種別 | 限月 | 終値 |
---|---|---|
NK225 | 202409 | 35,920 |
NK225 | 202412 | 35,690 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202408 | 35,915 |
NK225M | 202409 | 35,920 |
NK225M | 202410 | 35,655 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202408 | 35,915 |
NK225MC | 202409 | 35,920 |
NK225MC | 202410 | 35,655 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202408 | 36,375 | 530 | 0.369 | 0.412 | 0.000212 | 19.35 | -51.07 |
CALL | 202408 | 36,250 | 555 | 0.356 | 0.435 | 0.000222 | 19.58 | -49.83 |
CALL | 202408 | 36,125 | 630 | 0.367 | 0.465 | 0.000218 | 19.76 | -51.83 |
CALL | 202408 | 36,000 | 690 | 0.368 | 0.492 | 0.000218 | 19.84 | -52.22 |
CALL | 202408 | 35,875 | 0 | 0.362 | 0.519 | 0.000221 | 19.82 | -51.35 |
CALL | 202408 | 35,750 | 0 | 0.342 | 0.548 | 0.000232 | 19.70 | -48.24 |
CALL | 202408 | 35,625 | 905 | 0.380 | 0.572 | 0.000208 | 19.52 | -53.03 |
CALL | 202408 | 35,500 | 0 | 0.345 | 0.605 | 0.000224 | 19.15 | -47.27 |
PUT | 202408 | 36,375 | 1,020 | 0.385 | -0.584 | 0.000204 | 19.40 | -53.29 |
PUT | 202408 | 36,250 | 880 | 0.351 | -0.566 | 0.000225 | 19.57 | -49.05 |
PUT | 202408 | 36,125 | 800 | 0.347 | -0.539 | 0.000230 | 19.75 | -48.88 |
PUT | 202408 | 36,000 | 755 | 0.358 | -0.509 | 0.000224 | 19.84 | -50.74 |
PUT | 202408 | 35,875 | 505 | 0.265 | -0.480 | 0.000303 | 19.82 | -37.44 |
PUT | 202408 | 35,750 | 650 | 0.369 | -0.454 | 0.000216 | 19.71 | -51.86 |
PUT | 202408 | 35,625 | 615 | 0.380 | -0.428 | 0.000208 | 19.52 | -52.98 |
PUT | 202408 | 35,500 | 545 | 0.372 | -0.401 | 0.000209 | 19.22 | -51.07 |
CALL | 202409 | 36,375 | 0 | 0.259 | 0.461 | 0.000126 | 48.38 | -14.94 |
CALL | 202409 | 36,250 | 0 | 0.259 | 0.477 | 0.000126 | 48.53 | -15.03 |
CALL | 202409 | 36,125 | 0 | 0.261 | 0.492 | 0.000126 | 48.60 | -15.12 |
CALL | 202409 | 36,000 | 1,300 | 0.275 | 0.510 | 0.000119 | 48.60 | -15.95 |
CALL | 202409 | 35,875 | 0 | 0.263 | 0.524 | 0.000124 | 48.52 | -15.27 |
CALL | 202409 | 35,750 | 0 | 0.264 | 0.539 | 0.000123 | 48.37 | -15.28 |
CALL | 202409 | 35,625 | 0 | 0.266 | 0.555 | 0.000122 | 48.15 | -15.27 |
CALL | 202409 | 35,500 | 0 | 0.265 | 0.570 | 0.000122 | 47.85 | -15.13 |
PUT | 202409 | 36,375 | 0 | 0.258 | -0.539 | 0.000126 | 48.37 | -14.82 |
PUT | 202409 | 36,250 | 1,330 | 0.238 | -0.529 | 0.000137 | 48.48 | -13.66 |
PUT | 202409 | 36,125 | 1,345 | 0.255 | -0.508 | 0.000128 | 48.60 | -14.69 |
PUT | 202409 | 36,000 | 1,330 | 0.266 | -0.491 | 0.000123 | 48.60 | -15.31 |
PUT | 202409 | 35,875 | 0 | 0.270 | -0.476 | 0.000121 | 48.52 | -15.53 |
PUT | 202409 | 35,750 | 1,155 | 0.256 | -0.460 | 0.000127 | 48.37 | -14.68 |
PUT | 202409 | 35,625 | 995 | 0.235 | -0.442 | 0.000138 | 48.10 | -13.42 |
PUT | 202409 | 35,500 | 1,115 | 0.272 | -0.431 | 0.000118 | 47.87 | -15.48 |
CALL | 202410 | 36,375 | 0 | 0.231 | 0.442 | 0.000109 | 61.64 | -10.23 |
CALL | 202410 | 36,250 | 1,405 | 0.268 | 0.468 | 0.000095 | 62.09 | -11.93 |
CALL | 202410 | 36,125 | 0 | 0.232 | 0.470 | 0.000110 | 62.11 | -10.36 |
CALL | 202410 | 36,000 | 0 | 0.236 | 0.484 | 0.000108 | 62.24 | -10.55 |
CALL | 202410 | 35,875 | 0 | 0.238 | 0.498 | 0.000108 | 62.29 | -10.62 |
CALL | 202410 | 35,750 | 0 | 0.238 | 0.511 | 0.000107 | 62.27 | -10.65 |
CALL | 202410 | 35,625 | 0 | 0.239 | 0.525 | 0.000107 | 62.17 | -10.68 |
CALL | 202410 | 35,500 | 0 | 0.240 | 0.538 | 0.000106 | 62.01 | -10.66 |
PUT | 202410 | 36,375 | 0 | 0.230 | -0.558 | 0.000110 | 61.63 | -10.04 |
PUT | 202410 | 36,250 | 0 | 0.231 | -0.544 | 0.000110 | 61.91 | -10.18 |
PUT | 202410 | 36,125 | 0 | 0.231 | -0.531 | 0.000110 | 62.11 | -10.21 |
PUT | 202410 | 36,000 | 1,550 | 0.220 | -0.520 | 0.000116 | 62.21 | -9.71 |
PUT | 202410 | 35,875 | 0 | 0.237 | -0.502 | 0.000108 | 62.29 | -10.48 |
PUT | 202410 | 35,750 | 1,550 | 0.241 | -0.488 | 0.000106 | 62.26 | -10.69 |
PUT | 202410 | 35,625 | 0 | 0.239 | -0.475 | 0.000107 | 62.17 | -10.54 |
PUT | 202410 | 35,500 | 1,250 | 0.214 | -0.462 | 0.000119 | 62.01 | -9.43 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240809 | 36,375 | 540 | 0.374 | 0.413 | 0.000209 | 19.37 | -51.83 |
CALL | 20240809 | 36,250 | 600 | 0.379 | 0.440 | 0.000209 | 19.62 | -53.15 |
CALL | 20240809 | 36,125 | 615 | 0.359 | 0.463 | 0.000222 | 19.76 | -50.74 |
CALL | 20240809 | 36,000 | 705 | 0.376 | 0.492 | 0.000213 | 19.84 | -53.29 |
CALL | 20240809 | 35,875 | 760 | 0.373 | 0.519 | 0.000215 | 19.82 | -52.84 |
CALL | 20240809 | 35,750 | 0 | 0.369 | 0.546 | 0.000216 | 19.71 | -52.05 |
CALL | 20240809 | 35,625 | 0 | 0.371 | 0.573 | 0.000213 | 19.51 | -51.71 |
CALL | 20240809 | 35,500 | 0 | 0.377 | 0.598 | 0.000206 | 19.24 | -51.86 |
PUT | 20240809 | 36,375 | 675 | 0.203 | -0.670 | 0.000360 | 18.02 | -26.01 |
PUT | 20240809 | 36,250 | 875 | 0.349 | -0.567 | 0.000227 | 19.57 | -48.68 |
PUT | 20240809 | 36,125 | 850 | 0.372 | -0.535 | 0.000215 | 19.77 | -52.50 |
PUT | 20240809 | 36,000 | 750 | 0.356 | -0.509 | 0.000225 | 19.84 | -50.38 |
PUT | 20240809 | 35,875 | 635 | 0.330 | -0.481 | 0.000242 | 19.82 | -46.72 |
PUT | 20240809 | 35,750 | 655 | 0.371 | -0.454 | 0.000215 | 19.71 | -52.22 |
PUT | 20240809 | 35,625 | 430 | 0.285 | -0.411 | 0.000274 | 19.34 | -39.36 |
PUT | 20240809 | 35,500 | 540 | 0.370 | -0.400 | 0.000210 | 19.22 | -50.69 |
CALL | 20240816 | 36,375 | 0 | 0.314 | 0.431 | 0.000178 | 27.65 | -31.03 |
CALL | 20240816 | 36,250 | 0 | 0.324 | 0.455 | 0.000174 | 27.89 | -32.30 |
CALL | 20240816 | 36,125 | 0 | 0.316 | 0.476 | 0.000179 | 28.01 | -31.66 |
CALL | 20240816 | 36,000 | 0 | 0.326 | 0.499 | 0.000174 | 28.06 | -32.76 |
CALL | 20240816 | 35,875 | 0 | 0.328 | 0.521 | 0.000173 | 28.03 | -32.87 |
CALL | 20240816 | 35,750 | 0 | 0.330 | 0.542 | 0.000171 | 27.91 | -32.98 |
CALL | 20240816 | 35,625 | 0 | 0.320 | 0.565 | 0.000175 | 27.69 | -31.66 |
CALL | 20240816 | 35,500 | 2,465 | 0.807 | 0.561 | 0.000069 | 27.74 | -79.95 |
PUT | 20240816 | 36,375 | 1,145 | 0.319 | -0.567 | 0.000175 | 27.66 | -31.43 |
PUT | 20240816 | 36,250 | 690 | 0.181 | -0.595 | 0.000305 | 27.27 | -17.52 |
PUT | 20240816 | 36,125 | 620 | 0.182 | -0.556 | 0.000309 | 27.79 | -17.99 |
PUT | 20240816 | 36,000 | 710 | 0.238 | -0.509 | 0.000238 | 28.06 | -23.84 |
PUT | 20240816 | 35,875 | 715 | 0.263 | -0.480 | 0.000215 | 28.03 | -26.29 |
PUT | 20240816 | 35,750 | 845 | 0.332 | -0.458 | 0.000170 | 27.91 | -33.00 |
PUT | 20240816 | 35,625 | 595 | 0.263 | -0.426 | 0.000212 | 27.58 | -25.82 |
PUT | 20240816 | 35,500 | 705 | 0.323 | -0.414 | 0.000172 | 27.40 | -31.53 |
CALL | 20240823 | 36,375 | 0 | 0.287 | 0.441 | 0.000159 | 34.00 | -23.29 |
CALL | 20240823 | 36,250 | 0 | 0.295 | 0.463 | 0.000156 | 34.22 | -24.09 |
CALL | 20240823 | 36,125 | 0 | 0.290 | 0.482 | 0.000160 | 34.34 | -23.75 |
CALL | 20240823 | 36,000 | 0 | 0.298 | 0.502 | 0.000155 | 34.37 | -24.47 |
CALL | 20240823 | 35,875 | 0 | 0.300 | 0.522 | 0.000154 | 34.32 | -24.59 |
CALL | 20240823 | 35,750 | 0 | 0.302 | 0.541 | 0.000153 | 34.19 | -24.62 |
CALL | 20240823 | 35,625 | 0 | 0.309 | 0.559 | 0.000148 | 33.99 | -25.05 |
CALL | 20240823 | 35,500 | 0 | 0.296 | 0.580 | 0.000153 | 33.68 | -23.81 |
PUT | 20240823 | 36,375 | 0 | 0.292 | -0.557 | 0.000157 | 34.02 | -23.58 |
PUT | 20240823 | 36,250 | 0 | 0.294 | -0.537 | 0.000157 | 34.22 | -23.87 |
PUT | 20240823 | 36,125 | 0 | 0.295 | -0.518 | 0.000157 | 34.34 | -24.06 |
PUT | 20240823 | 36,000 | 305 | 0.077 | -0.543 | 0.000600 | 34.17 | -6.19 |
PUT | 20240823 | 35,875 | 285 | 0.090 | -0.471 | 0.000515 | 34.28 | -7.27 |
PUT | 20240823 | 35,750 | 645 | 0.212 | -0.452 | 0.000217 | 34.13 | -17.20 |
PUT | 20240823 | 35,625 | 0 | 0.309 | -0.441 | 0.000148 | 33.99 | -24.97 |
PUT | 20240823 | 35,500 | 0 | 0.311 | -0.422 | 0.000146 | 33.72 | -24.93 |
CALL | 20240830 | 36,375 | 0 | 0.273 | 0.449 | 0.000146 | 39.37 | -19.20 |
CALL | 20240830 | 36,250 | 0 | 0.274 | 0.467 | 0.000146 | 39.56 | -19.37 |
CALL | 20240830 | 36,125 | 0 | 0.263 | 0.484 | 0.000152 | 39.66 | -18.66 |
CALL | 20240830 | 36,000 | 0 | 0.277 | 0.504 | 0.000145 | 39.69 | -19.68 |
CALL | 20240830 | 35,875 | 0 | 0.279 | 0.522 | 0.000144 | 39.63 | -19.78 |
CALL | 20240830 | 35,750 | 0 | 0.280 | 0.540 | 0.000142 | 39.49 | -19.80 |
CALL | 20240830 | 35,625 | 0 | 0.282 | 0.558 | 0.000141 | 39.27 | -19.82 |
CALL | 20240830 | 35,500 | 0 | 0.284 | 0.575 | 0.000139 | 38.98 | -19.82 |
PUT | 20240830 | 36,375 | 0 | 0.280 | -0.549 | 0.000142 | 39.39 | -19.61 |
PUT | 20240830 | 36,250 | 0 | 0.281 | -0.531 | 0.000142 | 39.57 | -19.79 |
PUT | 20240830 | 36,125 | 940 | 0.210 | -0.527 | 0.000191 | 39.60 | -14.78 |
PUT | 20240830 | 36,000 | 0 | 0.284 | -0.495 | 0.000141 | 39.69 | -20.09 |
PUT | 20240830 | 35,875 | 0 | 0.286 | -0.478 | 0.000140 | 39.63 | -20.18 |
PUT | 20240830 | 35,750 | 0 | 0.287 | -0.460 | 0.000139 | 39.49 | -20.21 |
PUT | 20240830 | 35,625 | 0 | 0.289 | -0.443 | 0.000137 | 39.28 | -20.24 |
PUT | 20240830 | 35,500 | 0 | 0.291 | -0.426 | 0.000135 | 39.00 | -20.24 |
CALL | 20240906 | 36,375 | 0 | 0.264 | 0.455 | 0.000135 | 44.10 | -16.68 |
CALL | 20240906 | 36,250 | 0 | 0.266 | 0.473 | 0.000134 | 44.27 | -16.88 |
CALL | 20240906 | 36,125 | 0 | 0.261 | 0.489 | 0.000137 | 44.36 | -16.60 |
CALL | 20240906 | 36,000 | 0 | 0.269 | 0.506 | 0.000133 | 44.37 | -17.10 |
CALL | 20240906 | 35,875 | 0 | 0.271 | 0.523 | 0.000132 | 44.30 | -17.17 |
CALL | 20240906 | 35,750 | 0 | 0.272 | 0.540 | 0.000131 | 44.16 | -17.22 |
CALL | 20240906 | 35,625 | 0 | 0.274 | 0.556 | 0.000130 | 43.94 | -17.23 |
CALL | 20240906 | 35,500 | 0 | 0.276 | 0.572 | 0.000128 | 43.65 | -17.24 |
PUT | 20240906 | 36,375 | 0 | 0.270 | -0.543 | 0.000132 | 44.12 | -16.98 |
PUT | 20240906 | 36,250 | 0 | 0.272 | -0.526 | 0.000132 | 44.28 | -17.16 |
PUT | 20240906 | 36,125 | 0 | 0.267 | -0.510 | 0.000134 | 44.36 | -16.88 |
PUT | 20240906 | 36,000 | 0 | 0.275 | -0.493 | 0.000130 | 44.37 | -17.39 |
PUT | 20240906 | 35,875 | 0 | 0.277 | -0.477 | 0.000129 | 44.30 | -17.47 |
PUT | 20240906 | 35,750 | 0 | 0.278 | -0.460 | 0.000128 | 44.16 | -17.50 |
PUT | 20240906 | 35,625 | 0 | 0.280 | -0.444 | 0.000127 | 43.94 | -17.52 |
PUT | 20240906 | 35,500 | 0 | 0.282 | -0.429 | 0.000125 | 43.66 | -17.53 |
CALL | 20240913 | 36,375 | 0 | 0.260 | 0.461 | 0.000125 | 48.38 | -15.03 |
CALL | 20240913 | 36,250 | 1,215 | 0.281 | 0.481 | 0.000116 | 48.56 | -16.29 |
CALL | 20240913 | 36,125 | 0 | 0.263 | 0.493 | 0.000125 | 48.60 | -15.25 |
CALL | 20240913 | 36,000 | 1,295 | 0.274 | 0.509 | 0.000119 | 48.60 | -15.89 |
CALL | 20240913 | 35,875 | 0 | 0.265 | 0.524 | 0.000123 | 48.52 | -15.34 |
CALL | 20240913 | 35,750 | 0 | 0.266 | 0.539 | 0.000122 | 48.37 | -15.39 |
CALL | 20240913 | 35,625 | 0 | 0.275 | 0.554 | 0.000118 | 48.16 | -15.80 |
CALL | 20240913 | 35,500 | 1,775 | 0.322 | 0.565 | 0.000100 | 47.97 | -18.42 |
PUT | 20240913 | 36,375 | 0 | 0.263 | -0.538 | 0.000124 | 48.39 | -15.09 |
PUT | 20240913 | 36,250 | 1,280 | 0.227 | -0.531 | 0.000144 | 48.46 | -13.06 |
PUT | 20240913 | 36,125 | 1,090 | 0.202 | -0.519 | 0.000162 | 48.56 | -11.64 |
PUT | 20240913 | 36,000 | 1,330 | 0.266 | -0.491 | 0.000123 | 48.60 | -15.31 |
PUT | 20240913 | 35,875 | 960 | 0.203 | -0.478 | 0.000161 | 48.54 | -11.66 |
PUT | 20240913 | 35,750 | 1,040 | 0.232 | -0.460 | 0.000140 | 48.36 | -13.31 |
PUT | 20240913 | 35,625 | 0 | 0.270 | -0.446 | 0.000120 | 48.16 | -15.45 |
PUT | 20240913 | 35,500 | 1,150 | 0.280 | -0.431 | 0.000115 | 47.89 | -15.91 |
CALL | 20241011 | 36,375 | 0 | 0.231 | 0.442 | 0.000109 | 61.64 | -10.23 |
CALL | 20241011 | 36,250 | 0 | 0.232 | 0.456 | 0.000109 | 61.92 | -10.32 |
CALL | 20241011 | 36,125 | 0 | 0.232 | 0.470 | 0.000110 | 62.11 | -10.36 |
CALL | 20241011 | 36,000 | 0 | 0.236 | 0.484 | 0.000108 | 62.24 | -10.55 |
CALL | 20241011 | 35,875 | 0 | 0.238 | 0.498 | 0.000108 | 62.29 | -10.62 |
CALL | 20241011 | 35,750 | 0 | 0.238 | 0.511 | 0.000107 | 62.27 | -10.65 |
CALL | 20241011 | 35,625 | 0 | 0.239 | 0.525 | 0.000107 | 62.17 | -10.68 |
CALL | 20241011 | 35,500 | 0 | 0.240 | 0.538 | 0.000106 | 62.01 | -10.66 |
PUT | 20241011 | 36,375 | 0 | 0.230 | -0.558 | 0.000110 | 61.63 | -10.08 |
PUT | 20241011 | 36,250 | 0 | 0.231 | -0.544 | 0.000110 | 61.91 | -10.18 |
PUT | 20241011 | 36,125 | 0 | 0.231 | -0.531 | 0.000110 | 62.11 | -10.21 |
PUT | 20241011 | 36,000 | 0 | 0.235 | -0.516 | 0.000109 | 62.24 | -10.40 |
PUT | 20241011 | 35,875 | 685 | 0.092 | -0.551 | 0.000277 | 61.78 | -3.99 |
PUT | 20241011 | 35,750 | 0 | 0.237 | -0.489 | 0.000108 | 62.27 | -10.51 |
PUT | 20241011 | 35,625 | 0 | 0.239 | -0.475 | 0.000107 | 62.17 | -10.54 |
PUT | 20241011 | 35,500 | 0 | 0.239 | -0.462 | 0.000107 | 62.01 | -10.53 |