種別 | 限月 | 終値 |
---|---|---|
NK225 | 202409 | 41,170 |
NK225 | 202412 | 40,980 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202408 | 41,175 |
NK225M | 202409 | 41,170 |
NK225M | 202410 | 40,925 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202408 | 41,175 |
NK225MC | 202409 | 41,170 |
NK225MC | 202410 | 40,925 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202408 | 41,625 | 765 | 0.213 | 0.439 | 0.000163 | 44.96 | -17.11 |
CALL | 202408 | 41,500 | 630 | 0.171 | 0.444 | 0.000203 | 45.05 | -13.79 |
CALL | 202408 | 41,375 | 715 | 0.178 | 0.471 | 0.000197 | 45.38 | -14.44 |
CALL | 202408 | 41,250 | 755 | 0.174 | 0.495 | 0.000201 | 45.49 | -14.16 |
CALL | 202408 | 41,125 | 0 | 0.173 | 0.520 | 0.000202 | 45.44 | -14.09 |
CALL | 202408 | 41,000 | 930 | 0.185 | 0.544 | 0.000188 | 45.22 | -14.96 |
CALL | 202408 | 40,875 | 1,460 | 0.287 | 0.553 | 0.000121 | 45.10 | -23.21 |
CALL | 202408 | 40,750 | 1,070 | 0.185 | 0.591 | 0.000184 | 44.32 | -14.73 |
PUT | 202408 | 41,625 | 605 | 0.073 | -0.699 | 0.000417 | 39.71 | -5.12 |
PUT | 202408 | 41,500 | 945 | 0.169 | -0.557 | 0.000204 | 45.04 | -13.56 |
PUT | 202408 | 41,375 | 835 | 0.161 | -0.534 | 0.000217 | 45.33 | -12.94 |
PUT | 202408 | 41,250 | 790 | 0.165 | -0.506 | 0.000211 | 45.49 | -13.38 |
PUT | 202408 | 41,125 | 730 | 0.166 | -0.480 | 0.000210 | 45.44 | -13.44 |
PUT | 202408 | 41,000 | 690 | 0.171 | -0.454 | 0.000203 | 45.20 | -13.74 |
PUT | 202408 | 40,875 | 590 | 0.161 | -0.426 | 0.000213 | 44.70 | -12.83 |
PUT | 202408 | 40,750 | 585 | 0.172 | -0.404 | 0.000197 | 44.18 | -13.56 |
CALL | 202409 | 41,625 | 0 | 0.170 | 0.453 | 0.000136 | 67.77 | -9.20 |
CALL | 202409 | 41,500 | 1,050 | 0.176 | 0.472 | 0.000132 | 68.07 | -9.55 |
CALL | 202409 | 41,375 | 0 | 0.171 | 0.487 | 0.000136 | 68.20 | -9.32 |
CALL | 202409 | 41,250 | 0 | 0.172 | 0.504 | 0.000136 | 68.23 | -9.34 |
CALL | 202409 | 41,125 | 0 | 0.172 | 0.521 | 0.000136 | 68.14 | -9.35 |
CALL | 202409 | 41,000 | 0 | 0.173 | 0.538 | 0.000134 | 67.92 | -9.38 |
CALL | 202409 | 40,875 | 2,040 | 0.277 | 0.548 | 0.000083 | 67.73 | -14.97 |
CALL | 202409 | 40,750 | 0 | 0.173 | 0.572 | 0.000133 | 67.13 | -9.29 |
PUT | 202409 | 41,625 | 0 | 0.170 | -0.547 | 0.000137 | 67.76 | -9.06 |
PUT | 202409 | 41,500 | 1,240 | 0.156 | -0.535 | 0.000149 | 67.97 | -8.37 |
PUT | 202409 | 41,375 | 0 | 0.171 | -0.513 | 0.000137 | 68.20 | -9.18 |
PUT | 202409 | 41,250 | 1,095 | 0.155 | -0.498 | 0.000151 | 68.24 | -8.33 |
PUT | 202409 | 41,125 | 1,085 | 0.163 | -0.479 | 0.000143 | 68.14 | -8.75 |
PUT | 202409 | 41,000 | 1,085 | 0.172 | -0.462 | 0.000135 | 67.92 | -9.22 |
PUT | 202409 | 40,875 | 0 | 0.173 | -0.445 | 0.000134 | 67.58 | -9.21 |
PUT | 202409 | 40,750 | 950 | 0.170 | -0.427 | 0.000135 | 67.10 | -8.98 |
CALL | 202410 | 41,625 | 0 | 0.170 | 0.438 | 0.000114 | 80.55 | -7.56 |
CALL | 202410 | 41,500 | 0 | 0.170 | 0.453 | 0.000114 | 80.95 | -7.62 |
CALL | 202410 | 41,375 | 0 | 0.170 | 0.467 | 0.000114 | 81.24 | -7.65 |
CALL | 202410 | 41,250 | 0 | 0.171 | 0.481 | 0.000114 | 81.43 | -7.70 |
CALL | 202410 | 41,125 | 0 | 0.171 | 0.495 | 0.000114 | 81.52 | -7.72 |
CALL | 202410 | 41,000 | 1,470 | 0.184 | 0.511 | 0.000106 | 81.49 | -8.30 |
CALL | 202410 | 40,875 | 0 | 0.172 | 0.524 | 0.000113 | 81.37 | -7.77 |
CALL | 202410 | 40,750 | 0 | 0.173 | 0.538 | 0.000112 | 81.15 | -7.78 |
PUT | 202410 | 41,625 | 0 | 0.169 | -0.562 | 0.000114 | 80.54 | -7.41 |
PUT | 202410 | 41,500 | 1,450 | 0.140 | -0.564 | 0.000138 | 80.46 | -6.10 |
PUT | 202410 | 41,375 | 0 | 0.168 | -0.534 | 0.000115 | 81.23 | -7.45 |
PUT | 202410 | 41,250 | 0 | 0.170 | -0.519 | 0.000115 | 81.43 | -7.56 |
PUT | 202410 | 41,125 | 0 | 0.170 | -0.505 | 0.000115 | 81.52 | -7.57 |
PUT | 202410 | 41,000 | 0 | 0.170 | -0.491 | 0.000115 | 81.50 | -7.55 |
PUT | 202410 | 40,875 | 0 | 0.172 | -0.476 | 0.000114 | 81.38 | -7.61 |
PUT | 202410 | 40,750 | 0 | 0.171 | -0.462 | 0.000114 | 81.15 | -7.56 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240719 | 41,625 | 180 | 0.158 | 0.314 | 0.000394 | 20.22 | -22.83 |
CALL | 20240719 | 41,500 | 225 | 0.160 | 0.365 | 0.000413 | 21.44 | -24.48 |
CALL | 20240719 | 41,375 | 285 | 0.165 | 0.421 | 0.000416 | 22.30 | -26.33 |
CALL | 20240719 | 41,250 | 365 | 0.176 | 0.475 | 0.000396 | 22.70 | -28.62 |
CALL | 20240719 | 41,125 | 450 | 0.187 | 0.524 | 0.000374 | 22.71 | -30.32 |
CALL | 20240719 | 41,000 | 535 | 0.195 | 0.568 | 0.000354 | 22.41 | -31.20 |
CALL | 20240719 | 40,875 | 0 | 0.162 | 0.632 | 0.000408 | 21.49 | -24.93 |
CALL | 20240719 | 40,750 | 905 | 0.296 | 0.608 | 0.000227 | 21.91 | -46.46 |
PUT | 20240719 | 41,625 | 485 | 0.077 | -0.844 | 0.000544 | 13.66 | -7.43 |
PUT | 20240719 | 41,500 | 545 | 0.158 | -0.636 | 0.000418 | 21.41 | -24.02 |
PUT | 20240719 | 41,375 | 420 | 0.136 | -0.597 | 0.000499 | 22.07 | -21.38 |
PUT | 20240719 | 41,250 | 405 | 0.161 | -0.528 | 0.000433 | 22.69 | -26.05 |
PUT | 20240719 | 41,125 | 310 | 0.147 | -0.472 | 0.000474 | 22.69 | -23.81 |
PUT | 20240719 | 41,000 | 285 | 0.161 | -0.420 | 0.000425 | 22.29 | -25.63 |
PUT | 20240719 | 40,875 | 225 | 0.157 | -0.364 | 0.000420 | 21.41 | -23.93 |
PUT | 20240719 | 40,750 | 185 | 0.158 | -0.314 | 0.000393 | 20.22 | -22.84 |
CALL | 20240726 | 41,625 | 410 | 0.188 | 0.391 | 0.000253 | 30.97 | -20.84 |
CALL | 20240726 | 41,500 | 415 | 0.174 | 0.416 | 0.000278 | 31.45 | -19.59 |
CALL | 20240726 | 41,375 | 0 | 0.168 | 0.449 | 0.000292 | 31.90 | -19.22 |
CALL | 20240726 | 41,250 | 0 | 0.166 | 0.485 | 0.000299 | 32.15 | -19.06 |
CALL | 20240726 | 41,125 | 0 | 0.164 | 0.522 | 0.000301 | 32.12 | -18.89 |
CALL | 20240726 | 41,000 | 0 | 0.168 | 0.559 | 0.000292 | 31.82 | -19.11 |
CALL | 20240726 | 40,875 | 0 | 0.165 | 0.596 | 0.000291 | 31.23 | -18.50 |
CALL | 20240726 | 40,750 | 0 | 0.171 | 0.628 | 0.000274 | 30.50 | -18.74 |
PUT | 20240726 | 41,625 | 0 | 0.158 | -0.631 | 0.000297 | 30.41 | -17.04 |
PUT | 20240726 | 41,500 | 325 | 0.020 | -0.974 | 0.000361 | 4.80 | -0.24 |
PUT | 20240726 | 41,375 | 535 | 0.133 | -0.568 | 0.000367 | 31.70 | -14.98 |
PUT | 20240726 | 41,250 | 525 | 0.151 | -0.518 | 0.000326 | 32.14 | -17.32 |
PUT | 20240726 | 41,125 | 0 | 0.165 | -0.478 | 0.000299 | 32.12 | -18.87 |
PUT | 20240726 | 41,000 | 410 | 0.154 | -0.437 | 0.000318 | 31.77 | -17.39 |
PUT | 20240726 | 40,875 | 145 | 0.084 | -0.325 | 0.000531 | 29.01 | -8.67 |
PUT | 20240726 | 40,750 | 250 | 0.134 | -0.341 | 0.000339 | 29.59 | -14.16 |
CALL | 20240802 | 41,625 | 1,135 | 0.340 | 0.463 | 0.000118 | 39.24 | -31.82 |
CALL | 20240802 | 41,500 | 0 | 0.169 | 0.431 | 0.000236 | 38.82 | -15.63 |
CALL | 20240802 | 41,375 | 0 | 0.169 | 0.461 | 0.000237 | 39.21 | -15.87 |
CALL | 20240802 | 41,250 | 0 | 0.171 | 0.491 | 0.000236 | 39.39 | -16.10 |
CALL | 20240802 | 41,125 | 0 | 0.172 | 0.521 | 0.000235 | 39.35 | -16.13 |
CALL | 20240802 | 41,000 | 0 | 0.172 | 0.550 | 0.000233 | 39.09 | -16.10 |
CALL | 20240802 | 40,875 | 0 | 0.173 | 0.579 | 0.000229 | 38.63 | -15.98 |
CALL | 20240802 | 40,750 | 0 | 0.174 | 0.607 | 0.000223 | 37.99 | -15.83 |
PUT | 20240802 | 41,625 | 0 | 0.164 | -0.601 | 0.000238 | 38.14 | -14.83 |
PUT | 20240802 | 41,500 | 0 | 0.165 | -0.571 | 0.000242 | 38.78 | -15.13 |
PUT | 20240802 | 41,375 | 0 | 0.165 | -0.540 | 0.000243 | 39.20 | -15.36 |
PUT | 20240802 | 41,250 | 0 | 0.167 | -0.510 | 0.000242 | 39.39 | -15.61 |
PUT | 20240802 | 41,125 | 0 | 0.168 | -0.479 | 0.000241 | 39.35 | -15.64 |
PUT | 20240802 | 41,000 | 0 | 0.168 | -0.449 | 0.000238 | 39.08 | -15.62 |
PUT | 20240802 | 40,875 | 0 | 0.169 | -0.420 | 0.000234 | 38.60 | -15.48 |
PUT | 20240802 | 40,750 | 0 | 0.170 | -0.391 | 0.000228 | 37.93 | -15.32 |
CALL | 20240809 | 41,625 | 595 | 0.175 | 0.421 | 0.000196 | 44.60 | -13.95 |
CALL | 20240809 | 41,500 | 615 | 0.168 | 0.443 | 0.000207 | 45.02 | -13.52 |
CALL | 20240809 | 41,375 | 700 | 0.174 | 0.470 | 0.000200 | 45.37 | -14.17 |
CALL | 20240809 | 41,250 | 770 | 0.177 | 0.496 | 0.000198 | 45.49 | -14.42 |
CALL | 20240809 | 41,125 | 0 | 0.174 | 0.520 | 0.000201 | 45.44 | -14.16 |
CALL | 20240809 | 41,000 | 900 | 0.178 | 0.545 | 0.000195 | 45.21 | -14.43 |
CALL | 20240809 | 40,875 | 0 | 0.175 | 0.570 | 0.000196 | 44.79 | -14.10 |
CALL | 20240809 | 40,750 | 1,060 | 0.183 | 0.592 | 0.000186 | 44.29 | -14.54 |
PUT | 20240809 | 41,625 | 985 | 0.162 | -0.586 | 0.000211 | 44.42 | -12.77 |
PUT | 20240809 | 41,500 | 905 | 0.160 | -0.561 | 0.000215 | 44.97 | -12.82 |
PUT | 20240809 | 41,375 | 785 | 0.150 | -0.538 | 0.000233 | 45.29 | -12.03 |
PUT | 20240809 | 41,250 | 800 | 0.168 | -0.506 | 0.000209 | 45.49 | -13.56 |
PUT | 20240809 | 41,125 | 735 | 0.167 | -0.480 | 0.000209 | 45.44 | -13.53 |
PUT | 20240809 | 41,000 | 690 | 0.171 | -0.454 | 0.000203 | 45.20 | -13.74 |
PUT | 20240809 | 40,875 | 580 | 0.159 | -0.425 | 0.000216 | 44.69 | -12.65 |
PUT | 20240809 | 40,750 | 570 | 0.169 | -0.403 | 0.000201 | 44.13 | -13.28 |
CALL | 20240816 | 41,625 | 0 | 0.170 | 0.428 | 0.000181 | 50.04 | -12.21 |
CALL | 20240816 | 41,500 | 0 | 0.171 | 0.451 | 0.000182 | 50.48 | -12.36 |
CALL | 20240816 | 41,375 | 0 | 0.171 | 0.474 | 0.000182 | 50.75 | -12.46 |
CALL | 20240816 | 41,250 | 0 | 0.174 | 0.497 | 0.000180 | 50.86 | -12.68 |
CALL | 20240816 | 41,125 | 0 | 0.174 | 0.520 | 0.000179 | 50.80 | -12.70 |
CALL | 20240816 | 41,000 | 0 | 0.175 | 0.542 | 0.000178 | 50.58 | -12.69 |
CALL | 20240816 | 40,875 | 0 | 0.176 | 0.564 | 0.000176 | 50.20 | -12.65 |
CALL | 20240816 | 40,750 | 0 | 0.177 | 0.586 | 0.000173 | 49.69 | -12.64 |
PUT | 20240816 | 41,625 | 0 | 0.166 | -0.574 | 0.000186 | 49.98 | -11.77 |
PUT | 20240816 | 41,500 | 0 | 0.166 | -0.551 | 0.000187 | 50.45 | -11.91 |
PUT | 20240816 | 41,375 | 0 | 0.167 | -0.527 | 0.000187 | 50.74 | -12.03 |
PUT | 20240816 | 41,250 | 0 | 0.169 | -0.504 | 0.000185 | 50.86 | -12.24 |
PUT | 20240816 | 41,125 | 0 | 0.170 | -0.480 | 0.000184 | 50.80 | -12.27 |
PUT | 20240816 | 41,000 | 0 | 0.170 | -0.458 | 0.000183 | 50.57 | -12.26 |
PUT | 20240816 | 40,875 | 0 | 0.171 | -0.435 | 0.000180 | 50.18 | -12.22 |
PUT | 20240816 | 40,750 | 0 | 0.173 | -0.413 | 0.000177 | 49.64 | -12.20 |
CALL | 20240913 | 41,625 | 1,020 | 0.179 | 0.457 | 0.000129 | 67.84 | -9.71 |
CALL | 20240913 | 41,500 | 1,080 | 0.180 | 0.473 | 0.000129 | 68.08 | -9.79 |
CALL | 20240913 | 41,375 | 0 | 0.172 | 0.487 | 0.000136 | 68.20 | -9.34 |
CALL | 20240913 | 41,250 | 1,180 | 0.178 | 0.505 | 0.000131 | 68.23 | -9.70 |
CALL | 20240913 | 41,125 | 0 | 0.172 | 0.521 | 0.000135 | 68.14 | -9.38 |
CALL | 20240913 | 41,000 | 1,280 | 0.175 | 0.538 | 0.000133 | 67.92 | -9.48 |
CALL | 20240913 | 40,875 | 0 | 0.177 | 0.555 | 0.000131 | 67.60 | -9.53 |
CALL | 20240913 | 40,750 | 0 | 0.179 | 0.570 | 0.000128 | 67.17 | -9.62 |
PUT | 20240913 | 41,625 | 0 | 0.169 | -0.547 | 0.000137 | 67.76 | -9.04 |
PUT | 20240913 | 41,500 | 1,260 | 0.159 | -0.534 | 0.000146 | 67.99 | -8.53 |
PUT | 20240913 | 41,375 | 0 | 0.170 | -0.513 | 0.000137 | 68.20 | -9.16 |
PUT | 20240913 | 41,250 | 0 | 0.171 | -0.496 | 0.000137 | 68.23 | -9.18 |
PUT | 20240913 | 41,125 | 1,120 | 0.168 | -0.479 | 0.000139 | 68.14 | -9.03 |
PUT | 20240913 | 41,000 | 995 | 0.159 | -0.461 | 0.000146 | 67.91 | -8.51 |
PUT | 20240913 | 40,875 | 0 | 0.172 | -0.445 | 0.000134 | 67.58 | -9.19 |
PUT | 20240913 | 40,750 | 0 | 0.173 | -0.428 | 0.000133 | 67.13 | -9.17 |
CALL | 20241011 | 41,625 | 0 | 0.167 | 0.437 | 0.000115 | 80.51 | -7.45 |
CALL | 20241011 | 41,500 | 0 | 0.168 | 0.452 | 0.000115 | 80.92 | -7.51 |
CALL | 20241011 | 41,375 | 0 | 0.168 | 0.466 | 0.000116 | 81.22 | -7.55 |
CALL | 20241011 | 41,250 | 0 | 0.169 | 0.480 | 0.000116 | 81.42 | -7.59 |
CALL | 20241011 | 41,125 | 0 | 0.169 | 0.495 | 0.000116 | 81.52 | -7.61 |
CALL | 20241011 | 41,000 | 0 | 0.174 | 0.510 | 0.000112 | 81.50 | -7.83 |
CALL | 20241011 | 40,875 | 0 | 0.174 | 0.524 | 0.000112 | 81.37 | -7.84 |
CALL | 20241011 | 40,750 | 0 | 0.175 | 0.538 | 0.000111 | 81.15 | -7.85 |
PUT | 20241011 | 41,625 | 0 | 0.165 | -0.564 | 0.000117 | 80.47 | -7.23 |
PUT | 20241011 | 41,500 | 0 | 0.166 | -0.549 | 0.000117 | 80.90 | -7.31 |
PUT | 20241011 | 41,375 | 0 | 0.166 | -0.535 | 0.000117 | 81.21 | -7.34 |
PUT | 20241011 | 41,250 | 0 | 0.166 | -0.520 | 0.000117 | 81.42 | -7.38 |
PUT | 20241011 | 41,125 | 0 | 0.167 | -0.506 | 0.000117 | 81.51 | -7.40 |
PUT | 20241011 | 41,000 | 0 | 0.172 | -0.490 | 0.000114 | 81.50 | -7.62 |
PUT | 20241011 | 40,875 | 0 | 0.172 | -0.476 | 0.000113 | 81.37 | -7.63 |
PUT | 20241011 | 40,750 | 0 | 0.173 | -0.462 | 0.000112 | 81.15 | -7.65 |