種別 | 限月 | 終値 |
---|---|---|
NK225 | 202409 | 38,090 |
NK225 | 202412 | 37,890 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202409 | 38,090 |
NK225M | 202410 | 37,800 |
NK225M | 202411 | 37,795 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202409 | 38,090 |
NK225MC | 202410 | 37,800 |
NK225MC | 202411 | 37,795 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202409 | 38,500 | 710 | 0.212 | 0.440 | 0.000176 | 41.61 | -15.83 |
CALL | 202409 | 38,375 | 670 | 0.190 | 0.455 | 0.000198 | 41.82 | -14.24 |
CALL | 202409 | 38,250 | 830 | 0.215 | 0.484 | 0.000176 | 42.06 | -16.19 |
CALL | 202409 | 38,125 | 920 | 0.222 | 0.507 | 0.000170 | 42.08 | -16.76 |
CALL | 202409 | 38,000 | 950 | 0.215 | 0.528 | 0.000176 | 41.98 | -16.16 |
CALL | 202409 | 37,875 | 1,065 | 0.227 | 0.549 | 0.000165 | 41.77 | -16.98 |
CALL | 202409 | 37,750 | 1,105 | 0.220 | 0.571 | 0.000169 | 41.42 | -16.36 |
CALL | 202409 | 37,625 | 1,200 | 0.227 | 0.590 | 0.000163 | 41.00 | -16.65 |
PUT | 202409 | 38,500 | 0 | 0.224 | -0.556 | 0.000167 | 41.68 | -16.63 |
PUT | 202409 | 38,375 | 0 | 0.226 | -0.535 | 0.000167 | 41.93 | -16.84 |
PUT | 202409 | 38,250 | 0 | 0.227 | -0.514 | 0.000167 | 42.06 | -16.98 |
PUT | 202409 | 38,125 | 0 | 0.228 | -0.493 | 0.000166 | 42.08 | -17.10 |
PUT | 202409 | 38,000 | 905 | 0.226 | -0.472 | 0.000167 | 41.98 | -16.91 |
PUT | 202409 | 37,875 | 0 | 0.231 | -0.452 | 0.000163 | 41.78 | -17.16 |
PUT | 202409 | 37,750 | 865 | 0.245 | -0.434 | 0.000152 | 41.50 | -18.13 |
PUT | 202409 | 37,625 | 0 | 0.235 | -0.412 | 0.000157 | 41.06 | -17.21 |
CALL | 202410 | 38,500 | 650 | 0.161 | 0.398 | 0.000162 | 57.14 | -8.23 |
CALL | 202410 | 38,375 | 0 | 0.210 | 0.444 | 0.000127 | 58.48 | -11.00 |
CALL | 202410 | 38,250 | 0 | 0.209 | 0.460 | 0.000128 | 58.76 | -11.03 |
CALL | 202410 | 38,125 | 0 | 0.210 | 0.476 | 0.000128 | 58.96 | -11.12 |
CALL | 202410 | 38,000 | 1,050 | 0.193 | 0.488 | 0.000139 | 59.04 | -10.24 |
CALL | 202410 | 37,875 | 0 | 0.213 | 0.508 | 0.000126 | 59.06 | -11.28 |
CALL | 202410 | 37,750 | 0 | 0.214 | 0.524 | 0.000126 | 58.96 | -11.33 |
CALL | 202410 | 37,625 | 0 | 0.216 | 0.539 | 0.000124 | 58.78 | -11.36 |
PUT | 202410 | 38,500 | 0 | 0.209 | -0.572 | 0.000127 | 58.11 | -10.81 |
PUT | 202410 | 38,375 | 0 | 0.211 | -0.556 | 0.000127 | 58.49 | -10.95 |
PUT | 202410 | 38,250 | 0 | 0.212 | -0.540 | 0.000127 | 58.78 | -11.04 |
PUT | 202410 | 38,125 | 0 | 0.213 | -0.524 | 0.000126 | 58.96 | -11.14 |
PUT | 202410 | 38,000 | 0 | 0.214 | -0.508 | 0.000126 | 59.06 | -11.21 |
PUT | 202410 | 37,875 | 0 | 0.216 | -0.492 | 0.000125 | 59.06 | -11.32 |
PUT | 202410 | 37,750 | 0 | 0.217 | -0.476 | 0.000124 | 58.96 | -11.36 |
PUT | 202410 | 37,625 | 0 | 0.218 | -0.461 | 0.000123 | 58.78 | -11.41 |
CALL | 202411 | 38,500 | 0 | 0.204 | 0.445 | 0.000107 | 71.65 | -8.73 |
CALL | 202411 | 38,375 | 0 | 0.204 | 0.458 | 0.000107 | 71.94 | -8.77 |
CALL | 202411 | 38,250 | 0 | 0.205 | 0.472 | 0.000107 | 72.16 | -8.87 |
CALL | 202411 | 38,125 | 0 | 0.206 | 0.486 | 0.000107 | 72.29 | -8.91 |
CALL | 202411 | 38,000 | 0 | 0.208 | 0.499 | 0.000106 | 72.33 | -8.99 |
CALL | 202411 | 37,875 | 0 | 0.208 | 0.512 | 0.000106 | 72.30 | -9.02 |
CALL | 202411 | 37,750 | 0 | 0.210 | 0.526 | 0.000105 | 72.18 | -9.06 |
CALL | 202411 | 37,625 | 0 | 0.211 | 0.539 | 0.000104 | 71.99 | -9.08 |
PUT | 202411 | 38,500 | 0 | 0.204 | -0.555 | 0.000107 | 71.65 | -8.62 |
PUT | 202411 | 38,375 | 0 | 0.204 | -0.542 | 0.000107 | 71.94 | -8.66 |
PUT | 202411 | 38,250 | 0 | 0.205 | -0.528 | 0.000107 | 72.16 | -8.75 |
PUT | 202411 | 38,125 | 0 | 0.206 | -0.515 | 0.000107 | 72.29 | -8.79 |
PUT | 202411 | 38,000 | 0 | 0.207 | -0.501 | 0.000106 | 72.33 | -8.88 |
PUT | 202411 | 37,875 | 0 | 0.208 | -0.488 | 0.000106 | 72.30 | -8.91 |
PUT | 202411 | 37,750 | 1,595 | 0.224 | -0.473 | 0.000098 | 72.17 | -9.59 |
PUT | 202411 | 37,625 | 0 | 0.211 | -0.461 | 0.000104 | 71.99 | -8.97 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240823 | 38,500 | 350 | 0.250 | 0.386 | 0.000290 | 20.17 | -36.11 |
CALL | 20240823 | 38,375 | 370 | 0.236 | 0.417 | 0.000313 | 20.58 | -34.80 |
CALL | 20240823 | 38,250 | 440 | 0.245 | 0.458 | 0.000308 | 20.93 | -36.60 |
CALL | 20240823 | 38,125 | 470 | 0.231 | 0.495 | 0.000327 | 21.04 | -34.82 |
CALL | 20240823 | 38,000 | 540 | 0.235 | 0.536 | 0.000321 | 20.96 | -35.19 |
CALL | 20240823 | 37,875 | 620 | 0.241 | 0.574 | 0.000309 | 20.68 | -35.59 |
CALL | 20240823 | 37,750 | 710 | 0.249 | 0.609 | 0.000292 | 20.25 | -36.10 |
CALL | 20240823 | 37,625 | 650 | 0.178 | 0.696 | 0.000373 | 18.46 | -23.50 |
PUT | 20240823 | 38,500 | 0 | 0.250 | -0.615 | 0.000290 | 20.17 | -35.91 |
PUT | 20240823 | 38,375 | 0 | 0.250 | -0.578 | 0.000297 | 20.64 | -36.77 |
PUT | 20240823 | 38,250 | 0 | 0.249 | -0.541 | 0.000302 | 20.93 | -37.20 |
PUT | 20240823 | 38,125 | 0 | 0.250 | -0.503 | 0.000302 | 21.04 | -37.55 |
PUT | 20240823 | 38,000 | 495 | 0.257 | -0.466 | 0.000294 | 20.97 | -38.37 |
PUT | 20240823 | 37,875 | 570 | 0.320 | -0.440 | 0.000233 | 20.81 | -47.58 |
PUT | 20240823 | 37,750 | 395 | 0.262 | -0.395 | 0.000279 | 20.31 | -37.95 |
PUT | 20240823 | 37,625 | 335 | 0.256 | -0.358 | 0.000276 | 19.69 | -36.01 |
CALL | 20240830 | 38,500 | 315 | 0.165 | 0.376 | 0.000309 | 28.32 | -16.69 |
CALL | 20240830 | 38,375 | 0 | 0.214 | 0.438 | 0.000247 | 29.40 | -22.46 |
CALL | 20240830 | 38,250 | 415 | 0.164 | 0.455 | 0.000323 | 29.57 | -17.41 |
CALL | 20240830 | 38,125 | 0 | 0.214 | 0.500 | 0.000250 | 29.76 | -22.74 |
CALL | 20240830 | 38,000 | 590 | 0.183 | 0.534 | 0.000292 | 29.65 | -19.40 |
CALL | 20240830 | 37,875 | 0 | 0.217 | 0.562 | 0.000244 | 29.40 | -22.81 |
CALL | 20240830 | 37,750 | 0 | 0.218 | 0.592 | 0.000238 | 28.97 | -22.66 |
CALL | 20240830 | 37,625 | 0 | 0.209 | 0.626 | 0.000243 | 28.26 | -21.15 |
PUT | 20240830 | 38,500 | 0 | 0.221 | -0.589 | 0.000236 | 29.01 | -22.79 |
PUT | 20240830 | 38,375 | 0 | 0.230 | -0.556 | 0.000230 | 29.46 | -24.18 |
PUT | 20240830 | 38,250 | 0 | 0.231 | -0.528 | 0.000231 | 29.69 | -24.47 |
PUT | 20240830 | 38,125 | 0 | 0.232 | -0.499 | 0.000230 | 29.76 | -24.66 |
PUT | 20240830 | 38,000 | 0 | 0.234 | -0.470 | 0.000228 | 29.68 | -24.72 |
PUT | 20240830 | 37,875 | 0 | 0.235 | -0.442 | 0.000225 | 29.44 | -24.68 |
PUT | 20240830 | 37,750 | 630 | 0.266 | -0.421 | 0.000197 | 29.18 | -27.71 |
PUT | 20240830 | 37,625 | 655 | 0.294 | -0.404 | 0.000177 | 28.89 | -30.26 |
CALL | 20240906 | 38,500 | 0 | 0.198 | 0.421 | 0.000216 | 35.72 | -16.89 |
CALL | 20240906 | 38,375 | 0 | 0.205 | 0.450 | 0.000212 | 36.16 | -17.67 |
CALL | 20240906 | 38,250 | 0 | 0.205 | 0.476 | 0.000212 | 36.38 | -17.85 |
CALL | 20240906 | 38,125 | 0 | 0.206 | 0.503 | 0.000212 | 36.45 | -17.96 |
CALL | 20240906 | 38,000 | 0 | 0.207 | 0.529 | 0.000211 | 36.35 | -17.96 |
CALL | 20240906 | 37,875 | 0 | 0.208 | 0.556 | 0.000208 | 36.10 | -17.92 |
CALL | 20240906 | 37,750 | 0 | 0.210 | 0.581 | 0.000204 | 35.69 | -17.88 |
CALL | 20240906 | 37,625 | 0 | 0.212 | 0.606 | 0.000198 | 35.16 | -17.84 |
PUT | 20240906 | 38,500 | 0 | 0.212 | -0.573 | 0.000203 | 35.84 | -18.01 |
PUT | 20240906 | 38,375 | 0 | 0.218 | -0.546 | 0.000199 | 36.21 | -18.76 |
PUT | 20240906 | 38,250 | 0 | 0.219 | -0.521 | 0.000199 | 36.40 | -18.94 |
PUT | 20240906 | 38,125 | 0 | 0.220 | -0.496 | 0.000199 | 36.45 | -19.02 |
PUT | 20240906 | 38,000 | 0 | 0.221 | -0.471 | 0.000197 | 36.35 | -19.05 |
PUT | 20240906 | 37,875 | 0 | 0.222 | -0.447 | 0.000195 | 36.12 | -19.03 |
PUT | 20240906 | 37,750 | 0 | 0.223 | -0.423 | 0.000192 | 35.76 | -18.98 |
PUT | 20240906 | 37,625 | 0 | 0.227 | -0.400 | 0.000187 | 35.29 | -18.99 |
CALL | 20240913 | 38,500 | 720 | 0.215 | 0.441 | 0.000174 | 41.62 | -16.02 |
CALL | 20240913 | 38,375 | 790 | 0.219 | 0.464 | 0.000172 | 41.91 | -16.42 |
CALL | 20240913 | 38,250 | 830 | 0.215 | 0.484 | 0.000176 | 42.06 | -16.19 |
CALL | 20240913 | 38,125 | 875 | 0.212 | 0.506 | 0.000179 | 42.08 | -15.95 |
CALL | 20240913 | 38,000 | 960 | 0.217 | 0.528 | 0.000174 | 41.98 | -16.33 |
CALL | 20240913 | 37,875 | 930 | 0.195 | 0.553 | 0.000193 | 41.71 | -14.55 |
CALL | 20240913 | 37,750 | 1,020 | 0.200 | 0.576 | 0.000186 | 41.33 | -14.81 |
CALL | 20240913 | 37,625 | 450 | 0.000 | 0.000 | 0.000000 | 0.00 | 0.00 |
PUT | 20240913 | 38,500 | 0 | 0.221 | -0.557 | 0.000169 | 41.66 | -16.41 |
PUT | 20240913 | 38,375 | 1,100 | 0.225 | -0.535 | 0.000167 | 41.93 | -16.82 |
PUT | 20240913 | 38,250 | 0 | 0.227 | -0.514 | 0.000166 | 42.06 | -17.02 |
PUT | 20240913 | 38,125 | 1,100 | 0.257 | -0.490 | 0.000147 | 42.08 | -19.29 |
PUT | 20240913 | 38,000 | 910 | 0.227 | -0.472 | 0.000166 | 41.98 | -17.00 |
PUT | 20240913 | 37,875 | 1,000 | 0.263 | -0.454 | 0.000143 | 41.81 | -19.62 |
PUT | 20240913 | 37,750 | 805 | 0.231 | -0.431 | 0.000161 | 41.46 | -17.04 |
PUT | 20240913 | 37,625 | 0 | 0.236 | -0.412 | 0.000156 | 41.06 | -17.25 |
CALL | 20240920 | 38,500 | 0 | 0.230 | 0.413 | 0.000144 | 45.58 | -15.05 |
CALL | 20240920 | 38,375 | 0 | 0.232 | 0.432 | 0.000145 | 46.01 | -15.31 |
CALL | 20240920 | 38,250 | 0 | 0.235 | 0.450 | 0.000144 | 46.33 | -15.57 |
CALL | 20240920 | 38,125 | 0 | 0.237 | 0.469 | 0.000143 | 46.55 | -15.79 |
CALL | 20240920 | 38,000 | 0 | 0.239 | 0.487 | 0.000142 | 46.67 | -16.01 |
CALL | 20240920 | 37,875 | 0 | 0.242 | 0.505 | 0.000141 | 46.69 | -16.20 |
CALL | 20240920 | 37,750 | 0 | 0.245 | 0.523 | 0.000139 | 46.62 | -16.38 |
CALL | 20240920 | 37,625 | 0 | 0.247 | 0.540 | 0.000137 | 46.46 | -16.48 |
PUT | 20240920 | 38,500 | 0 | 0.177 | -0.620 | 0.000184 | 44.55 | -11.17 |
PUT | 20240920 | 38,375 | 0 | 0.179 | -0.596 | 0.000185 | 45.34 | -11.54 |
PUT | 20240920 | 38,250 | 0 | 0.182 | -0.572 | 0.000184 | 45.94 | -11.88 |
PUT | 20240920 | 38,125 | 0 | 0.184 | -0.548 | 0.000183 | 46.36 | -12.16 |
PUT | 20240920 | 38,000 | 0 | 0.187 | -0.524 | 0.000182 | 46.61 | -12.41 |
PUT | 20240920 | 37,875 | 0 | 0.190 | -0.501 | 0.000179 | 46.70 | -12.62 |
PUT | 20240920 | 37,750 | 0 | 0.193 | -0.479 | 0.000176 | 46.63 | -12.81 |
PUT | 20240920 | 37,625 | 0 | 0.195 | -0.457 | 0.000174 | 46.42 | -12.90 |
CALL | 20241011 | 38,500 | 760 | 0.180 | 0.412 | 0.000146 | 57.62 | -9.29 |
CALL | 20241011 | 38,375 | 0 | 0.208 | 0.443 | 0.000128 | 58.47 | -10.89 |
CALL | 20241011 | 38,250 | 720 | 0.156 | 0.436 | 0.000171 | 58.31 | -8.15 |
CALL | 20241011 | 38,125 | 0 | 0.210 | 0.476 | 0.000128 | 58.96 | -11.10 |
CALL | 20241011 | 38,000 | 905 | 0.169 | 0.482 | 0.000160 | 59.01 | -8.94 |
CALL | 20241011 | 37,875 | 0 | 0.212 | 0.508 | 0.000127 | 59.06 | -11.23 |
CALL | 20241011 | 37,750 | 845 | 0.138 | 0.522 | 0.000194 | 58.98 | -7.34 |
CALL | 20241011 | 37,625 | 0 | 0.215 | 0.539 | 0.000125 | 58.78 | -11.34 |
PUT | 20241011 | 38,500 | 0 | 0.203 | -0.575 | 0.000130 | 58.03 | -10.48 |
PUT | 20241011 | 38,375 | 0 | 0.204 | -0.558 | 0.000131 | 58.43 | -10.59 |
PUT | 20241011 | 38,250 | 0 | 0.210 | -0.540 | 0.000127 | 58.77 | -10.98 |
PUT | 20241011 | 38,125 | 0 | 0.212 | -0.524 | 0.000127 | 58.96 | -11.09 |
PUT | 20241011 | 38,000 | 1,450 | 0.228 | -0.505 | 0.000118 | 59.06 | -11.98 |
PUT | 20241011 | 37,875 | 0 | 0.214 | -0.492 | 0.000126 | 59.06 | -11.25 |
PUT | 20241011 | 37,750 | 0 | 0.216 | -0.476 | 0.000125 | 58.96 | -11.30 |
PUT | 20241011 | 37,625 | 0 | 0.217 | -0.461 | 0.000124 | 58.78 | -11.34 |
CALL | 20241108 | 38,500 | 0 | 0.204 | 0.445 | 0.000107 | 71.65 | -8.73 |
CALL | 20241108 | 38,375 | 0 | 0.204 | 0.458 | 0.000107 | 71.94 | -8.77 |
CALL | 20241108 | 38,250 | 0 | 0.205 | 0.472 | 0.000107 | 72.16 | -8.87 |
CALL | 20241108 | 38,125 | 0 | 0.206 | 0.486 | 0.000107 | 72.29 | -8.91 |
CALL | 20241108 | 38,000 | 0 | 0.208 | 0.499 | 0.000106 | 72.33 | -8.99 |
CALL | 20241108 | 37,875 | 0 | 0.208 | 0.512 | 0.000106 | 72.30 | -9.02 |
CALL | 20241108 | 37,750 | 0 | 0.210 | 0.526 | 0.000105 | 72.18 | -9.06 |
CALL | 20241108 | 37,625 | 0 | 0.211 | 0.539 | 0.000104 | 71.99 | -9.08 |
PUT | 20241108 | 38,500 | 0 | 0.204 | -0.555 | 0.000107 | 71.65 | -8.62 |
PUT | 20241108 | 38,375 | 0 | 0.204 | -0.542 | 0.000107 | 71.94 | -8.66 |
PUT | 20241108 | 38,250 | 0 | 0.205 | -0.528 | 0.000107 | 72.16 | -8.75 |
PUT | 20241108 | 38,125 | 0 | 0.206 | -0.515 | 0.000107 | 72.29 | -8.79 |
PUT | 20241108 | 38,000 | 0 | 0.207 | -0.501 | 0.000106 | 72.33 | -8.88 |
PUT | 20241108 | 37,875 | 0 | 0.208 | -0.488 | 0.000106 | 72.30 | -8.91 |
PUT | 20241108 | 37,750 | 0 | 0.209 | -0.474 | 0.000105 | 72.18 | -8.95 |
PUT | 20241108 | 37,625 | 0 | 0.211 | -0.461 | 0.000104 | 71.99 | -8.97 |