種別 | 限月 | 終値 |
---|---|---|
NK225 | 202409 | 37,690 |
NK225 | 202412 | 37,540 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202408 | 37,700 |
NK225M | 202409 | 37,690 |
NK225M | 202410 | 37,440 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202408 | 37,700 |
NK225MC | 202409 | 37,690 |
NK225MC | 202410 | 37,440 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202408 | 38,125 | 475 | 0.225 | 0.408 | 0.000234 | 28.67 | -23.05 |
CALL | 202408 | 38,000 | 530 | 0.226 | 0.438 | 0.000236 | 29.10 | -23.55 |
CALL | 202408 | 37,875 | 565 | 0.220 | 0.466 | 0.000245 | 29.35 | -23.06 |
CALL | 202408 | 37,750 | 645 | 0.227 | 0.497 | 0.000238 | 29.46 | -23.93 |
CALL | 202408 | 37,625 | 885 | 0.288 | 0.526 | 0.000187 | 29.40 | -30.25 |
CALL | 202408 | 37,500 | 780 | 0.230 | 0.556 | 0.000233 | 29.16 | -23.97 |
CALL | 202408 | 37,375 | 1,080 | 0.309 | 0.569 | 0.000172 | 29.01 | -32.12 |
CALL | 202408 | 37,250 | 845 | 0.202 | 0.627 | 0.000254 | 27.95 | -20.25 |
PUT | 202408 | 38,125 | 685 | 0.149 | -0.644 | 0.000339 | 27.52 | -14.58 |
PUT | 202408 | 38,000 | 825 | 0.225 | -0.562 | 0.000237 | 29.09 | -23.31 |
PUT | 202408 | 37,875 | 795 | 0.239 | -0.530 | 0.000226 | 29.37 | -24.99 |
PUT | 202408 | 37,750 | 670 | 0.219 | -0.503 | 0.000247 | 29.45 | -22.98 |
PUT | 202408 | 37,625 | 655 | 0.235 | -0.473 | 0.000229 | 29.39 | -24.65 |
PUT | 202408 | 37,500 | 580 | 0.230 | -0.444 | 0.000232 | 29.16 | -23.92 |
PUT | 202408 | 37,375 | 570 | 0.246 | -0.419 | 0.000215 | 28.85 | -25.30 |
PUT | 202408 | 37,250 | 485 | 0.235 | -0.388 | 0.000221 | 28.28 | -23.67 |
CALL | 202409 | 38,125 | 810 | 0.182 | 0.446 | 0.000157 | 54.58 | -10.20 |
CALL | 202409 | 38,000 | 960 | 0.200 | 0.471 | 0.000144 | 54.94 | -11.26 |
CALL | 202409 | 37,875 | 0 | 0.193 | 0.487 | 0.000150 | 55.06 | -10.89 |
CALL | 202409 | 37,750 | 1,100 | 0.205 | 0.507 | 0.000141 | 55.08 | -11.54 |
CALL | 202409 | 37,625 | 0 | 0.195 | 0.525 | 0.000148 | 54.99 | -10.99 |
CALL | 202409 | 37,500 | 1,200 | 0.200 | 0.543 | 0.000143 | 54.78 | -11.24 |
CALL | 202409 | 37,375 | 1,325 | 0.211 | 0.559 | 0.000135 | 54.48 | -11.79 |
CALL | 202409 | 37,250 | 0 | 0.198 | 0.579 | 0.000143 | 54.00 | -10.98 |
PUT | 202409 | 38,125 | 1,220 | 0.179 | -0.556 | 0.000160 | 54.55 | -9.89 |
PUT | 202409 | 38,000 | 1,185 | 0.185 | -0.534 | 0.000155 | 54.89 | -10.33 |
PUT | 202409 | 37,875 | 1,055 | 0.174 | -0.517 | 0.000166 | 55.04 | -9.73 |
PUT | 202409 | 37,750 | 1,055 | 0.186 | -0.495 | 0.000155 | 55.09 | -10.42 |
PUT | 202409 | 37,625 | 895 | 0.169 | -0.476 | 0.000171 | 54.99 | -9.43 |
PUT | 202409 | 37,500 | 895 | 0.180 | -0.456 | 0.000159 | 54.75 | -10.01 |
PUT | 202409 | 37,375 | 0 | 0.202 | -0.440 | 0.000141 | 54.46 | -11.17 |
PUT | 202409 | 37,250 | 770 | 0.178 | -0.415 | 0.000158 | 53.84 | -9.75 |
CALL | 202410 | 38,125 | 0 | 0.183 | 0.432 | 0.000125 | 67.61 | -8.08 |
CALL | 202410 | 38,000 | 0 | 0.184 | 0.448 | 0.000125 | 68.02 | -8.16 |
CALL | 202410 | 37,875 | 0 | 0.184 | 0.464 | 0.000125 | 68.32 | -8.23 |
CALL | 202410 | 37,750 | 0 | 0.185 | 0.479 | 0.000125 | 68.51 | -8.29 |
CALL | 202410 | 37,625 | 0 | 0.186 | 0.495 | 0.000125 | 68.60 | -8.34 |
CALL | 202410 | 37,500 | 0 | 0.187 | 0.511 | 0.000124 | 68.58 | -8.37 |
CALL | 202410 | 37,375 | 0 | 0.187 | 0.526 | 0.000124 | 68.46 | -8.38 |
CALL | 202410 | 37,250 | 0 | 0.188 | 0.542 | 0.000123 | 68.23 | -8.39 |
PUT | 202410 | 38,125 | 0 | 0.187 | -0.566 | 0.000122 | 67.68 | -8.18 |
PUT | 202410 | 38,000 | 0 | 0.188 | -0.550 | 0.000122 | 68.06 | -8.26 |
PUT | 202410 | 37,875 | 0 | 0.189 | -0.535 | 0.000122 | 68.34 | -8.32 |
PUT | 202410 | 37,750 | 0 | 0.190 | -0.519 | 0.000122 | 68.52 | -8.38 |
PUT | 202410 | 37,625 | 0 | 0.190 | -0.504 | 0.000122 | 68.60 | -8.43 |
PUT | 202410 | 37,500 | 1,600 | 0.229 | -0.484 | 0.000101 | 68.55 | -10.15 |
PUT | 202410 | 37,375 | 0 | 0.192 | -0.474 | 0.000121 | 68.45 | -8.47 |
PUT | 202410 | 37,250 | 1,050 | 0.168 | -0.457 | 0.000138 | 68.21 | -7.37 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240802 | 38,125 | 435 | 0.298 | 0.401 | 0.000248 | 20.19 | -43.02 |
CALL | 20240802 | 38,000 | 360 | 0.237 | 0.411 | 0.000315 | 20.31 | -34.40 |
CALL | 20240802 | 37,875 | 395 | 0.229 | 0.448 | 0.000332 | 20.65 | -33.76 |
CALL | 20240802 | 37,750 | 485 | 0.244 | 0.491 | 0.000313 | 20.82 | -36.39 |
CALL | 20240802 | 37,625 | 590 | 0.265 | 0.529 | 0.000288 | 20.77 | -39.37 |
CALL | 20240802 | 37,500 | 685 | 0.279 | 0.563 | 0.000271 | 20.57 | -41.02 |
CALL | 20240802 | 37,375 | 630 | 0.216 | 0.620 | 0.000337 | 19.88 | -30.78 |
CALL | 20240802 | 37,250 | 0 | 0.232 | 0.652 | 0.000306 | 19.29 | -31.97 |
PUT | 20240802 | 38,125 | 540 | 0.133 | -0.726 | 0.000481 | 17.40 | -16.41 |
PUT | 20240802 | 38,000 | 690 | 0.252 | -0.583 | 0.000297 | 20.38 | -36.62 |
PUT | 20240802 | 37,875 | 595 | 0.241 | -0.548 | 0.000315 | 20.68 | -35.53 |
PUT | 20240802 | 37,750 | 455 | 0.206 | -0.513 | 0.000370 | 20.82 | -30.62 |
PUT | 20240802 | 37,625 | 425 | 0.222 | -0.468 | 0.000343 | 20.76 | -32.87 |
PUT | 20240802 | 37,500 | 390 | 0.233 | -0.428 | 0.000323 | 20.49 | -34.04 |
PUT | 20240802 | 37,375 | 375 | 0.252 | -0.395 | 0.000293 | 20.10 | -36.09 |
PUT | 20240802 | 37,250 | 285 | 0.230 | -0.347 | 0.000307 | 19.28 | -31.68 |
CALL | 20240809 | 38,125 | 445 | 0.214 | 0.403 | 0.000245 | 28.58 | -21.90 |
CALL | 20240809 | 38,000 | 530 | 0.226 | 0.438 | 0.000236 | 29.10 | -23.55 |
CALL | 20240809 | 37,875 | 595 | 0.230 | 0.468 | 0.000234 | 29.36 | -24.14 |
CALL | 20240809 | 37,750 | 630 | 0.222 | 0.497 | 0.000243 | 29.45 | -23.39 |
CALL | 20240809 | 37,625 | 705 | 0.226 | 0.527 | 0.000238 | 29.39 | -23.81 |
CALL | 20240809 | 37,500 | 820 | 0.243 | 0.554 | 0.000220 | 29.18 | -25.42 |
CALL | 20240809 | 37,375 | 0 | 0.226 | 0.586 | 0.000233 | 28.76 | -23.28 |
CALL | 20240809 | 37,250 | 835 | 0.199 | 0.629 | 0.000258 | 27.90 | -19.86 |
PUT | 20240809 | 38,125 | 745 | 0.171 | -0.625 | 0.000301 | 28.01 | -16.99 |
PUT | 20240809 | 38,000 | 825 | 0.225 | -0.562 | 0.000237 | 29.09 | -23.31 |
PUT | 20240809 | 37,875 | 635 | 0.184 | -0.544 | 0.000292 | 29.28 | -19.21 |
PUT | 20240809 | 37,750 | 720 | 0.236 | -0.502 | 0.000229 | 29.46 | -24.77 |
PUT | 20240809 | 37,625 | 500 | 0.183 | -0.470 | 0.000295 | 29.37 | -19.11 |
PUT | 20240809 | 37,500 | 560 | 0.223 | -0.443 | 0.000240 | 29.15 | -23.20 |
PUT | 20240809 | 37,375 | 550 | 0.239 | -0.417 | 0.000221 | 28.82 | -24.56 |
PUT | 20240809 | 37,250 | 510 | 0.244 | -0.391 | 0.000214 | 28.35 | -24.62 |
CALL | 20240816 | 38,125 | 0 | 0.206 | 0.418 | 0.000210 | 35.30 | -17.34 |
CALL | 20240816 | 38,000 | 0 | 0.208 | 0.445 | 0.000210 | 35.72 | -17.71 |
CALL | 20240816 | 37,875 | 740 | 0.229 | 0.476 | 0.000192 | 36.00 | -19.68 |
CALL | 20240816 | 37,750 | 0 | 0.209 | 0.498 | 0.000211 | 36.07 | -18.00 |
CALL | 20240816 | 37,625 | 0 | 0.213 | 0.524 | 0.000207 | 36.00 | -18.27 |
CALL | 20240816 | 37,500 | 0 | 0.214 | 0.550 | 0.000205 | 35.78 | -18.25 |
CALL | 20240816 | 37,375 | 0 | 0.213 | 0.576 | 0.000203 | 35.42 | -18.04 |
CALL | 20240816 | 37,250 | 0 | 0.212 | 0.602 | 0.000201 | 34.89 | -17.66 |
PUT | 20240816 | 38,125 | 0 | 0.203 | -0.583 | 0.000213 | 35.28 | -16.97 |
PUT | 20240816 | 38,000 | 0 | 0.205 | -0.556 | 0.000213 | 35.71 | -17.36 |
PUT | 20240816 | 37,875 | 0 | 0.206 | -0.529 | 0.000214 | 35.97 | -17.59 |
PUT | 20240816 | 37,750 | 0 | 0.207 | -0.502 | 0.000213 | 36.07 | -17.76 |
PUT | 20240816 | 37,625 | 0 | 0.210 | -0.476 | 0.000210 | 36.00 | -17.91 |
PUT | 20240816 | 37,500 | 0 | 0.212 | -0.450 | 0.000206 | 35.78 | -18.03 |
PUT | 20240816 | 37,375 | 0 | 0.214 | -0.425 | 0.000203 | 35.42 | -17.99 |
PUT | 20240816 | 37,250 | 0 | 0.214 | -0.399 | 0.000199 | 34.91 | -17.79 |
CALL | 20240823 | 38,125 | 0 | 0.201 | 0.430 | 0.000187 | 41.00 | -14.75 |
CALL | 20240823 | 38,000 | 0 | 0.202 | 0.453 | 0.000188 | 41.36 | -14.98 |
CALL | 20240823 | 37,875 | 0 | 0.203 | 0.477 | 0.000188 | 41.58 | -15.09 |
CALL | 20240823 | 37,750 | 0 | 0.203 | 0.501 | 0.000188 | 41.65 | -15.17 |
CALL | 20240823 | 37,625 | 0 | 0.205 | 0.524 | 0.000186 | 41.57 | -15.27 |
CALL | 20240823 | 37,500 | 0 | 0.207 | 0.547 | 0.000183 | 41.36 | -15.33 |
CALL | 20240823 | 37,375 | 0 | 0.208 | 0.570 | 0.000181 | 41.01 | -15.31 |
CALL | 20240823 | 37,250 | 0 | 0.210 | 0.592 | 0.000177 | 40.54 | -15.25 |
PUT | 20240823 | 38,125 | 0 | 0.206 | -0.568 | 0.000183 | 41.04 | -15.06 |
PUT | 20240823 | 38,000 | 0 | 0.207 | -0.545 | 0.000183 | 41.38 | -15.26 |
PUT | 20240823 | 37,875 | 830 | 0.176 | -0.530 | 0.000216 | 41.53 | -13.01 |
PUT | 20240823 | 37,750 | 0 | 0.208 | -0.499 | 0.000183 | 41.65 | -15.44 |
PUT | 20240823 | 37,625 | 0 | 0.210 | -0.476 | 0.000182 | 41.57 | -15.54 |
PUT | 20240823 | 37,500 | 0 | 0.212 | -0.454 | 0.000179 | 41.36 | -15.62 |
PUT | 20240823 | 37,375 | 0 | 0.213 | -0.431 | 0.000176 | 41.03 | -15.59 |
PUT | 20240823 | 37,250 | 0 | 0.215 | -0.410 | 0.000173 | 40.58 | -15.55 |
CALL | 20240830 | 38,125 | 0 | 0.196 | 0.438 | 0.000172 | 45.99 | -12.92 |
CALL | 20240830 | 38,000 | 0 | 0.197 | 0.459 | 0.000173 | 46.32 | -13.07 |
CALL | 20240830 | 37,875 | 0 | 0.197 | 0.481 | 0.000173 | 46.51 | -13.16 |
CALL | 20240830 | 37,750 | 0 | 0.198 | 0.502 | 0.000173 | 46.56 | -13.20 |
CALL | 20240830 | 37,625 | 0 | 0.199 | 0.524 | 0.000171 | 46.48 | -13.27 |
CALL | 20240830 | 37,500 | 0 | 0.201 | 0.545 | 0.000169 | 46.26 | -13.32 |
CALL | 20240830 | 37,375 | 0 | 0.202 | 0.566 | 0.000167 | 45.92 | -13.29 |
CALL | 20240830 | 37,250 | 0 | 0.203 | 0.587 | 0.000164 | 45.45 | -13.24 |
PUT | 20240830 | 38,125 | 0 | 0.206 | -0.558 | 0.000164 | 46.06 | -13.50 |
PUT | 20240830 | 38,000 | 0 | 0.207 | -0.538 | 0.000164 | 46.35 | -13.64 |
PUT | 20240830 | 37,875 | 0 | 0.207 | -0.517 | 0.000165 | 46.52 | -13.72 |
PUT | 20240830 | 37,750 | 0 | 0.208 | -0.496 | 0.000165 | 46.56 | -13.76 |
PUT | 20240830 | 37,625 | 0 | 0.209 | -0.476 | 0.000163 | 46.48 | -13.84 |
PUT | 20240830 | 37,500 | 0 | 0.211 | -0.456 | 0.000161 | 46.27 | -13.88 |
PUT | 20240830 | 37,375 | 0 | 0.212 | -0.436 | 0.000159 | 45.95 | -13.88 |
PUT | 20240830 | 37,250 | 0 | 0.213 | -0.416 | 0.000157 | 45.52 | -13.82 |
CALL | 20240913 | 38,125 | 845 | 0.189 | 0.449 | 0.000152 | 54.63 | -10.57 |
CALL | 20240913 | 38,000 | 915 | 0.192 | 0.468 | 0.000150 | 54.92 | -10.79 |
CALL | 20240913 | 37,875 | 1,055 | 0.207 | 0.490 | 0.000140 | 55.07 | -11.68 |
CALL | 20240913 | 37,750 | 1,105 | 0.205 | 0.507 | 0.000141 | 55.08 | -11.60 |
CALL | 20240913 | 37,625 | 0 | 0.197 | 0.525 | 0.000146 | 54.99 | -11.11 |
CALL | 20240913 | 37,500 | 1,130 | 0.187 | 0.544 | 0.000153 | 54.76 | -10.52 |
CALL | 20240913 | 37,375 | 0 | 0.201 | 0.561 | 0.000142 | 54.45 | -11.20 |
CALL | 20240913 | 37,250 | 1,250 | 0.185 | 0.583 | 0.000153 | 53.90 | -10.22 |
PUT | 20240913 | 38,125 | 1,210 | 0.177 | -0.557 | 0.000162 | 54.54 | -9.78 |
PUT | 20240913 | 38,000 | 1,195 | 0.187 | -0.533 | 0.000154 | 54.90 | -10.43 |
PUT | 20240913 | 37,875 | 1,105 | 0.183 | -0.515 | 0.000157 | 55.05 | -10.25 |
PUT | 20240913 | 37,750 | 1,100 | 0.195 | -0.494 | 0.000148 | 55.09 | -10.88 |
PUT | 20240913 | 37,625 | 0 | 0.198 | -0.475 | 0.000146 | 54.99 | -11.06 |
PUT | 20240913 | 37,500 | 910 | 0.183 | -0.456 | 0.000157 | 54.75 | -10.17 |
PUT | 20240913 | 37,375 | 0 | 0.201 | -0.439 | 0.000142 | 54.45 | -11.10 |
PUT | 20240913 | 37,250 | 800 | 0.184 | -0.417 | 0.000154 | 53.89 | -10.07 |
CALL | 20241011 | 38,125 | 0 | 0.183 | 0.432 | 0.000125 | 67.60 | -8.06 |
CALL | 20241011 | 38,000 | 0 | 0.183 | 0.448 | 0.000126 | 68.01 | -8.14 |
CALL | 20241011 | 37,875 | 0 | 0.184 | 0.463 | 0.000126 | 68.31 | -8.19 |
CALL | 20241011 | 37,750 | 0 | 0.184 | 0.479 | 0.000126 | 68.51 | -8.25 |
CALL | 20241011 | 37,625 | 0 | 0.187 | 0.495 | 0.000124 | 68.60 | -8.37 |
CALL | 20241011 | 37,500 | 0 | 0.188 | 0.511 | 0.000123 | 68.58 | -8.41 |
CALL | 20241011 | 37,375 | 0 | 0.189 | 0.526 | 0.000123 | 68.45 | -8.43 |
CALL | 20241011 | 37,250 | 0 | 0.189 | 0.542 | 0.000122 | 68.23 | -8.43 |
PUT | 20241011 | 38,125 | 0 | 0.187 | -0.566 | 0.000122 | 67.68 | -8.18 |
PUT | 20241011 | 38,000 | 0 | 0.188 | -0.550 | 0.000122 | 68.06 | -8.25 |
PUT | 20241011 | 37,875 | 0 | 0.189 | -0.535 | 0.000123 | 68.34 | -8.31 |
PUT | 20241011 | 37,750 | 0 | 0.189 | -0.520 | 0.000122 | 68.52 | -8.36 |
PUT | 20241011 | 37,625 | 0 | 0.192 | -0.504 | 0.000121 | 68.60 | -8.48 |
PUT | 20241011 | 37,500 | 1,460 | 0.209 | -0.487 | 0.000111 | 68.56 | -9.25 |
PUT | 20241011 | 37,375 | 0 | 0.194 | -0.474 | 0.000120 | 68.45 | -8.55 |
PUT | 20241011 | 37,250 | 0 | 0.194 | -0.459 | 0.000119 | 68.23 | -8.54 |