.487 | 0.000140 | 71.35 | -8.06 |
PUT | 202409 | 40,750 | 0 | 0.160 | -0.470 | 0.000139 | 71.18 | -8.08 |
PUT | 202409 | 40,625 | 0 | 0.157 | -0.452 | 0.000141 | 70.86 | -7.89 |
PUT | 202409 | 40,500 | 950 | 0.158 | -0.434 | 0.000139 | 70.42 | -7.91 |
PUT | 202409 | 40,375 | 0 | 0.158 | -0.417 | 0.000138 | 69.83 | -7.83 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240712 | 41,250 | 165 | 0.142 | 0.319 | 0.000443 | 20.21 | -20.59 |
CALL | 20240712 | 41,125 | 195 | 0.137 | 0.370 | 0.000489 | 21.37 | -20.89 |
CALL | 20240712 | 41,000 | 250 | 0.139 | 0.434 | 0.000500 | 22.26 | -22.18 |
CALL | 20240712 | 40,875 | 320 | 0.145 | 0.497 | 0.000487 | 22.57 | -23.41 |
CALL | 20240712 | 40,750 | 390 | 0.147 | 0.557 | 0.000474 | 22.34 | -23.54 |
CALL | 20240712 | 40,625 | 430 | 0.132 | 0.628 | 0.000506 | 21.41 | -20.27 |
CALL | 20240712 | 40,500 | 550 | 0.151 | 0.668 | 0.000425 | 20.54 | -22.24 |
CALL | 20240712 | 40,375 | 605 | 0.135 | 0.743 | 0.000424 | 18.26 | -17.64 |
PUT | 20240712 | 41,250 | 550 | 0.140 | -0.684 | 0.000448 | 20.14 | -20.10 |
PUT | 20240712 | 41,125 | 385 | 0.101 | -0.675 | 0.000629 | 20.37 | -14.64 |
PUT | 20240712 | 41,000 | 410 | 0.149 | -0.562 | 0.000469 | 22.30 | -23.60 |
PUT | 20240712 | 40,875 | 330 | 0.143 | -0.503 | 0.000493 | 22.57 | -23.00 |
PUT | 20240712 | 40,750 | 260 | 0.139 | -0.440 | 0.000503 | 22.32 | -22.03 |
PUT | 20240712 | 40,625 | 220 | 0.144 | -0.382 | 0.000468 | 21.58 | -22.17 |
PUT | 20240712 | 40,500 | 185 | 0.149 | -0.330 | 0.000429 | 20.49 | -21.77 |
PUT | 20240712 | 40,375 | 145 | 0.148 | -0.277 | 0.000399 | 18.94 | -20.05 |
CALL | 20240719 | 41,250 | 285 | 0.142 | 0.370 | 0.000333 | 30.22 | -15.35 |
CALL | 20240719 | 41,125 | 0 | 0.149 | 0.417 | 0.000327 | 31.23 | -16.67 |
CALL | 20240719 | 41,000 | 355 | 0.132 | 0.451 | 0.000374 | 31.68 | -15.01 |
CALL | 20240719 | 40,875 | 0 | 0.151 | 0.500 | 0.000329 | 31.92 | -17.31 |
CALL | 20240719 | 40,750 | 625 | 0.179 | 0.537 | 0.000278 | 31.79 | -20.36 |
CALL | 20240719 | 40,625 | 560 | 0.136 | 0.589 | 0.000356 | 31.12 | -15.23 |
CALL | 20240719 | 40,500 | 0 | 0.159 | 0.617 | 0.000300 | 30.54 | -17.39 |
CALL | 20240719 | 40,375 | 720 | 0.138 | 0.674 | 0.000326 | 28.82 | -14.27 |
PUT | 20240719 | 41,250 | 0 | 0.131 | -0.640 | 0.000356 | 29.92 | -13.97 |
PUT | 20240719 | 41,125 | 505 | 0.111 | -0.614 | 0.000431 | 30.60 | -12.03 |
PUT | 20240719 | 41,000 | 520 | 0.139 | -0.546 | 0.000356 | 31.71 | -15.68 |
PUT | 20240719 | 40,875 | 500 | 0.154 | -0.500 | 0.000324 | 31.92 | -17.47 |
PUT | 20240719 | 40,750 | 390 | 0.138 | -0.456 | 0.000358 | 31.73 | -15.63 |
PUT | 20240719 | 40,625 | 0 | 0.135 | -0.410 | 0.000360 | 31.10 | -14.92 |
PUT | 20240719 | 40,500 | 265 | 0.132 | -0.362 | 0.000355 | 30.00 | -14.10 |
PUT | 20240719 | 40,375 | 225 | 0.133 | -0.320 | 0.000335 | 28.62 | -13.58 |
CALL | 20240726 | 41,250 | 0 | 0.156 | 0.406 | 0.000254 | 38.01 | -14.15 |
CALL | 20240726 | 41,125 | 0 | 0.156 | 0.438 | 0.000258 | 38.62 | -14.41 |
CALL | 20240726 | 41,000 | 0 | 0.155 | 0.470 | 0.000262 | 38.98 | -14.41 |
CALL | 20240726 | 40,875 | 570 | 0.148 | 0.502 | 0.000275 | 39.09 | -13.83 |
CALL | 20240726 | 40,750 | 0 | 0.157 | 0.535 | 0.000259 | 38.94 | -14.59 |
CALL | 20240726 | 40,625 | 0 | 0.158 | 0.567 | 0.000254 | 38.54 | -14.56 |
CALL | 20240726 | 40,500 | 0 | 0.160 | 0.598 | 0.000247 | 37.90 | -14.47 |
CALL | 20240726 | 40,375 | 0 | 0.161 | 0.628 | 0.000239 | 37.07 | -14.32 |
PUT | 20240726 | 41,250 | 0 | 0.135 | -0.610 | 0.000290 | 37.60 | -12.00 |
PUT | 20240726 | 41,125 | 0 | 0.139 | -0.571 | 0.000288 | 38.47 | -12.68 |
PUT | 20240726 | 41,000 | 590 | 0.132 | -0.538 | 0.000308 | 38.92 | -12.14 |
PUT | 20240726 | 40,875 | 550 | 0.138 | -0.499 | 0.000294 | 39.09 | -12.82 |
PUT | 20240726 | 40,750 | 0 | 0.140 | -0.462 | 0.000290 | 38.92 | -12.88 |
PUT | 20240726 | 40,625 | 0 | 0.142 | -0.427 | 0.000281 | 38.44 | -12.97 |
PUT | 20240726 | 40,500 | 420 | 0.149 | -0.396 | 0.000263 | 37.76 | -13.38 |
PUT | 20240726 | 40,375 | 0 | 0.145 | -0.360 | 0.000263 | 36.67 | -12.64 |
CALL | 20240802 | 41,250 | 0 | 0.157 | 0.422 | 0.000220 | 44.27 | -12.45 |
CALL | 20240802 | 41,125 | 0 | 0.158 | 0.449 | 0.000222 | 44.78 | -12.65 |
CALL | 20240802 | 41,000 | 0 | 0.157 | 0.477 | 0.000224 | 45.07 | -12.72 |
CALL | 20240802 | 40,875 | 765 | 0.171 | 0.506 | 0.000206 | 45.14 | -13.86 |
CALL | 20240802 | 40,750 | 0 | 0.159 | 0.533 | 0.000220 | 44.99 | -12.86 |
CALL | 20240802 | 40,625 | 0 | 0.161 | 0.560 | 0.000217 | 44.63 | -12.87 |
CALL | 20240802 | 40,500 | 0 | 0.162 | 0.587 | 0.000213 | 44.07 | -12.78 |
CALL | 20240802 | 40,375 | 0 | 0.163 | 0.612 | 0.000207 | 43.34 | -12.71 |
PUT | 20240802 | 41,250 | 0 | 0.144 | -0.587 | 0.000240 | 44.06 | -11.23 |
PUT | 20240802 | 41,125 | 0 | 0.145 | -0.557 | 0.000241 | 44.69 | -11.48 |
PUT | 20240802 | 41,000 | 0 | 0.145 | -0.527 | 0.000243 | 45.04 | -11.57 |
PUT | 20240802 | 40,875 | 660 | 0.144 | -0.496 | 0.000244 | 45.14 | -11.58 |
PUT | 20240802 | 40,750 | 0 | 0.147 | -0.466 | 0.000240 | 44.98 | -11.72 |
PUT | 20240802 | 40,625 | 0 | 0.148 | -0.436 | 0.000236 | 44.57 | -11.69 |
PUT | 20240802 | 40,500 | 0 | 0.148 | -0.407 | 0.000231 | 43.92 | -11.59 |
PUT | 20240802 | 40,375 | 0 | 0.150 | -0.379 | 0.000225 | 43.06 | -11.47 |
CALL | 20240809 | 41,250 | 605 | 0.155 | 0.431 | 0.000201 | 49.71 | -11.04 |
CALL | 20240809 | 41,125 | 665 | 0.156 | 0.456 | 0.000201 | 50.17 | -11.24 |
CALL | 20240809 | 41,000 | 725 | 0.157 | 0.481 | 0.000201 | 50.42 | -11.36 |
CALL | 20240809 | 40,875 | 810 | 0.162 | 0.507 | 0.000195 | 50.46 | -11.74 |
CALL | 20240809 | 40,750 | 825 | 0.153 | 0.532 | 0.000206 | 50.31 | -11.03 |
CALL | 20240809 | 40,625 | 880 | 0.150 | 0.558 | 0.000207 | 49.93 | -10.79 |
CALL | 20240809 | 40,500 | 1,040 | 0.169 | 0.577 | 0.000183 | 49.52 | -12.01 |
CALL | 20240809 | 40,375 | 1,090 | 0.165 | 0.602 | 0.000185 | 48.80 | -11.54 |
PUT | 20240809 | 41,250 | 0 | 0.147 | -0.574 | 0.000210 | 49.61 | -10.38 |
PUT | 20240809 | 41,125 | 0 | 0.148 | -0.547 | 0.000211 | 50.12 | -10.55 |
PUT | 20240809 | 41,000 | 870 | 0.158 | -0.518 | 0.000200 | 50.42 | -11.30 |
PUT | 20240809 | 40,875 | 705 | 0.138 | -0.495 | 0.000228 | 50.47 | -9.90 |
PUT | 20240809 | 40,750 | 710 | 0.151 | -0.468 | 0.000208 | 50.31 | -10.83 |
PUT | 20240809 | 40,625 | 635 | 0.148 | -0.441 | 0.000210 | 49.92 | -10.52 |
PUT | 20240809 | 40,500 | 625 | 0.158 | -0.419 | 0.000196 | 49.42 | -11.07 |
PUT | 20240809 | 40,375 | 555 | 0.154 | -0.392 | 0.000197 | 48.62 | -10.66 |
CALL | 20240816 | 41,250 | 0 | 0.158 | 0.441 | 0.000180 | 54.69 | -10.35 |
CALL | 20240816 | 41,125 | 0 | 0.159 | 0.464 | 0.000180 | 55.07 | -10.50 |
CALL | 20240816 | 41,000 | 0 | 0.160 | 0.487 | 0.000180 | 55.26 | -10.58 |
CALL | 20240816 | 40,875 | 0 | 0.162 | 0.509 | 0.000178 | 55.28 | -10.71 |
CALL | 20240816 | 40,750 | 0 | 0.163 | 0.531 | 0.000177 | 55.12 | -10.72 |
CALL | 20240816 | 40,625 | 0 | 0.164 | 0.553 | 0.000174 | 54.80 | -10.74 |
CALL | 20240816 | 40,500 | 0 | 0.164 | 0.575 | 0.000172 | 54.32 | -10.68 |
CALL | 20240816 | 40,375 | 0 | 0.165 | 0.596 | 0.000169 | 53.69 | -10.63 |
PUT | 20240816 | 41,250 | 0 | 0.148 | -0.564 | 0.000192 | 54.58 | -9.57 |
PUT | 20240816 | 41,125 | 0 | 0.149 | -0.540 | 0.000192 | 55.02 | -9.72 |
PUT | 20240816 | 41,000 | 0 | 0.150 | -0.516 | 0.000192 | 55.25 | -9.82 |
PUT | 20240816 | 40,875 | 0 | 0.152 | -0.492 | 0.000189 | 55.28 | -9.95 |
PUT | 20240816 | 40,750 | 0 | 0.153 | -0.468 | 0.000188 | 55.12 | -9.97 |
PUT | 20240816 | 40,625 | 0 | 0.154 | -0.445 | 0.000185 | 54.76 | -9.97 |
PUT | 20240816 | 40,500 | 0 | 0.154 | -0.422 | 0.000183 | 54.23 | -9.91 |
PUT | 20240816 | 40,375 | 0 | 0.155 | -0.399 | 0.000180 | 53.52 | -9.82 |
CALL | 20240913 | 41,250 | 0 | 0.159 | 0.461 | 0.000139 | 71.04 | -8.13 |
CALL | 20240913 | 41,125 | 0 | 0.160 | 0.478 | 0.000139 | 71.28 | -8.19 |
CALL | 20240913 | 41,000 | 0 | 0.161 | 0.496 | 0.000138 | 71.38 | -8.26 |
CALL | 20240913 | 40,875 | 1,110 | 0.156 | 0.513 | 0.000143 | 71.35 | -8.01 |
CALL | 20240913 | 40,750 | 1,220 | 0.163 | 0.530 | 0.000137 | 71.18 | -8.33 |
CALL | 20240913 | 40,625 | 0 | 0.162 | 0.548 | 0.000136 | 70.88 | -8.27 |
CALL | 20240913 | 40,500 | 0 | 0.163 | 0.565 | 0.000135 | 70.45 | -8.24 |
CALL | 20240913 | 40,375 | 0 | 0.163 | 0.581 | 0.000134 | 69.90 | -8.22 |
PUT | 20240913 | 41,250 | 0 | 0.154 | -0.541 | 0.000144 | 71.00 | -7.75 |
PUT | 20240913 | 41,125 | 0 | 0.155 | -0.523 | 0.000144 | 71.26 | -7.81 |
PUT | 20240913 | 41,000 | 0 | 0.156 | -0.505 | 0.000143 | 71.38 | -7.89 |
PUT | 20240913 | 40,875 | 0 | 0.157 | -0.487 | 0.000142 | 71.35 | -7.92 |
PUT | 20240913 | 40,750 | 0 | 0.157 | -0.470 | 0.000142 | 71.18 | -7.92 |
PUT | 20240913 | 40,625 | 1,010 | 0.158 | -0.452 | 0.000140 | 70.87 | -7.97 |
PUT | 20240913 | 40,500 | 0 | 0.157 | -0.434 | 0.000140 | 70.41 | -7.86 |
PUT | 20240913 | 40,375 | 0 | 0.158 | -0.417 | 0.000138 | 69.83 | -7.84 |