種別 | 限月 | 終値 |
---|---|---|
NK225 | 202412 | 36,290 |
NK225 | 202503 | 36,290 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202410 | 36,280 |
NK225M | 202411 | 36,330 |
NK225M | 202412 | 36,290 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202410 | 36,280 |
NK225MC | 202411 | 36,330 |
NK225MC | 202412 | 36,290 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202410 | 36,750 | 790 | 0.249 | 0.440 | 0.000157 | 39.64 | -17.70 |
CALL | 202410 | 36,625 | 0 | 0.240 | 0.457 | 0.000165 | 39.85 | -17.09 |
CALL | 202410 | 36,500 | 850 | 0.237 | 0.477 | 0.000167 | 40.02 | -17.02 |
CALL | 202410 | 36,375 | 900 | 0.236 | 0.497 | 0.000169 | 40.09 | -16.91 |
CALL | 202410 | 36,250 | 965 | 0.237 | 0.519 | 0.000168 | 40.04 | -16.98 |
CALL | 202410 | 36,125 | 1,155 | 0.269 | 0.538 | 0.000147 | 39.90 | -19.19 |
CALL | 202410 | 36,000 | 1,135 | 0.247 | 0.559 | 0.000159 | 39.65 | -17.56 |
CALL | 202410 | 35,875 | 0 | 0.252 | 0.578 | 0.000155 | 39.32 | -17.72 |
PUT | 202410 | 36,750 | 0 | 0.221 | -0.571 | 0.000177 | 39.46 | -15.54 |
PUT | 202410 | 36,625 | 1,060 | 0.218 | -0.550 | 0.000181 | 39.77 | -15.43 |
PUT | 202410 | 36,500 | 1,050 | 0.233 | -0.524 | 0.000170 | 40.02 | -16.61 |
PUT | 202410 | 36,375 | 1,000 | 0.238 | -0.502 | 0.000167 | 40.09 | -16.95 |
PUT | 202410 | 36,250 | 945 | 0.240 | -0.481 | 0.000165 | 40.04 | -17.11 |
PUT | 202410 | 36,125 | 960 | 0.259 | -0.462 | 0.000152 | 39.90 | -18.43 |
PUT | 202410 | 36,000 | 840 | 0.244 | -0.441 | 0.000161 | 39.64 | -17.24 |
PUT | 202410 | 35,875 | 745 | 0.235 | -0.418 | 0.000166 | 39.24 | -16.39 |
CALL | 202411 | 36,750 | 0 | 0.232 | 0.468 | 0.000121 | 56.59 | -11.75 |
CALL | 202411 | 36,625 | 0 | 0.233 | 0.484 | 0.000120 | 56.72 | -11.86 |
CALL | 202411 | 36,500 | 0 | 0.235 | 0.499 | 0.000119 | 56.77 | -11.96 |
CALL | 202411 | 36,375 | 0 | 0.237 | 0.514 | 0.000118 | 56.74 | -12.05 |
CALL | 202411 | 36,250 | 0 | 0.238 | 0.529 | 0.000117 | 56.62 | -12.11 |
CALL | 202411 | 36,125 | 0 | 0.248 | 0.543 | 0.000112 | 56.44 | -12.56 |
CALL | 202411 | 36,000 | 0 | 0.242 | 0.558 | 0.000115 | 56.17 | -12.19 |
CALL | 202411 | 35,875 | 0 | 0.247 | 0.572 | 0.000112 | 55.86 | -12.36 |
PUT | 202411 | 36,750 | 0 | 0.230 | -0.532 | 0.000122 | 56.59 | -11.56 |
PUT | 202411 | 36,625 | 0 | 0.232 | -0.517 | 0.000121 | 56.72 | -11.68 |
PUT | 202411 | 36,500 | 1,450 | 0.240 | -0.500 | 0.000117 | 56.77 | -12.12 |
PUT | 202411 | 36,375 | 0 | 0.235 | -0.486 | 0.000119 | 56.74 | -11.85 |
PUT | 202411 | 36,250 | 0 | 0.237 | -0.471 | 0.000118 | 56.62 | -11.92 |
PUT | 202411 | 36,125 | 0 | 0.239 | -0.457 | 0.000117 | 56.43 | -11.98 |
PUT | 202411 | 36,000 | 1,230 | 0.246 | -0.443 | 0.000113 | 56.18 | -12.31 |
PUT | 202411 | 35,875 | 0 | 0.242 | -0.428 | 0.000114 | 55.84 | -12.04 |
CALL | 202412 | 36,750 | 0 | 0.226 | 0.479 | 0.000097 | 72.19 | -8.99 |
CALL | 202412 | 36,625 | 0 | 0.230 | 0.492 | 0.000096 | 72.27 | -9.17 |
CALL | 202412 | 36,500 | 1,570 | 0.230 | 0.504 | 0.000096 | 72.29 | -9.19 |
CALL | 202412 | 36,375 | 0 | 0.233 | 0.516 | 0.000095 | 72.23 | -9.27 |
CALL | 202412 | 36,250 | 0 | 0.231 | 0.528 | 0.000095 | 72.11 | -9.22 |
CALL | 202412 | 36,125 | 0 | 0.235 | 0.540 | 0.000093 | 71.93 | -9.35 |
CALL | 202412 | 36,000 | 0 | 0.235 | 0.551 | 0.000093 | 71.69 | -9.29 |
CALL | 202412 | 35,875 | 0 | 0.238 | 0.563 | 0.000091 | 71.39 | -9.40 |
PUT | 202412 | 36,750 | 0 | 0.217 | -0.524 | 0.000101 | 72.16 | -8.53 |
PUT | 202412 | 36,625 | 0 | 0.221 | -0.510 | 0.000100 | 72.26 | -8.72 |
PUT | 202412 | 36,500 | 1,730 | 0.225 | -0.497 | 0.000098 | 72.29 | -8.87 |
PUT | 202412 | 36,375 | 0 | 0.224 | -0.485 | 0.000098 | 72.24 | -8.83 |
PUT | 202412 | 36,250 | 0 | 0.222 | -0.473 | 0.000099 | 72.12 | -8.75 |
PUT | 202412 | 36,125 | 0 | 0.226 | -0.461 | 0.000097 | 71.94 | -8.90 |
PUT | 202412 | 36,000 | 0 | 0.225 | -0.448 | 0.000097 | 71.68 | -8.83 |
PUT | 202412 | 35,875 | 0 | 0.230 | -0.437 | 0.000095 | 71.37 | -8.96 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240920 | 36,750 | 455 | 0.329 | 0.398 | 0.000233 | 19.38 | -45.57 |
CALL | 20240920 | 36,625 | 480 | 0.317 | 0.423 | 0.000246 | 19.67 | -44.52 |
CALL | 20240920 | 36,500 | 530 | 0.315 | 0.454 | 0.000250 | 19.91 | -44.87 |
CALL | 20240920 | 36,375 | 580 | 0.312 | 0.485 | 0.000254 | 20.03 | -44.67 |
CALL | 20240920 | 36,250 | 0 | 0.332 | 0.517 | 0.000239 | 20.03 | -47.57 |
CALL | 20240920 | 36,125 | 0 | 0.348 | 0.545 | 0.000227 | 19.92 | -49.59 |
CALL | 20240920 | 36,000 | 805 | 0.328 | 0.577 | 0.000237 | 19.67 | -46.16 |
CALL | 20240920 | 35,875 | 0 | 0.374 | 0.596 | 0.000206 | 19.46 | -51.99 |
PUT | 20240920 | 36,750 | 495 | 0.081 | -0.873 | 0.000512 | 10.47 | -5.97 |
PUT | 20240920 | 36,625 | 520 | 0.158 | -0.663 | 0.000459 | 18.35 | -20.68 |
PUT | 20240920 | 36,500 | 470 | 0.174 | -0.594 | 0.000444 | 19.48 | -24.13 |
PUT | 20240920 | 36,375 | 430 | 0.190 | -0.534 | 0.000417 | 19.97 | -27.02 |
PUT | 20240920 | 36,250 | 355 | 0.185 | -0.482 | 0.000429 | 20.02 | -26.37 |
PUT | 20240920 | 36,125 | 330 | 0.202 | -0.433 | 0.000388 | 19.76 | -28.41 |
PUT | 20240920 | 36,000 | 300 | 0.213 | -0.391 | 0.000358 | 19.29 | -29.33 |
PUT | 20240920 | 35,875 | 250 | 0.212 | -0.345 | 0.000346 | 18.52 | -27.98 |
CALL | 20240927 | 36,750 | 0 | 0.247 | 0.405 | 0.000221 | 27.53 | -24.33 |
CALL | 20240927 | 36,625 | 0 | 0.246 | 0.432 | 0.000225 | 27.93 | -24.61 |
CALL | 20240927 | 36,500 | 680 | 0.276 | 0.466 | 0.000203 | 28.25 | -27.88 |
CALL | 20240927 | 36,375 | 0 | 0.252 | 0.489 | 0.000223 | 28.34 | -25.50 |
CALL | 20240927 | 36,250 | 0 | 0.255 | 0.517 | 0.000220 | 28.32 | -25.80 |
CALL | 20240927 | 36,125 | 0 | 0.259 | 0.544 | 0.000216 | 28.17 | -26.10 |
CALL | 20240927 | 36,000 | 0 | 0.262 | 0.570 | 0.000211 | 27.90 | -26.17 |
CALL | 20240927 | 35,875 | 0 | 0.271 | 0.594 | 0.000201 | 27.55 | -26.72 |
PUT | 20240927 | 36,750 | 0 | 0.229 | -0.604 | 0.000237 | 27.38 | -22.32 |
PUT | 20240927 | 36,625 | 0 | 0.233 | -0.573 | 0.000237 | 27.87 | -23.16 |
PUT | 20240927 | 36,500 | 0 | 0.236 | -0.542 | 0.000236 | 28.19 | -23.74 |
PUT | 20240927 | 36,375 | 0 | 0.240 | -0.513 | 0.000234 | 28.33 | -24.20 |
PUT | 20240927 | 36,250 | 730 | 0.263 | -0.483 | 0.000213 | 28.32 | -26.57 |
PUT | 20240927 | 36,125 | 625 | 0.248 | -0.455 | 0.000225 | 28.16 | -24.86 |
PUT | 20240927 | 36,000 | 0 | 0.249 | -0.427 | 0.000222 | 27.87 | -24.73 |
PUT | 20240927 | 35,875 | 0 | 0.252 | -0.400 | 0.000216 | 27.45 | -24.65 |
CALL | 20241004 | 36,750 | 0 | 0.245 | 0.425 | 0.000184 | 34.10 | -19.90 |
CALL | 20241004 | 36,625 | 0 | 0.247 | 0.449 | 0.000184 | 34.43 | -20.29 |
CALL | 20241004 | 36,500 | 0 | 0.250 | 0.472 | 0.000183 | 34.63 | -20.64 |
CALL | 20241004 | 36,375 | 0 | 0.252 | 0.495 | 0.000182 | 34.71 | -20.90 |
CALL | 20241004 | 36,250 | 0 | 0.254 | 0.518 | 0.000180 | 34.68 | -21.04 |
CALL | 20241004 | 36,125 | 0 | 0.257 | 0.540 | 0.000177 | 34.54 | -21.19 |
CALL | 20241004 | 36,000 | 0 | 0.261 | 0.562 | 0.000174 | 34.30 | -21.35 |
CALL | 20241004 | 35,875 | 0 | 0.264 | 0.583 | 0.000170 | 33.96 | -21.42 |
PUT | 20241004 | 36,750 | 0 | 0.230 | -0.581 | 0.000195 | 34.00 | -18.58 |
PUT | 20241004 | 36,625 | 0 | 0.233 | -0.556 | 0.000195 | 34.38 | -19.02 |
PUT | 20241004 | 36,500 | 0 | 0.236 | -0.531 | 0.000194 | 34.61 | -19.39 |
PUT | 20241004 | 36,375 | 0 | 0.238 | -0.506 | 0.000192 | 34.71 | -19.63 |
PUT | 20241004 | 36,250 | 0 | 0.240 | -0.482 | 0.000191 | 34.68 | -19.77 |
PUT | 20241004 | 36,125 | 0 | 0.243 | -0.459 | 0.000188 | 34.53 | -19.94 |
PUT | 20241004 | 36,000 | 0 | 0.247 | -0.436 | 0.000183 | 34.27 | -20.10 |
PUT | 20241004 | 35,875 | 0 | 0.250 | -0.414 | 0.000179 | 33.90 | -20.15 |
CALL | 20241011 | 36,750 | 700 | 0.227 | 0.432 | 0.000173 | 39.50 | -16.03 |
CALL | 20241011 | 36,625 | 840 | 0.249 | 0.459 | 0.000159 | 39.88 | -17.76 |
CALL | 20241011 | 36,500 | 925 | 0.256 | 0.481 | 0.000155 | 40.04 | -18.36 |
CALL | 20241011 | 36,375 | 0 | 0.241 | 0.498 | 0.000165 | 40.09 | -17.29 |
CALL | 20241011 | 36,250 | 970 | 0.238 | 0.519 | 0.000167 | 40.04 | -17.07 |
CALL | 20241011 | 36,125 | 1,255 | 0.294 | 0.538 | 0.000135 | 39.91 | -20.98 |
CALL | 20241011 | 36,000 | 1,115 | 0.242 | 0.560 | 0.000162 | 39.64 | -17.20 |
CALL | 20241011 | 35,875 | 0 | 0.251 | 0.578 | 0.000155 | 39.32 | -17.70 |
PUT | 20241011 | 36,750 | 1,190 | 0.233 | -0.566 | 0.000168 | 39.54 | -16.36 |
PUT | 20241011 | 36,625 | 1,025 | 0.209 | -0.553 | 0.000188 | 39.73 | -14.79 |
PUT | 20241011 | 36,500 | 1,045 | 0.232 | -0.524 | 0.000171 | 40.01 | -16.52 |
PUT | 20241011 | 36,375 | 955 | 0.226 | -0.504 | 0.000175 | 40.09 | -16.15 |
PUT | 20241011 | 36,250 | 955 | 0.242 | -0.481 | 0.000164 | 40.04 | -17.29 |
PUT | 20241011 | 36,125 | 0 | 0.237 | -0.460 | 0.000167 | 39.89 | -16.82 |
PUT | 20241011 | 36,000 | 845 | 0.245 | -0.441 | 0.000160 | 39.64 | -17.33 |
PUT | 20241011 | 35,875 | 830 | 0.256 | -0.423 | 0.000152 | 39.33 | -17.95 |
CALL | 20241018 | 36,750 | 0 | 0.235 | 0.452 | 0.000150 | 44.56 | -15.01 |
CALL | 20241018 | 36,625 | 0 | 0.237 | 0.471 | 0.000149 | 44.76 | -15.21 |
CALL | 20241018 | 36,500 | 0 | 0.240 | 0.490 | 0.000148 | 44.87 | -15.40 |
CALL | 20241018 | 36,375 | 0 | 0.241 | 0.509 | 0.000147 | 44.87 | -15.50 |
CALL | 20241018 | 36,250 | 0 | 0.242 | 0.527 | 0.000146 | 44.78 | -15.55 |
CALL | 20241018 | 36,125 | 0 | 0.245 | 0.545 | 0.000144 | 44.59 | -15.65 |
CALL | 20241018 | 36,000 | 0 | 0.247 | 0.563 | 0.000142 | 44.32 | -15.71 |
CALL | 20241018 | 35,875 | 0 | 0.250 | 0.580 | 0.000139 | 43.97 | -15.74 |
PUT | 20241018 | 36,750 | 0 | 0.235 | -0.548 | 0.000150 | 44.56 | -14.89 |
PUT | 20241018 | 36,625 | 0 | 0.237 | -0.529 | 0.000149 | 44.76 | -15.09 |
PUT | 20241018 | 36,500 | 0 | 0.239 | -0.510 | 0.000148 | 44.87 | -15.26 |
PUT | 20241018 | 36,375 | 0 | 0.241 | -0.491 | 0.000147 | 44.87 | -15.38 |
PUT | 20241018 | 36,250 | 0 | 0.242 | -0.473 | 0.000146 | 44.78 | -15.42 |
PUT | 20241018 | 36,125 | 0 | 0.245 | -0.455 | 0.000144 | 44.59 | -15.53 |
PUT | 20241018 | 36,000 | 0 | 0.247 | -0.437 | 0.000142 | 44.32 | -15.59 |
PUT | 20241018 | 35,875 | 0 | 0.249 | -0.420 | 0.000139 | 43.97 | -15.62 |
CALL | 20241108 | 36,750 | 0 | 0.231 | 0.468 | 0.000121 | 56.59 | -11.69 |
CALL | 20241108 | 36,625 | 0 | 0.232 | 0.483 | 0.000120 | 56.72 | -11.82 |
CALL | 20241108 | 36,500 | 1,330 | 0.248 | 0.501 | 0.000113 | 56.77 | -12.62 |
CALL | 20241108 | 36,375 | 0 | 0.235 | 0.514 | 0.000119 | 56.74 | -11.96 |
CALL | 20241108 | 36,250 | 1,410 | 0.241 | 0.529 | 0.000116 | 56.62 | -12.24 |
CALL | 20241108 | 36,125 | 0 | 0.239 | 0.543 | 0.000117 | 56.43 | -12.09 |
CALL | 20241108 | 36,000 | 0 | 0.244 | 0.558 | 0.000113 | 56.18 | -12.31 |
CALL | 20241108 | 35,875 | 0 | 0.247 | 0.572 | 0.000112 | 55.86 | -12.36 |
PUT | 20241108 | 36,750 | 0 | 0.231 | -0.532 | 0.000121 | 56.59 | -11.61 |
PUT | 20241108 | 36,625 | 0 | 0.233 | -0.516 | 0.000120 | 56.72 | -11.74 |
PUT | 20241108 | 36,500 | 1,390 | 0.230 | -0.502 | 0.000122 | 56.77 | -11.59 |
PUT | 20241108 | 36,375 | 0 | 0.236 | -0.486 | 0.000119 | 56.74 | -11.90 |
PUT | 20241108 | 36,250 | 1,400 | 0.254 | -0.471 | 0.000110 | 56.62 | -12.81 |
PUT | 20241108 | 36,125 | 0 | 0.239 | -0.457 | 0.000116 | 56.44 | -12.01 |
PUT | 20241108 | 36,000 | 0 | 0.241 | -0.442 | 0.000115 | 56.17 | -12.05 |
PUT | 20241108 | 35,875 | 1,240 | 0.259 | -0.430 | 0.000107 | 55.89 | -12.86 |
CALL | 20241213 | 36,750 | 0 | 0.228 | 0.480 | 0.000096 | 72.19 | -9.10 |
CALL | 20241213 | 36,625 | 0 | 0.230 | 0.492 | 0.000096 | 72.27 | -9.17 |
CALL | 20241213 | 36,500 | 1,505 | 0.221 | 0.502 | 0.000099 | 72.29 | -8.84 |
CALL | 20241213 | 36,375 | 0 | 0.233 | 0.516 | 0.000095 | 72.23 | -9.27 |
CALL | 20241213 | 36,250 | 0 | 0.234 | 0.528 | 0.000094 | 72.11 | -9.31 |
CALL | 20241213 | 36,125 | 0 | 0.235 | 0.540 | 0.000093 | 71.93 | -9.35 |
CALL | 20241213 | 36,000 | 0 | 0.236 | 0.551 | 0.000092 | 71.69 | -9.35 |
CALL | 20241213 | 35,875 | 0 | 0.238 | 0.563 | 0.000091 | 71.39 | -9.40 |
PUT | 20241213 | 36,750 | 0 | 0.220 | -0.523 | 0.000100 | 72.17 | -8.65 |
PUT | 20241213 | 36,625 | 0 | 0.221 | -0.510 | 0.000100 | 72.26 | -8.72 |
PUT | 20241213 | 36,500 | 1,690 | 0.219 | -0.498 | 0.000100 | 72.29 | -8.65 |
PUT | 20241213 | 36,375 | 0 | 0.224 | -0.485 | 0.000098 | 72.24 | -8.83 |
PUT | 20241213 | 36,250 | 0 | 0.225 | -0.473 | 0.000098 | 72.12 | -8.86 |
PUT | 20241213 | 36,125 | 0 | 0.226 | -0.461 | 0.000097 | 71.94 | -8.90 |
PUT | 20241213 | 36,000 | 0 | 0.225 | -0.448 | 0.000097 | 71.68 | -8.82 |
PUT | 20241213 | 35,875 | 0 | 0.230 | -0.437 | 0.000095 | 71.37 | -8.96 |