種別 | 限月 | 終値 |
---|---|---|
NK225 | 202409 | 38,710 |
NK225 | 202412 | 38,510 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202409 | 38,710 |
NK225M | 202410 | 38,430 |
NK225M | 202411 | 38,525 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202409 | 38,710 |
NK225MC | 202410 | 38,430 |
NK225MC | 202411 | 38,525 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202409 | 39,125 | 390 | 0.189 | 0.394 | 0.000269 | 29.17 | -19.68 |
CALL | 202409 | 39,000 | 445 | 0.190 | 0.428 | 0.000272 | 29.76 | -20.27 |
CALL | 202409 | 38,875 | 510 | 0.194 | 0.463 | 0.000270 | 30.12 | -20.92 |
CALL | 202409 | 38,750 | 575 | 0.196 | 0.497 | 0.000268 | 30.24 | -21.26 |
CALL | 202409 | 38,625 | 515 | 0.156 | 0.535 | 0.000337 | 30.13 | -16.81 |
CALL | 202409 | 38,500 | 710 | 0.198 | 0.564 | 0.000262 | 29.86 | -21.21 |
CALL | 202409 | 38,375 | 675 | 0.162 | 0.614 | 0.000311 | 28.99 | -16.86 |
CALL | 202409 | 38,250 | 825 | 0.188 | 0.635 | 0.000264 | 28.50 | -19.18 |
PUT | 202409 | 39,125 | 1,065 | 0.277 | -0.567 | 0.000187 | 29.82 | -29.43 |
PUT | 202409 | 39,000 | 760 | 0.199 | -0.568 | 0.000260 | 29.81 | -21.15 |
PUT | 202409 | 38,875 | 655 | 0.188 | -0.538 | 0.000279 | 30.11 | -20.15 |
PUT | 202409 | 38,750 | 595 | 0.190 | -0.503 | 0.000277 | 30.24 | -20.49 |
PUT | 202409 | 38,625 | 560 | 0.199 | -0.469 | 0.000263 | 30.16 | -21.42 |
PUT | 202409 | 38,500 | 500 | 0.199 | -0.436 | 0.000261 | 29.86 | -21.16 |
PUT | 202409 | 38,375 | 460 | 0.204 | -0.406 | 0.000251 | 29.40 | -21.35 |
PUT | 202409 | 38,250 | 400 | 0.201 | -0.373 | 0.000249 | 28.69 | -20.51 |
CALL | 202410 | 39,125 | 0 | 0.185 | 0.400 | 0.000161 | 50.37 | -11.11 |
CALL | 202410 | 39,000 | 755 | 0.193 | 0.425 | 0.000155 | 51.08 | -11.80 |
CALL | 202410 | 38,875 | 0 | 0.187 | 0.441 | 0.000162 | 51.44 | -11.48 |
CALL | 202410 | 38,750 | 795 | 0.181 | 0.459 | 0.000168 | 51.73 | -11.19 |
CALL | 202410 | 38,625 | 880 | 0.187 | 0.481 | 0.000164 | 51.95 | -11.58 |
CALL | 202410 | 38,500 | 0 | 0.190 | 0.502 | 0.000161 | 52.01 | -11.83 |
CALL | 202410 | 38,375 | 0 | 0.192 | 0.522 | 0.000159 | 51.92 | -11.90 |
CALL | 202410 | 38,250 | 0 | 0.193 | 0.542 | 0.000158 | 51.71 | -11.92 |
PUT | 202410 | 39,125 | 0 | 0.196 | -0.593 | 0.000152 | 50.60 | -11.75 |
PUT | 202410 | 39,000 | 1,385 | 0.206 | -0.569 | 0.000146 | 51.22 | -12.50 |
PUT | 202410 | 38,875 | 0 | 0.196 | -0.555 | 0.000155 | 51.51 | -11.93 |
PUT | 202410 | 38,750 | 0 | 0.196 | -0.536 | 0.000155 | 51.80 | -12.05 |
PUT | 202410 | 38,625 | 0 | 0.197 | -0.516 | 0.000155 | 51.96 | -12.15 |
PUT | 202410 | 38,500 | 1,040 | 0.193 | -0.497 | 0.000158 | 52.01 | -11.92 |
PUT | 202410 | 38,375 | 0 | 0.200 | -0.477 | 0.000152 | 51.92 | -12.34 |
PUT | 202410 | 38,250 | 0 | 0.202 | -0.458 | 0.000151 | 51.72 | -12.36 |
CALL | 202411 | 39,125 | 0 | 0.188 | 0.443 | 0.000124 | 66.61 | -9.00 |
CALL | 202411 | 39,000 | 0 | 0.189 | 0.458 | 0.000125 | 66.94 | -9.06 |
CALL | 202411 | 38,875 | 0 | 0.190 | 0.474 | 0.000124 | 67.16 | -9.15 |
CALL | 202411 | 38,750 | 0 | 0.190 | 0.490 | 0.000124 | 67.28 | -9.20 |
CALL | 202411 | 38,625 | 0 | 0.191 | 0.505 | 0.000124 | 67.30 | -9.25 |
CALL | 202411 | 38,500 | 0 | 0.192 | 0.521 | 0.000123 | 67.22 | -9.27 |
CALL | 202411 | 38,375 | 0 | 0.193 | 0.536 | 0.000122 | 67.03 | -9.29 |
CALL | 202411 | 38,250 | 0 | 0.194 | 0.551 | 0.000121 | 66.75 | -9.29 |
PUT | 202411 | 39,125 | 0 | 0.205 | -0.550 | 0.000114 | 66.78 | -9.71 |
PUT | 202411 | 39,000 | 0 | 0.205 | -0.535 | 0.000115 | 67.04 | -9.78 |
PUT | 202411 | 38,875 | 0 | 0.206 | -0.521 | 0.000114 | 67.21 | -9.85 |
PUT | 202411 | 38,750 | 0 | 0.207 | -0.507 | 0.000114 | 67.30 | -9.88 |
PUT | 202411 | 38,625 | 0 | 0.208 | -0.492 | 0.000114 | 67.29 | -9.93 |
PUT | 202411 | 38,500 | 0 | 0.209 | -0.478 | 0.000113 | 67.20 | -9.98 |
PUT | 202411 | 38,375 | 0 | 0.209 | -0.464 | 0.000112 | 67.03 | -9.98 |
PUT | 202411 | 38,250 | 0 | 0.211 | -0.450 | 0.000111 | 66.78 | -10.01 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240906 | 39,125 | 215 | 0.180 | 0.339 | 0.000379 | 19.63 | -25.30 |
CALL | 20240906 | 39,000 | 230 | 0.166 | 0.377 | 0.000427 | 20.37 | -24.17 |
CALL | 20240906 | 38,875 | 280 | 0.166 | 0.432 | 0.000441 | 21.07 | -25.05 |
CALL | 20240906 | 38,750 | 375 | 0.184 | 0.489 | 0.000404 | 21.38 | -28.19 |
CALL | 20240906 | 38,625 | 390 | 0.162 | 0.544 | 0.000457 | 21.26 | -24.61 |
CALL | 20240906 | 38,500 | 480 | 0.171 | 0.596 | 0.000422 | 20.77 | -25.45 |
CALL | 20240906 | 38,375 | 480 | 0.132 | 0.687 | 0.000501 | 19.00 | -17.97 |
CALL | 20240906 | 38,250 | 500 | 0.087 | 0.841 | 0.000519 | 12.99 | -8.18 |
PUT | 20240906 | 39,125 | 0 | 0.203 | -0.642 | 0.000343 | 20.01 | -28.91 |
PUT | 20240906 | 39,000 | 0 | 0.199 | -0.601 | 0.000361 | 20.70 | -29.41 |
PUT | 20240906 | 38,875 | 0 | 0.194 | -0.557 | 0.000379 | 21.17 | -29.34 |
PUT | 20240906 | 38,750 | 420 | 0.187 | -0.510 | 0.000398 | 21.38 | -28.50 |
PUT | 20240906 | 38,625 | 420 | 0.216 | -0.465 | 0.000343 | 21.30 | -32.83 |
PUT | 20240906 | 38,500 | 300 | 0.186 | -0.411 | 0.000390 | 20.85 | -27.64 |
PUT | 20240906 | 38,375 | 260 | 0.191 | -0.366 | 0.000368 | 20.16 | -27.42 |
PUT | 20240906 | 38,250 | 230 | 0.198 | -0.326 | 0.000340 | 19.32 | -27.29 |
CALL | 20240913 | 39,125 | 375 | 0.183 | 0.391 | 0.000276 | 29.10 | -19.10 |
CALL | 20240913 | 39,000 | 460 | 0.195 | 0.431 | 0.000265 | 29.79 | -20.83 |
CALL | 20240913 | 38,875 | 405 | 0.159 | 0.452 | 0.000328 | 30.03 | -17.12 |
CALL | 20240913 | 38,750 | 550 | 0.188 | 0.497 | 0.000280 | 30.24 | -20.37 |
CALL | 20240913 | 38,625 | 520 | 0.157 | 0.535 | 0.000333 | 30.13 | -16.99 |
CALL | 20240913 | 38,500 | 705 | 0.197 | 0.564 | 0.000264 | 29.85 | -21.03 |
CALL | 20240913 | 38,375 | 790 | 0.202 | 0.595 | 0.000254 | 29.38 | -21.21 |
CALL | 20240913 | 38,250 | 880 | 0.207 | 0.624 | 0.000242 | 28.77 | -21.33 |
PUT | 20240913 | 39,125 | 0 | 0.204 | -0.597 | 0.000250 | 29.35 | -21.36 |
PUT | 20240913 | 39,000 | 765 | 0.201 | -0.567 | 0.000258 | 29.82 | -21.33 |
PUT | 20240913 | 38,875 | 0 | 0.205 | -0.534 | 0.000256 | 30.14 | -22.03 |
PUT | 20240913 | 38,750 | 600 | 0.192 | -0.503 | 0.000274 | 30.24 | -20.67 |
PUT | 20240913 | 38,625 | 545 | 0.194 | -0.469 | 0.000270 | 30.15 | -20.88 |
PUT | 20240913 | 38,500 | 490 | 0.196 | -0.436 | 0.000266 | 29.85 | -20.80 |
PUT | 20240913 | 38,375 | 550 | 0.234 | -0.416 | 0.000220 | 29.57 | -24.69 |
PUT | 20240913 | 38,250 | 400 | 0.201 | -0.373 | 0.000249 | 28.69 | -20.51 |
CALL | 20240920 | 39,125 | 0 | 0.216 | 0.375 | 0.000190 | 34.95 | -18.01 |
CALL | 20240920 | 39,000 | 505 | 0.204 | 0.391 | 0.000204 | 35.41 | -17.23 |
CALL | 20240920 | 38,875 | 0 | 0.222 | 0.425 | 0.000191 | 36.13 | -19.18 |
CALL | 20240920 | 38,750 | 0 | 0.225 | 0.450 | 0.000191 | 36.49 | -19.63 |
CALL | 20240920 | 38,625 | 0 | 0.228 | 0.474 | 0.000190 | 36.70 | -19.96 |
CALL | 20240920 | 38,500 | 0 | 0.226 | 0.498 | 0.000192 | 36.77 | -19.81 |
CALL | 20240920 | 38,375 | 0 | 0.235 | 0.522 | 0.000184 | 36.72 | -20.57 |
CALL | 20240920 | 38,250 | 0 | 0.239 | 0.544 | 0.000180 | 36.55 | -20.86 |
PUT | 20240920 | 39,125 | 0 | 0.145 | -0.690 | 0.000264 | 32.50 | -11.12 |
PUT | 20240920 | 39,000 | 0 | 0.156 | -0.646 | 0.000259 | 34.29 | -12.65 |
PUT | 20240920 | 38,875 | 0 | 0.158 | -0.611 | 0.000263 | 35.33 | -13.24 |
PUT | 20240920 | 38,750 | 0 | 0.162 | -0.577 | 0.000263 | 36.10 | -13.83 |
PUT | 20240920 | 38,625 | 0 | 0.167 | -0.542 | 0.000258 | 36.57 | -14.46 |
PUT | 20240920 | 38,500 | 0 | 0.172 | -0.509 | 0.000252 | 36.77 | -14.96 |
PUT | 20240920 | 38,375 | 0 | 0.174 | -0.477 | 0.000248 | 36.72 | -15.18 |
PUT | 20240920 | 38,250 | 0 | 0.177 | -0.447 | 0.000242 | 36.45 | -15.31 |
CALL | 20240927 | 39,125 | 0 | 0.191 | 0.378 | 0.000187 | 40.45 | -13.81 |
CALL | 20240927 | 39,000 | 0 | 0.191 | 0.401 | 0.000190 | 41.16 | -14.10 |
CALL | 20240927 | 38,875 | 0 | 0.192 | 0.425 | 0.000192 | 41.71 | -14.33 |
CALL | 20240927 | 38,750 | 0 | 0.193 | 0.449 | 0.000193 | 42.12 | -14.54 |
CALL | 20240927 | 38,625 | 0 | 0.194 | 0.474 | 0.000193 | 42.37 | -14.74 |
CALL | 20240927 | 38,500 | 0 | 0.196 | 0.498 | 0.000192 | 42.46 | -14.88 |
CALL | 20240927 | 38,375 | 0 | 0.197 | 0.522 | 0.000190 | 42.40 | -14.97 |
CALL | 20240927 | 38,250 | 0 | 0.198 | 0.546 | 0.000188 | 42.19 | -15.00 |
PUT | 20240927 | 39,125 | 0 | 0.200 | -0.616 | 0.000180 | 40.66 | -14.44 |
PUT | 20240927 | 39,000 | 0 | 0.200 | -0.593 | 0.000182 | 41.29 | -14.71 |
PUT | 20240927 | 38,875 | 0 | 0.201 | -0.571 | 0.000184 | 41.80 | -14.93 |
PUT | 20240927 | 38,750 | 0 | 0.202 | -0.547 | 0.000185 | 42.16 | -15.11 |
PUT | 20240927 | 38,625 | 0 | 0.203 | -0.524 | 0.000184 | 42.39 | -15.32 |
PUT | 20240927 | 38,500 | 920 | 0.209 | -0.501 | 0.000180 | 42.46 | -15.76 |
PUT | 20240927 | 38,375 | 0 | 0.206 | -0.478 | 0.000182 | 42.40 | -15.52 |
PUT | 20240927 | 38,250 | 0 | 0.207 | -0.455 | 0.000180 | 42.20 | -15.58 |
CALL | 20241004 | 39,125 | 0 | 0.190 | 0.392 | 0.000170 | 45.73 | -12.45 |
CALL | 20241004 | 39,000 | 0 | 0.191 | 0.414 | 0.000172 | 46.36 | -12.68 |
CALL | 20241004 | 38,875 | 0 | 0.191 | 0.435 | 0.000173 | 46.85 | -12.85 |
CALL | 20241004 | 38,750 | 0 | 0.192 | 0.457 | 0.000173 | 47.20 | -13.03 |
CALL | 20241004 | 38,625 | 0 | 0.194 | 0.479 | 0.000173 | 47.41 | -13.16 |
CALL | 20241004 | 38,500 | 0 | 0.195 | 0.501 | 0.000172 | 47.48 | -13.29 |
CALL | 20241004 | 38,375 | 0 | 0.197 | 0.522 | 0.000170 | 47.40 | -13.36 |
CALL | 20241004 | 38,250 | 0 | 0.198 | 0.543 | 0.000168 | 47.20 | -13.41 |
PUT | 20241004 | 39,125 | 0 | 0.198 | -0.603 | 0.000164 | 45.89 | -12.90 |
PUT | 20241004 | 39,000 | 0 | 0.198 | -0.582 | 0.000165 | 46.47 | -13.11 |
PUT | 20241004 | 38,875 | 0 | 0.199 | -0.561 | 0.000166 | 46.91 | -13.28 |
PUT | 20241004 | 38,750 | 0 | 0.200 | -0.540 | 0.000167 | 47.23 | -13.44 |
PUT | 20241004 | 38,625 | 0 | 0.201 | -0.519 | 0.000166 | 47.42 | -13.57 |
PUT | 20241004 | 38,500 | 0 | 0.203 | -0.498 | 0.000165 | 47.48 | -13.70 |
PUT | 20241004 | 38,375 | 0 | 0.204 | -0.478 | 0.000164 | 47.40 | -13.77 |
PUT | 20241004 | 38,250 | 0 | 0.206 | -0.457 | 0.000162 | 47.20 | -13.82 |
CALL | 20241011 | 39,125 | 0 | 0.184 | 0.400 | 0.000161 | 50.36 | -11.08 |
CALL | 20241011 | 39,000 | 715 | 0.186 | 0.420 | 0.000162 | 50.97 | -11.30 |
CALL | 20241011 | 38,875 | 0 | 0.187 | 0.441 | 0.000162 | 51.44 | -11.48 |
CALL | 20241011 | 38,750 | 900 | 0.201 | 0.466 | 0.000152 | 51.82 | -12.45 |
CALL | 20241011 | 38,625 | 1,000 | 0.210 | 0.486 | 0.000146 | 51.98 | -13.02 |
CALL | 20241011 | 38,500 | 895 | 0.178 | 0.501 | 0.000172 | 52.01 | -11.08 |
CALL | 20241011 | 38,375 | 1,000 | 0.187 | 0.522 | 0.000164 | 51.92 | -11.59 |
CALL | 20241011 | 38,250 | 1,040 | 0.182 | 0.543 | 0.000167 | 51.70 | -11.27 |
PUT | 20241011 | 39,125 | 0 | 0.196 | -0.593 | 0.000152 | 50.60 | -11.75 |
PUT | 20241011 | 39,000 | 0 | 0.197 | -0.574 | 0.000153 | 51.12 | -11.91 |
PUT | 20241011 | 38,875 | 0 | 0.196 | -0.555 | 0.000155 | 51.51 | -11.93 |
PUT | 20241011 | 38,750 | 1,180 | 0.194 | -0.536 | 0.000157 | 51.79 | -11.92 |
PUT | 20241011 | 38,625 | 0 | 0.198 | -0.516 | 0.000154 | 51.96 | -12.19 |
PUT | 20241011 | 38,500 | 1,160 | 0.217 | -0.495 | 0.000141 | 52.00 | -13.35 |
PUT | 20241011 | 38,375 | 1,035 | 0.205 | -0.477 | 0.000149 | 51.92 | -12.61 |
PUT | 20241011 | 38,250 | 0 | 0.201 | -0.458 | 0.000151 | 51.72 | -12.33 |
CALL | 20241108 | 39,125 | 0 | 0.190 | 0.444 | 0.000123 | 66.64 | -9.10 |
CALL | 20241108 | 39,000 | 0 | 0.191 | 0.459 | 0.000123 | 66.95 | -9.18 |
CALL | 20241108 | 38,875 | 0 | 0.192 | 0.475 | 0.000123 | 67.17 | -9.25 |
CALL | 20241108 | 38,750 | 0 | 0.193 | 0.490 | 0.000123 | 67.29 | -9.31 |
CALL | 20241108 | 38,625 | 0 | 0.193 | 0.506 | 0.000122 | 67.30 | -9.33 |
CALL | 20241108 | 38,500 | 0 | 0.194 | 0.521 | 0.000122 | 67.21 | -9.37 |
CALL | 20241108 | 38,375 | 0 | 0.195 | 0.536 | 0.000121 | 67.03 | -9.38 |
CALL | 20241108 | 38,250 | 0 | 0.195 | 0.551 | 0.000120 | 66.75 | -9.35 |
PUT | 20241108 | 39,125 | 0 | 0.209 | -0.548 | 0.000113 | 66.81 | -9.89 |
PUT | 20241108 | 39,000 | 0 | 0.209 | -0.534 | 0.000113 | 67.06 | -9.96 |
PUT | 20241108 | 38,875 | 0 | 0.210 | -0.520 | 0.000113 | 67.22 | -10.02 |
PUT | 20241108 | 38,750 | 0 | 0.211 | -0.506 | 0.000112 | 67.30 | -10.07 |
PUT | 20241108 | 38,625 | 0 | 0.211 | -0.492 | 0.000112 | 67.29 | -10.10 |
PUT | 20241108 | 38,500 | 0 | 0.212 | -0.478 | 0.000111 | 67.20 | -10.14 |
PUT | 20241108 | 38,375 | 0 | 0.213 | -0.464 | 0.000110 | 67.03 | -10.15 |
PUT | 20241108 | 38,250 | 0 | 0.213 | -0.450 | 0.000110 | 66.78 | -10.12 |