種別 | 限月 | 終値 |
---|---|---|
NK225 | 202409 | 36,360 |
NK225 | 202412 | 36,150 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202409 | 36,360 |
NK225M | 202410 | 36,140 |
NK225M | 202411 | 36,170 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202409 | 36,360 |
NK225MC | 202410 | 36,140 |
NK225MC | 202411 | 36,170 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202409 | 36,750 | 495 | 0.333 | 0.418 | 0.000233 | 19.66 | -46.75 |
CALL | 202409 | 36,625 | 540 | 0.329 | 0.446 | 0.000238 | 19.90 | -46.85 |
CALL | 202409 | 36,500 | 630 | 0.347 | 0.478 | 0.000228 | 20.06 | -49.70 |
CALL | 202409 | 36,375 | 705 | 0.354 | 0.507 | 0.000223 | 20.09 | -50.90 |
CALL | 202409 | 36,250 | 770 | 0.356 | 0.534 | 0.000222 | 20.01 | -50.89 |
CALL | 202409 | 36,125 | 1,030 | 0.453 | 0.554 | 0.000173 | 19.91 | -64.49 |
CALL | 202409 | 36,000 | 945 | 0.376 | 0.586 | 0.000206 | 19.62 | -52.70 |
CALL | 202409 | 35,875 | 1,215 | 0.477 | 0.593 | 0.000161 | 19.53 | -66.68 |
PUT | 202409 | 36,750 | 835 | 0.308 | -0.590 | 0.000251 | 19.57 | -42.93 |
PUT | 202409 | 36,625 | 830 | 0.342 | -0.551 | 0.000230 | 19.92 | -48.63 |
PUT | 202409 | 36,500 | 750 | 0.337 | -0.523 | 0.000235 | 20.05 | -48.21 |
PUT | 202409 | 36,375 | 630 | 0.310 | -0.495 | 0.000256 | 20.09 | -44.43 |
PUT | 202409 | 36,250 | 610 | 0.331 | -0.464 | 0.000238 | 20.01 | -47.26 |
PUT | 202409 | 36,125 | 565 | 0.338 | -0.435 | 0.000231 | 19.82 | -47.79 |
PUT | 202409 | 36,000 | 520 | 0.343 | -0.408 | 0.000225 | 19.55 | -47.83 |
PUT | 202409 | 35,875 | 440 | 0.328 | -0.375 | 0.000230 | 19.09 | -44.69 |
CALL | 202410 | 36,750 | 1,095 | 0.306 | 0.449 | 0.000116 | 44.28 | -19.40 |
CALL | 202410 | 36,625 | 0 | 0.261 | 0.451 | 0.000136 | 44.31 | -16.54 |
CALL | 202410 | 36,500 | 1,005 | 0.262 | 0.468 | 0.000136 | 44.50 | -16.69 |
CALL | 202410 | 36,375 | 0 | 0.265 | 0.485 | 0.000134 | 44.62 | -16.96 |
CALL | 202410 | 36,250 | 1,165 | 0.272 | 0.503 | 0.000131 | 44.65 | -17.42 |
CALL | 202410 | 36,125 | 0 | 0.270 | 0.519 | 0.000132 | 44.60 | -17.28 |
CALL | 202410 | 36,000 | 0 | 0.273 | 0.536 | 0.000130 | 44.47 | -17.42 |
CALL | 202410 | 35,875 | 0 | 0.276 | 0.552 | 0.000128 | 44.27 | -17.53 |
PUT | 202410 | 36,750 | 0 | 0.259 | -0.566 | 0.000135 | 44.03 | -16.26 |
PUT | 202410 | 36,625 | 0 | 0.261 | -0.549 | 0.000135 | 44.31 | -16.49 |
PUT | 202410 | 36,500 | 1,220 | 0.230 | -0.541 | 0.000154 | 44.41 | -14.54 |
PUT | 202410 | 36,375 | 1,310 | 0.266 | -0.515 | 0.000134 | 44.62 | -16.89 |
PUT | 202410 | 36,250 | 1,280 | 0.274 | -0.497 | 0.000130 | 44.64 | -17.44 |
PUT | 202410 | 36,125 | 1,195 | 0.270 | -0.481 | 0.000132 | 44.60 | -17.14 |
PUT | 202410 | 36,000 | 1,160 | 0.276 | -0.464 | 0.000129 | 44.47 | -17.50 |
PUT | 202410 | 35,875 | 1,010 | 0.256 | -0.447 | 0.000138 | 44.25 | -16.15 |
CALL | 202411 | 36,750 | 0 | 0.243 | 0.458 | 0.000109 | 59.61 | -11.52 |
CALL | 202411 | 36,625 | 0 | 0.244 | 0.472 | 0.000108 | 59.80 | -11.63 |
CALL | 202411 | 36,500 | 0 | 0.246 | 0.486 | 0.000108 | 59.91 | -11.75 |
CALL | 202411 | 36,375 | 0 | 0.248 | 0.499 | 0.000107 | 59.95 | -11.85 |
CALL | 202411 | 36,250 | 0 | 0.250 | 0.513 | 0.000106 | 59.92 | -11.94 |
CALL | 202411 | 36,125 | 0 | 0.252 | 0.526 | 0.000105 | 59.82 | -12.00 |
CALL | 202411 | 36,000 | 0 | 0.254 | 0.539 | 0.000104 | 59.66 | -12.07 |
CALL | 202411 | 35,875 | 0 | 0.256 | 0.552 | 0.000103 | 59.43 | -12.13 |
PUT | 202411 | 36,750 | 0 | 0.247 | -0.541 | 0.000107 | 59.64 | -11.63 |
PUT | 202411 | 36,625 | 0 | 0.249 | -0.527 | 0.000106 | 59.81 | -11.76 |
PUT | 202411 | 36,500 | 1,600 | 0.238 | -0.516 | 0.000111 | 59.90 | -11.26 |
PUT | 202411 | 36,375 | 0 | 0.252 | -0.500 | 0.000105 | 59.95 | -11.93 |
PUT | 202411 | 36,250 | 0 | 0.254 | -0.487 | 0.000105 | 59.92 | -12.02 |
PUT | 202411 | 36,125 | 0 | 0.256 | -0.473 | 0.000103 | 59.82 | -12.12 |
PUT | 202411 | 36,000 | 0 | 0.258 | -0.461 | 0.000102 | 59.66 | -12.16 |
PUT | 202411 | 35,875 | 0 | 0.260 | -0.448 | 0.000101 | 59.43 | -12.21 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240913 | 36,750 | 495 | 0.333 | 0.418 | 0.000233 | 19.66 | -46.75 |
CALL | 20240913 | 36,625 | 595 | 0.357 | 0.452 | 0.000220 | 19.94 | -50.87 |
CALL | 20240913 | 36,500 | 620 | 0.342 | 0.477 | 0.000232 | 20.06 | -48.98 |
CALL | 20240913 | 36,375 | 680 | 0.342 | 0.506 | 0.000232 | 20.09 | -49.12 |
CALL | 20240913 | 36,250 | 720 | 0.331 | 0.536 | 0.000239 | 20.01 | -47.31 |
CALL | 20240913 | 36,125 | 790 | 0.332 | 0.565 | 0.000235 | 19.82 | -47.11 |
CALL | 20240913 | 36,000 | 845 | 0.325 | 0.596 | 0.000237 | 19.50 | -45.26 |
CALL | 20240913 | 35,875 | 0 | 0.367 | 0.614 | 0.000207 | 19.26 | -50.58 |
PUT | 20240913 | 36,750 | 850 | 0.315 | -0.588 | 0.000245 | 19.60 | -44.06 |
PUT | 20240913 | 36,625 | 760 | 0.307 | -0.559 | 0.000255 | 19.87 | -43.51 |
PUT | 20240913 | 36,500 | 650 | 0.287 | -0.530 | 0.000275 | 20.03 | -41.01 |
PUT | 20240913 | 36,375 | 650 | 0.320 | -0.495 | 0.000248 | 20.09 | -45.86 |
PUT | 20240913 | 36,250 | 725 | 0.388 | -0.467 | 0.000203 | 20.02 | -55.50 |
PUT | 20240913 | 36,125 | 545 | 0.328 | -0.434 | 0.000238 | 19.81 | -46.33 |
PUT | 20240913 | 36,000 | 520 | 0.343 | -0.408 | 0.000225 | 19.55 | -47.83 |
PUT | 20240913 | 35,875 | 495 | 0.357 | -0.383 | 0.000213 | 19.22 | -48.93 |
CALL | 20240920 | 36,750 | 0 | 0.321 | 0.407 | 0.000171 | 27.47 | -31.51 |
CALL | 20240920 | 36,625 | 940 | 0.410 | 0.450 | 0.000136 | 28.02 | -41.09 |
CALL | 20240920 | 36,500 | 0 | 0.331 | 0.452 | 0.000169 | 28.03 | -33.20 |
CALL | 20240920 | 36,375 | 0 | 0.337 | 0.474 | 0.000167 | 28.18 | -33.91 |
CALL | 20240920 | 36,250 | 0 | 0.343 | 0.496 | 0.000164 | 28.24 | -34.62 |
CALL | 20240920 | 36,125 | 0 | 0.350 | 0.516 | 0.000161 | 28.21 | -35.31 |
CALL | 20240920 | 36,000 | 1,160 | 0.386 | 0.536 | 0.000145 | 28.12 | -38.83 |
CALL | 20240920 | 35,875 | 0 | 0.366 | 0.555 | 0.000152 | 27.97 | -36.64 |
PUT | 20240920 | 36,750 | 0 | 0.230 | -0.636 | 0.000231 | 26.57 | -21.74 |
PUT | 20240920 | 36,625 | 890 | 0.218 | -0.614 | 0.000248 | 27.07 | -20.97 |
PUT | 20240920 | 36,500 | 830 | 0.224 | -0.581 | 0.000247 | 27.66 | -22.03 |
PUT | 20240920 | 36,375 | 0 | 0.251 | -0.542 | 0.000224 | 28.08 | -25.08 |
PUT | 20240920 | 36,250 | 0 | 0.255 | -0.514 | 0.000220 | 28.22 | -25.70 |
PUT | 20240920 | 36,125 | 645 | 0.231 | -0.487 | 0.000243 | 28.22 | -23.27 |
PUT | 20240920 | 36,000 | 590 | 0.234 | -0.457 | 0.000240 | 28.07 | -23.37 |
PUT | 20240920 | 35,875 | 0 | 0.274 | -0.435 | 0.000203 | 27.86 | -27.22 |
CALL | 20240927 | 36,750 | 0 | 0.269 | 0.410 | 0.000167 | 33.71 | -21.60 |
CALL | 20240927 | 36,625 | 0 | 0.272 | 0.432 | 0.000167 | 34.08 | -22.09 |
CALL | 20240927 | 36,500 | 0 | 0.274 | 0.453 | 0.000167 | 34.35 | -22.45 |
CALL | 20240927 | 36,375 | 0 | 0.277 | 0.475 | 0.000166 | 34.51 | -22.81 |
CALL | 20240927 | 36,250 | 0 | 0.279 | 0.496 | 0.000165 | 34.58 | -23.04 |
CALL | 20240927 | 36,125 | 0 | 0.282 | 0.516 | 0.000163 | 34.55 | -23.26 |
CALL | 20240927 | 36,000 | 0 | 0.286 | 0.537 | 0.000160 | 34.44 | -23.49 |
CALL | 20240927 | 35,875 | 0 | 0.288 | 0.556 | 0.000158 | 34.24 | -23.57 |
PUT | 20240927 | 36,750 | 0 | 0.269 | -0.590 | 0.000167 | 33.71 | -21.50 |
PUT | 20240927 | 36,625 | 0 | 0.274 | -0.567 | 0.000166 | 34.09 | -22.19 |
PUT | 20240927 | 36,500 | 0 | 0.277 | -0.546 | 0.000165 | 34.36 | -22.62 |
PUT | 20240927 | 36,375 | 0 | 0.280 | -0.525 | 0.000164 | 34.52 | -22.98 |
PUT | 20240927 | 36,250 | 0 | 0.283 | -0.504 | 0.000163 | 34.58 | -23.25 |
PUT | 20240927 | 36,125 | 0 | 0.286 | -0.484 | 0.000161 | 34.55 | -23.48 |
PUT | 20240927 | 36,000 | 0 | 0.290 | -0.464 | 0.000158 | 34.44 | -23.70 |
PUT | 20240927 | 35,875 | 0 | 0.293 | -0.444 | 0.000156 | 34.24 | -23.81 |
CALL | 20241004 | 36,750 | 0 | 0.263 | 0.424 | 0.000149 | 39.20 | -18.45 |
CALL | 20241004 | 36,625 | 0 | 0.265 | 0.443 | 0.000149 | 39.52 | -18.76 |
CALL | 20241004 | 36,500 | 0 | 0.268 | 0.462 | 0.000148 | 39.75 | -19.08 |
CALL | 20241004 | 36,375 | 0 | 0.271 | 0.481 | 0.000147 | 39.89 | -19.33 |
CALL | 20241004 | 36,250 | 0 | 0.274 | 0.500 | 0.000146 | 39.93 | -19.57 |
CALL | 20241004 | 36,125 | 0 | 0.277 | 0.518 | 0.000144 | 39.89 | -19.75 |
CALL | 20241004 | 36,000 | 0 | 0.279 | 0.536 | 0.000142 | 39.77 | -19.89 |
CALL | 20241004 | 35,875 | 0 | 0.283 | 0.553 | 0.000140 | 39.58 | -20.02 |
PUT | 20241004 | 36,750 | 0 | 0.263 | -0.576 | 0.000149 | 39.20 | -18.35 |
PUT | 20241004 | 36,625 | 1,275 | 0.253 | -0.561 | 0.000156 | 39.46 | -17.75 |
PUT | 20241004 | 36,500 | 0 | 0.268 | -0.538 | 0.000148 | 39.75 | -18.98 |
PUT | 20241004 | 36,375 | 0 | 0.271 | -0.519 | 0.000147 | 39.89 | -19.22 |
PUT | 20241004 | 36,250 | 0 | 0.274 | -0.500 | 0.000145 | 39.93 | -19.49 |
PUT | 20241004 | 36,125 | 0 | 0.277 | -0.482 | 0.000144 | 39.89 | -19.65 |
PUT | 20241004 | 36,000 | 0 | 0.279 | -0.464 | 0.000142 | 39.77 | -19.79 |
PUT | 20241004 | 35,875 | 0 | 0.283 | -0.447 | 0.000140 | 39.58 | -19.94 |
CALL | 20241011 | 36,750 | 0 | 0.258 | 0.433 | 0.000136 | 44.01 | -16.23 |
CALL | 20241011 | 36,625 | 1,065 | 0.287 | 0.459 | 0.000123 | 44.40 | -18.28 |
CALL | 20241011 | 36,500 | 1,130 | 0.290 | 0.474 | 0.000123 | 44.55 | -18.50 |
CALL | 20241011 | 36,375 | 0 | 0.265 | 0.485 | 0.000134 | 44.62 | -16.93 |
CALL | 20241011 | 36,250 | 0 | 0.268 | 0.502 | 0.000133 | 44.65 | -17.12 |
CALL | 20241011 | 36,125 | 0 | 0.270 | 0.519 | 0.000132 | 44.60 | -17.25 |
CALL | 20241011 | 36,000 | 0 | 0.273 | 0.536 | 0.000130 | 44.47 | -17.39 |
CALL | 20241011 | 35,875 | 0 | 0.275 | 0.552 | 0.000129 | 44.27 | -17.45 |
PUT | 20241011 | 36,750 | 0 | 0.257 | -0.567 | 0.000137 | 44.01 | -16.10 |
PUT | 20241011 | 36,625 | 1,280 | 0.227 | -0.561 | 0.000155 | 44.13 | -14.27 |
PUT | 20241011 | 36,500 | 1,360 | 0.262 | -0.532 | 0.000136 | 44.50 | -16.57 |
PUT | 20241011 | 36,375 | 1,255 | 0.254 | -0.517 | 0.000140 | 44.61 | -16.11 |
PUT | 20241011 | 36,250 | 1,230 | 0.263 | -0.498 | 0.000135 | 44.65 | -16.73 |
PUT | 20241011 | 36,125 | 1,135 | 0.256 | -0.482 | 0.000139 | 44.60 | -16.29 |
PUT | 20241011 | 36,000 | 1,150 | 0.274 | -0.464 | 0.000130 | 44.47 | -17.36 |
PUT | 20241011 | 35,875 | 0 | 0.277 | -0.448 | 0.000128 | 44.27 | -17.44 |
CALL | 20241018 | 36,750 | 0 | 0.252 | 0.444 | 0.000128 | 48.46 | -14.58 |
CALL | 20241018 | 36,625 | 0 | 0.254 | 0.460 | 0.000127 | 48.70 | -14.77 |
CALL | 20241018 | 36,500 | 0 | 0.256 | 0.476 | 0.000127 | 48.86 | -14.96 |
CALL | 20241018 | 36,375 | 0 | 0.258 | 0.492 | 0.000126 | 48.94 | -15.10 |
CALL | 20241018 | 36,250 | 0 | 0.261 | 0.508 | 0.000124 | 48.94 | -15.27 |
CALL | 20241018 | 36,125 | 0 | 0.263 | 0.524 | 0.000124 | 48.86 | -15.33 |
CALL | 20241018 | 36,000 | 0 | 0.265 | 0.539 | 0.000122 | 48.71 | -15.42 |
CALL | 20241018 | 35,875 | 0 | 0.267 | 0.554 | 0.000120 | 48.49 | -15.49 |
PUT | 20241018 | 36,750 | 0 | 0.258 | -0.555 | 0.000125 | 48.49 | -14.81 |
PUT | 20241018 | 36,625 | 0 | 0.260 | -0.538 | 0.000125 | 48.72 | -15.00 |
PUT | 20241018 | 36,500 | 0 | 0.262 | -0.523 | 0.000124 | 48.87 | -15.17 |
PUT | 20241018 | 36,375 | 0 | 0.264 | -0.507 | 0.000123 | 48.94 | -15.32 |
PUT | 20241018 | 36,250 | 0 | 0.267 | -0.491 | 0.000122 | 48.94 | -15.49 |
PUT | 20241018 | 36,125 | 0 | 0.268 | -0.476 | 0.000121 | 48.86 | -15.55 |
PUT | 20241018 | 36,000 | 0 | 0.270 | -0.461 | 0.000120 | 48.71 | -15.64 |
PUT | 20241018 | 35,875 | 0 | 0.273 | -0.446 | 0.000118 | 48.50 | -15.71 |
CALL | 20241108 | 36,750 | 0 | 0.243 | 0.458 | 0.000109 | 59.62 | -11.55 |
CALL | 20241108 | 36,625 | 0 | 0.245 | 0.472 | 0.000108 | 59.80 | -11.67 |
CALL | 20241108 | 36,500 | 0 | 0.246 | 0.486 | 0.000108 | 59.91 | -11.75 |
CALL | 20241108 | 36,375 | 0 | 0.248 | 0.499 | 0.000107 | 59.95 | -11.85 |
CALL | 20241108 | 36,250 | 0 | 0.249 | 0.513 | 0.000106 | 59.92 | -11.90 |
CALL | 20241108 | 36,125 | 0 | 0.252 | 0.526 | 0.000105 | 59.82 | -11.99 |
CALL | 20241108 | 36,000 | 0 | 0.254 | 0.539 | 0.000104 | 59.66 | -12.06 |
CALL | 20241108 | 35,875 | 0 | 0.255 | 0.552 | 0.000103 | 59.43 | -12.09 |
PUT | 20241108 | 36,750 | 0 | 0.247 | -0.541 | 0.000107 | 59.64 | -11.62 |
PUT | 20241108 | 36,625 | 0 | 0.249 | -0.527 | 0.000107 | 59.81 | -11.74 |
PUT | 20241108 | 36,500 | 0 | 0.250 | -0.514 | 0.000106 | 59.91 | -11.82 |
PUT | 20241108 | 36,375 | 0 | 0.252 | -0.500 | 0.000105 | 59.95 | -11.92 |
PUT | 20241108 | 36,250 | 0 | 0.253 | -0.487 | 0.000105 | 59.92 | -11.97 |
PUT | 20241108 | 36,125 | 0 | 0.255 | -0.474 | 0.000104 | 59.82 | -12.06 |
PUT | 20241108 | 36,000 | 0 | 0.257 | -0.461 | 0.000103 | 59.66 | -12.13 |
PUT | 20241108 | 35,875 | 0 | 0.259 | -0.448 | 0.000102 | 59.43 | -12.17 |