種別 | 限月 | 終値 |
---|---|---|
NK225 | 202409 | 38,410 |
NK225 | 202412 | 38,210 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202409 | 38,410 |
NK225M | 202410 | 38,180 |
NK225M | 202411 | 38,175 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202409 | 38,410 |
NK225MC | 202410 | 38,180 |
NK225MC | 202411 | 38,175 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202409 | 38,875 | 635 | 0.229 | 0.424 | 0.000186 | 36.09 | -19.72 |
CALL | 202409 | 38,750 | 610 | 0.208 | 0.440 | 0.000206 | 36.34 | -18.02 |
CALL | 202409 | 38,625 | 725 | 0.224 | 0.470 | 0.000192 | 36.65 | -19.63 |
CALL | 202409 | 38,500 | 825 | 0.236 | 0.495 | 0.000183 | 36.75 | -20.70 |
CALL | 202409 | 38,375 | 880 | 0.234 | 0.518 | 0.000184 | 36.72 | -20.55 |
CALL | 202409 | 38,250 | 930 | 0.231 | 0.541 | 0.000187 | 36.56 | -20.14 |
CALL | 202409 | 38,125 | 985 | 0.228 | 0.565 | 0.000188 | 36.26 | -19.71 |
CALL | 202409 | 38,000 | 1,095 | 0.239 | 0.586 | 0.000177 | 35.90 | -20.48 |
PUT | 202409 | 38,875 | 1,195 | 0.256 | -0.565 | 0.000167 | 36.26 | -22.02 |
PUT | 202409 | 38,750 | 1,100 | 0.250 | -0.546 | 0.000172 | 36.51 | -21.63 |
PUT | 202409 | 38,625 | 0 | 0.246 | -0.526 | 0.000176 | 36.68 | -21.43 |
PUT | 202409 | 38,500 | 925 | 0.239 | -0.504 | 0.000181 | 36.75 | -20.88 |
PUT | 202409 | 38,375 | 875 | 0.243 | -0.482 | 0.000178 | 36.72 | -21.21 |
PUT | 202409 | 38,250 | 820 | 0.245 | -0.460 | 0.000176 | 36.57 | -21.29 |
PUT | 202409 | 38,125 | 0 | 0.253 | -0.439 | 0.000169 | 36.32 | -21.86 |
PUT | 202409 | 38,000 | 710 | 0.247 | -0.416 | 0.000172 | 35.94 | -21.05 |
CALL | 202410 | 38,875 | 0 | 0.214 | 0.425 | 0.000131 | 54.82 | -12.02 |
CALL | 202410 | 38,750 | 0 | 0.214 | 0.441 | 0.000132 | 55.20 | -12.12 |
CALL | 202410 | 38,625 | 1,020 | 0.219 | 0.459 | 0.000130 | 55.51 | -12.44 |
CALL | 202410 | 38,500 | 0 | 0.218 | 0.475 | 0.000131 | 55.70 | -12.42 |
CALL | 202410 | 38,375 | 1,005 | 0.196 | 0.487 | 0.000145 | 55.78 | -11.21 |
CALL | 202410 | 38,250 | 0 | 0.220 | 0.508 | 0.000130 | 55.80 | -12.56 |
CALL | 202410 | 38,125 | 0 | 0.221 | 0.524 | 0.000129 | 55.71 | -12.60 |
CALL | 202410 | 38,000 | 1,185 | 0.196 | 0.541 | 0.000145 | 55.51 | -11.14 |
PUT | 202410 | 38,875 | 0 | 0.229 | -0.568 | 0.000122 | 55.00 | -12.82 |
PUT | 202410 | 38,750 | 0 | 0.232 | -0.552 | 0.000122 | 55.33 | -13.01 |
PUT | 202410 | 38,625 | 0 | 0.232 | -0.537 | 0.000123 | 55.57 | -13.08 |
PUT | 202410 | 38,500 | 0 | 0.233 | -0.521 | 0.000122 | 55.73 | -13.16 |
PUT | 202410 | 38,375 | 0 | 0.234 | -0.506 | 0.000122 | 55.80 | -13.26 |
PUT | 202410 | 38,250 | 0 | 0.235 | -0.491 | 0.000121 | 55.79 | -13.32 |
PUT | 202410 | 38,125 | 0 | 0.236 | -0.475 | 0.000121 | 55.70 | -13.36 |
PUT | 202410 | 38,000 | 0 | 0.237 | -0.460 | 0.000120 | 55.53 | -13.39 |
CALL | 202411 | 38,875 | 0 | 0.216 | 0.448 | 0.000104 | 69.35 | -9.77 |
CALL | 202411 | 38,750 | 0 | 0.217 | 0.461 | 0.000104 | 69.61 | -9.86 |
CALL | 202411 | 38,625 | 0 | 0.218 | 0.474 | 0.000104 | 69.80 | -9.91 |
CALL | 202411 | 38,500 | 0 | 0.219 | 0.487 | 0.000104 | 69.91 | -9.97 |
CALL | 202411 | 38,375 | 0 | 0.220 | 0.500 | 0.000104 | 69.95 | -10.02 |
CALL | 202411 | 38,250 | 0 | 0.221 | 0.513 | 0.000103 | 69.91 | -10.07 |
CALL | 202411 | 38,125 | 0 | 0.224 | 0.526 | 0.000101 | 69.80 | -10.20 |
CALL | 202411 | 38,000 | 0 | 0.225 | 0.539 | 0.000101 | 69.61 | -10.22 |
PUT | 202411 | 38,875 | 0 | 0.226 | -0.548 | 0.000100 | 69.44 | -10.12 |
PUT | 202411 | 38,750 | 0 | 0.226 | -0.536 | 0.000100 | 69.67 | -10.18 |
PUT | 202411 | 38,625 | 0 | 0.229 | -0.523 | 0.000099 | 69.84 | -10.35 |
PUT | 202411 | 38,500 | 0 | 0.229 | -0.510 | 0.000100 | 69.93 | -10.32 |
PUT | 202411 | 38,375 | 0 | 0.229 | -0.498 | 0.000099 | 69.95 | -10.35 |
PUT | 202411 | 38,250 | 0 | 0.230 | -0.485 | 0.000099 | 69.90 | -10.40 |
PUT | 202411 | 38,125 | 0 | 0.232 | -0.473 | 0.000098 | 69.79 | -10.45 |
PUT | 202411 | 38,000 | 0 | 0.233 | -0.461 | 0.000097 | 69.61 | -10.47 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240830 | 38,875 | 290 | 0.228 | 0.358 | 0.000307 | 19.86 | -32.42 |
CALL | 20240830 | 38,750 | 320 | 0.221 | 0.393 | 0.000328 | 20.45 | -32.27 |
CALL | 20240830 | 38,625 | 390 | 0.230 | 0.437 | 0.000322 | 20.96 | -34.49 |
CALL | 20240830 | 38,500 | 425 | 0.220 | 0.476 | 0.000340 | 21.18 | -33.40 |
CALL | 20240830 | 38,375 | 505 | 0.230 | 0.518 | 0.000326 | 21.20 | -34.82 |
CALL | 20240830 | 38,250 | 570 | 0.229 | 0.559 | 0.000324 | 20.99 | -34.43 |
CALL | 20240830 | 38,125 | 620 | 0.219 | 0.603 | 0.000331 | 20.51 | -32.16 |
CALL | 20240830 | 38,000 | 595 | 0.167 | 0.683 | 0.000401 | 18.94 | -22.65 |
PUT | 20240830 | 38,875 | 0 | 0.255 | -0.627 | 0.000280 | 20.14 | -36.57 |
PUT | 20240830 | 38,750 | 725 | 0.253 | -0.592 | 0.000289 | 20.65 | -37.20 |
PUT | 20240830 | 38,625 | 0 | 0.255 | -0.556 | 0.000291 | 21.01 | -38.26 |
PUT | 20240830 | 38,500 | 750 | 0.332 | -0.511 | 0.000226 | 21.21 | -50.19 |
PUT | 20240830 | 38,375 | 500 | 0.244 | -0.482 | 0.000307 | 21.20 | -36.91 |
PUT | 20240830 | 38,250 | 440 | 0.244 | -0.444 | 0.000305 | 21.01 | -36.55 |
PUT | 20240830 | 38,125 | 435 | 0.268 | -0.413 | 0.000273 | 20.71 | -39.60 |
PUT | 20240830 | 38,000 | 350 | 0.251 | -0.372 | 0.000283 | 20.12 | -36.07 |
CALL | 20240906 | 38,875 | 0 | 0.220 | 0.399 | 0.000233 | 29.04 | -22.86 |
CALL | 20240906 | 38,750 | 0 | 0.218 | 0.427 | 0.000239 | 29.51 | -23.03 |
CALL | 20240906 | 38,625 | 0 | 0.218 | 0.457 | 0.000242 | 29.83 | -23.28 |
CALL | 20240906 | 38,500 | 0 | 0.219 | 0.487 | 0.000242 | 30.00 | -23.56 |
CALL | 20240906 | 38,375 | 660 | 0.214 | 0.517 | 0.000248 | 29.98 | -22.96 |
CALL | 20240906 | 38,250 | 0 | 0.222 | 0.547 | 0.000237 | 29.80 | -23.73 |
CALL | 20240906 | 38,125 | 0 | 0.224 | 0.576 | 0.000232 | 29.46 | -23.64 |
CALL | 20240906 | 38,000 | 0 | 0.225 | 0.605 | 0.000228 | 28.96 | -23.33 |
PUT | 20240906 | 38,875 | 0 | 0.244 | -0.590 | 0.000212 | 29.25 | -25.44 |
PUT | 20240906 | 38,750 | 0 | 0.244 | -0.563 | 0.000215 | 29.63 | -25.76 |
PUT | 20240906 | 38,625 | 0 | 0.244 | -0.537 | 0.000217 | 29.88 | -25.95 |
PUT | 20240906 | 38,500 | 0 | 0.246 | -0.509 | 0.000216 | 30.00 | -26.26 |
PUT | 20240906 | 38,375 | 0 | 0.246 | -0.483 | 0.000215 | 29.98 | -26.33 |
PUT | 20240906 | 38,250 | 0 | 0.248 | -0.456 | 0.000212 | 29.83 | -26.38 |
PUT | 20240906 | 38,125 | 0 | 0.250 | -0.430 | 0.000209 | 29.54 | -26.33 |
PUT | 20240906 | 38,000 | 0 | 0.253 | -0.404 | 0.000204 | 29.14 | -26.25 |
CALL | 20240913 | 38,875 | 600 | 0.219 | 0.420 | 0.000194 | 36.02 | -18.84 |
CALL | 20240913 | 38,750 | 670 | 0.224 | 0.446 | 0.000191 | 36.42 | -19.49 |
CALL | 20240913 | 38,625 | 770 | 0.237 | 0.473 | 0.000183 | 36.67 | -20.71 |
CALL | 20240913 | 38,500 | 835 | 0.239 | 0.496 | 0.000181 | 36.75 | -20.94 |
CALL | 20240913 | 38,375 | 870 | 0.232 | 0.518 | 0.000187 | 36.72 | -20.31 |
CALL | 20240913 | 38,250 | 920 | 0.228 | 0.542 | 0.000189 | 36.55 | -19.90 |
CALL | 20240913 | 38,125 | 950 | 0.218 | 0.567 | 0.000196 | 36.23 | -18.86 |
CALL | 20240913 | 38,000 | 1,105 | 0.242 | 0.585 | 0.000175 | 35.91 | -20.73 |
PUT | 20240913 | 38,875 | 0 | 0.242 | -0.570 | 0.000176 | 36.18 | -20.78 |
PUT | 20240913 | 38,750 | 0 | 0.246 | -0.547 | 0.000175 | 36.50 | -21.29 |
PUT | 20240913 | 38,625 | 0 | 0.247 | -0.525 | 0.000175 | 36.68 | -21.48 |
PUT | 20240913 | 38,500 | 950 | 0.246 | -0.504 | 0.000176 | 36.75 | -21.48 |
PUT | 20240913 | 38,375 | 860 | 0.239 | -0.482 | 0.000181 | 36.72 | -20.85 |
PUT | 20240913 | 38,250 | 815 | 0.244 | -0.460 | 0.000177 | 36.57 | -21.17 |
PUT | 20240913 | 38,125 | 790 | 0.253 | -0.439 | 0.000169 | 36.32 | -21.84 |
PUT | 20240913 | 38,000 | 715 | 0.248 | -0.416 | 0.000171 | 35.94 | -21.17 |
CALL | 20240920 | 38,875 | 0 | 0.245 | 0.409 | 0.000150 | 41.08 | -18.01 |
CALL | 20240920 | 38,750 | 0 | 0.248 | 0.428 | 0.000150 | 41.50 | -18.40 |
CALL | 20240920 | 38,625 | 0 | 0.249 | 0.447 | 0.000150 | 41.82 | -18.68 |
CALL | 20240920 | 38,500 | 0 | 0.252 | 0.467 | 0.000149 | 42.04 | -18.96 |
CALL | 20240920 | 38,375 | 0 | 0.255 | 0.486 | 0.000148 | 42.16 | -19.21 |
CALL | 20240920 | 38,250 | 0 | 0.257 | 0.504 | 0.000147 | 42.18 | -19.43 |
CALL | 20240920 | 38,125 | 0 | 0.260 | 0.523 | 0.000145 | 42.12 | -19.62 |
CALL | 20240920 | 38,000 | 0 | 0.263 | 0.541 | 0.000143 | 41.97 | -19.79 |
PUT | 20240920 | 38,875 | 0 | 0.205 | -0.613 | 0.000177 | 40.47 | -14.73 |
PUT | 20240920 | 38,750 | 0 | 0.208 | -0.590 | 0.000177 | 41.11 | -15.20 |
PUT | 20240920 | 38,625 | 0 | 0.210 | -0.567 | 0.000177 | 41.59 | -15.53 |
PUT | 20240920 | 38,500 | 0 | 0.213 | -0.544 | 0.000176 | 41.93 | -15.88 |
PUT | 20240920 | 38,375 | 0 | 0.216 | -0.522 | 0.000175 | 42.13 | -16.16 |
PUT | 20240920 | 38,250 | 1,010 | 0.231 | -0.498 | 0.000163 | 42.19 | -17.36 |
PUT | 20240920 | 38,125 | 0 | 0.221 | -0.478 | 0.000170 | 42.12 | -16.59 |
PUT | 20240920 | 38,000 | 0 | 0.224 | -0.457 | 0.000167 | 41.94 | -16.75 |
CALL | 20240927 | 38,875 | 0 | 0.217 | 0.408 | 0.000151 | 45.90 | -14.28 |
CALL | 20240927 | 38,750 | 0 | 0.219 | 0.427 | 0.000152 | 46.38 | -14.54 |
CALL | 20240927 | 38,625 | 0 | 0.219 | 0.446 | 0.000152 | 46.74 | -14.70 |
CALL | 20240927 | 38,500 | 0 | 0.221 | 0.466 | 0.000152 | 46.99 | -14.87 |
CALL | 20240927 | 38,375 | 0 | 0.222 | 0.485 | 0.000152 | 47.13 | -15.00 |
CALL | 20240927 | 38,250 | 0 | 0.223 | 0.504 | 0.000151 | 47.16 | -15.11 |
CALL | 20240927 | 38,125 | 0 | 0.225 | 0.523 | 0.000150 | 47.09 | -15.18 |
CALL | 20240927 | 38,000 | 0 | 0.227 | 0.541 | 0.000148 | 46.91 | -15.23 |
PUT | 20240927 | 38,875 | 0 | 0.238 | -0.582 | 0.000139 | 46.17 | -15.61 |
PUT | 20240927 | 38,750 | 0 | 0.239 | -0.564 | 0.000139 | 46.55 | -15.85 |
PUT | 20240927 | 38,625 | 0 | 0.240 | -0.547 | 0.000140 | 46.84 | -15.98 |
PUT | 20240927 | 38,500 | 0 | 0.241 | -0.529 | 0.000140 | 47.04 | -16.13 |
PUT | 20240927 | 38,375 | 0 | 0.242 | -0.512 | 0.000139 | 47.15 | -16.27 |
PUT | 20240927 | 38,250 | 0 | 0.244 | -0.494 | 0.000139 | 47.16 | -16.35 |
PUT | 20240927 | 38,125 | 0 | 0.245 | -0.477 | 0.000138 | 47.09 | -16.42 |
PUT | 20240927 | 38,000 | 0 | 0.247 | -0.460 | 0.000136 | 46.93 | -16.49 |
CALL | 20241011 | 38,875 | 0 | 0.214 | 0.425 | 0.000131 | 54.82 | -12.00 |
CALL | 20241011 | 38,750 | 0 | 0.214 | 0.441 | 0.000132 | 55.20 | -12.12 |
CALL | 20241011 | 38,625 | 0 | 0.216 | 0.458 | 0.000132 | 55.50 | -12.26 |
CALL | 20241011 | 38,500 | 965 | 0.199 | 0.470 | 0.000143 | 55.65 | -11.35 |
CALL | 20241011 | 38,375 | 0 | 0.218 | 0.491 | 0.000131 | 55.79 | -12.45 |
CALL | 20241011 | 38,250 | 0 | 0.219 | 0.508 | 0.000130 | 55.80 | -12.51 |
CALL | 20241011 | 38,125 | 0 | 0.219 | 0.524 | 0.000130 | 55.71 | -12.53 |
CALL | 20241011 | 38,000 | 1,340 | 0.224 | 0.540 | 0.000127 | 55.53 | -12.73 |
PUT | 20241011 | 38,875 | 0 | 0.229 | -0.568 | 0.000122 | 55.00 | -12.82 |
PUT | 20241011 | 38,750 | 0 | 0.231 | -0.552 | 0.000123 | 55.33 | -12.96 |
PUT | 20241011 | 38,625 | 0 | 0.233 | -0.537 | 0.000122 | 55.57 | -13.13 |
PUT | 20241011 | 38,500 | 1,540 | 0.246 | -0.518 | 0.000116 | 55.75 | -13.92 |
PUT | 20241011 | 38,375 | 0 | 0.235 | -0.506 | 0.000121 | 55.80 | -13.31 |
PUT | 20241011 | 38,250 | 1,355 | 0.237 | -0.490 | 0.000120 | 55.79 | -13.43 |
PUT | 20241011 | 38,125 | 0 | 0.237 | -0.475 | 0.000120 | 55.70 | -13.41 |
PUT | 20241011 | 38,000 | 1,290 | 0.248 | -0.461 | 0.000114 | 55.54 | -14.01 |
CALL | 20241108 | 38,875 | 0 | 0.215 | 0.447 | 0.000105 | 69.34 | -9.71 |
CALL | 20241108 | 38,750 | 0 | 0.216 | 0.461 | 0.000105 | 69.61 | -9.80 |
CALL | 20241108 | 38,625 | 0 | 0.217 | 0.474 | 0.000105 | 69.80 | -9.87 |
CALL | 20241108 | 38,500 | 0 | 0.217 | 0.487 | 0.000105 | 69.91 | -9.92 |
CALL | 20241108 | 38,375 | 0 | 0.218 | 0.500 | 0.000104 | 69.95 | -9.97 |
CALL | 20241108 | 38,250 | 0 | 0.220 | 0.513 | 0.000104 | 69.91 | -10.02 |
CALL | 20241108 | 38,125 | 0 | 0.220 | 0.526 | 0.000103 | 69.80 | -10.03 |
CALL | 20241108 | 38,000 | 0 | 0.221 | 0.539 | 0.000102 | 69.61 | -10.06 |
PUT | 20241108 | 38,875 | 0 | 0.225 | -0.549 | 0.000100 | 69.43 | -10.07 |
PUT | 20241108 | 38,750 | 0 | 0.226 | -0.536 | 0.000100 | 69.67 | -10.16 |
PUT | 20241108 | 38,625 | 0 | 0.227 | -0.523 | 0.000100 | 69.83 | -10.22 |
PUT | 20241108 | 38,500 | 0 | 0.227 | -0.511 | 0.000100 | 69.92 | -10.27 |
PUT | 20241108 | 38,375 | 0 | 0.229 | -0.498 | 0.000100 | 69.95 | -10.33 |
PUT | 20241108 | 38,250 | 0 | 0.230 | -0.486 | 0.000099 | 69.90 | -10.38 |
PUT | 20241108 | 38,125 | 0 | 0.230 | -0.473 | 0.000099 | 69.79 | -10.39 |
PUT | 20241108 | 38,000 | 0 | 0.232 | -0.461 | 0.000098 | 69.61 | -10.42 |