種別 | 限月 | 終値 |
---|---|---|
NK225 | 202412 | 37,530 |
NK225 | 202503 | 37,520 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202410 | 37,500 |
NK225M | 202411 | 37,515 |
NK225M | 202412 | 37,530 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202410 | 37,500 |
NK225MC | 202411 | 37,515 |
NK225MC | 202412 | 37,530 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202410 | 38,000 | 595 | 0.227 | 0.415 | 0.000191 | 35.06 | -18.99 |
CALL | 202410 | 37,875 | 635 | 0.224 | 0.438 | 0.000196 | 35.44 | -18.95 |
CALL | 202410 | 37,750 | 725 | 0.234 | 0.464 | 0.000189 | 35.74 | -19.98 |
CALL | 202410 | 37,625 | 865 | 0.257 | 0.491 | 0.000172 | 35.88 | -22.04 |
CALL | 202410 | 37,500 | 850 | 0.237 | 0.512 | 0.000187 | 35.87 | -20.26 |
CALL | 202410 | 37,375 | 880 | 0.227 | 0.536 | 0.000194 | 35.74 | -19.41 |
CALL | 202410 | 37,250 | 950 | 0.229 | 0.560 | 0.000192 | 35.48 | -19.37 |
CALL | 202410 | 37,125 | 0 | 0.231 | 0.583 | 0.000188 | 35.10 | -19.34 |
PUT | 202410 | 38,000 | 1,005 | 0.202 | -0.598 | 0.000213 | 34.80 | -16.66 |
PUT | 202410 | 37,875 | 0 | 0.233 | -0.559 | 0.000188 | 35.49 | -19.61 |
PUT | 202410 | 37,750 | 935 | 0.224 | -0.538 | 0.000197 | 35.72 | -18.96 |
PUT | 202410 | 37,625 | 845 | 0.218 | -0.515 | 0.000204 | 35.86 | -18.52 |
PUT | 202410 | 37,500 | 860 | 0.240 | -0.488 | 0.000185 | 35.87 | -20.44 |
PUT | 202410 | 37,375 | 790 | 0.238 | -0.465 | 0.000186 | 35.75 | -20.20 |
PUT | 202410 | 37,250 | 710 | 0.232 | -0.441 | 0.000189 | 35.49 | -19.56 |
PUT | 202410 | 37,125 | 670 | 0.237 | -0.418 | 0.000183 | 35.13 | -19.76 |
CALL | 202411 | 38,000 | 1,035 | 0.228 | 0.456 | 0.000126 | 54.51 | -12.75 |
CALL | 202411 | 37,875 | 0 | 0.226 | 0.471 | 0.000128 | 54.69 | -12.67 |
CALL | 202411 | 37,750 | 1,075 | 0.216 | 0.485 | 0.000134 | 54.80 | -12.11 |
CALL | 202411 | 37,625 | 1,245 | 0.236 | 0.504 | 0.000123 | 54.83 | -13.27 |
CALL | 202411 | 37,500 | 1,240 | 0.224 | 0.519 | 0.000129 | 54.77 | -12.59 |
CALL | 202411 | 37,375 | 1,415 | 0.245 | 0.535 | 0.000118 | 54.62 | -13.72 |
CALL | 202411 | 37,250 | 0 | 0.232 | 0.551 | 0.000124 | 54.39 | -12.91 |
CALL | 202411 | 37,125 | 0 | 0.230 | 0.567 | 0.000124 | 54.07 | -12.77 |
PUT | 202411 | 38,000 | 0 | 0.234 | -0.542 | 0.000123 | 54.53 | -12.97 |
PUT | 202411 | 37,875 | 0 | 0.235 | -0.526 | 0.000123 | 54.72 | -13.07 |
PUT | 202411 | 37,750 | 1,375 | 0.229 | -0.512 | 0.000127 | 54.81 | -12.72 |
PUT | 202411 | 37,625 | 0 | 0.237 | -0.495 | 0.000122 | 54.83 | -13.22 |
PUT | 202411 | 37,500 | 1,270 | 0.234 | -0.480 | 0.000124 | 54.77 | -13.00 |
PUT | 202411 | 37,375 | 0 | 0.239 | -0.465 | 0.000121 | 54.62 | -13.28 |
PUT | 202411 | 37,250 | 0 | 0.240 | -0.450 | 0.000120 | 54.40 | -13.28 |
PUT | 202411 | 37,125 | 0 | 0.242 | -0.435 | 0.000118 | 54.11 | -13.33 |
CALL | 202412 | 38,000 | 1,430 | 0.228 | 0.477 | 0.000097 | 71.71 | -9.80 |
CALL | 202412 | 37,875 | 0 | 0.216 | 0.486 | 0.000103 | 71.78 | -9.27 |
CALL | 202412 | 37,750 | 0 | 0.216 | 0.499 | 0.000102 | 71.83 | -9.30 |
CALL | 202412 | 37,625 | 1,655 | 0.236 | 0.515 | 0.000094 | 71.78 | -10.14 |
CALL | 202412 | 37,500 | 1,625 | 0.224 | 0.525 | 0.000099 | 71.68 | -9.60 |
CALL | 202412 | 37,375 | 0 | 0.219 | 0.537 | 0.000101 | 71.51 | -9.37 |
CALL | 202412 | 37,250 | 0 | 0.220 | 0.550 | 0.000100 | 71.26 | -9.37 |
CALL | 202412 | 37,125 | 0 | 0.221 | 0.563 | 0.000099 | 70.94 | -9.40 |
PUT | 202412 | 38,000 | 1,805 | 0.216 | -0.526 | 0.000102 | 71.67 | -9.18 |
PUT | 202412 | 37,875 | 0 | 0.222 | -0.512 | 0.000100 | 71.79 | -9.44 |
PUT | 202412 | 37,750 | 0 | 0.223 | -0.500 | 0.000100 | 71.83 | -9.46 |
PUT | 202412 | 37,625 | 0 | 0.224 | -0.487 | 0.000099 | 71.79 | -9.50 |
PUT | 202412 | 37,500 | 0 | 0.225 | -0.475 | 0.000098 | 71.68 | -9.55 |
PUT | 202412 | 37,375 | 0 | 0.226 | -0.462 | 0.000098 | 71.51 | -9.56 |
PUT | 202412 | 37,250 | 0 | 0.227 | -0.450 | 0.000097 | 71.26 | -9.58 |
PUT | 202412 | 37,125 | 0 | 0.228 | -0.438 | 0.000096 | 70.96 | -9.57 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20240927 | 38,000 | 275 | 0.232 | 0.346 | 0.000306 | 19.16 | -31.82 |
CALL | 20240927 | 37,875 | 315 | 0.230 | 0.384 | 0.000320 | 19.83 | -32.63 |
CALL | 20240927 | 37,750 | 365 | 0.231 | 0.424 | 0.000327 | 20.34 | -33.55 |
CALL | 20240927 | 37,625 | 390 | 0.217 | 0.462 | 0.000353 | 20.62 | -31.95 |
CALL | 20240927 | 37,500 | 490 | 0.236 | 0.507 | 0.000325 | 20.71 | -35.02 |
CALL | 20240927 | 37,375 | 515 | 0.217 | 0.550 | 0.000351 | 20.55 | -31.95 |
CALL | 20240927 | 37,250 | 730 | 0.289 | 0.574 | 0.000261 | 20.36 | -42.05 |
CALL | 20240927 | 37,125 | 785 | 0.280 | 0.610 | 0.000264 | 19.93 | -39.96 |
PUT | 20240927 | 38,000 | 740 | 0.214 | -0.667 | 0.000327 | 18.88 | -28.81 |
PUT | 20240927 | 37,875 | 635 | 0.203 | -0.633 | 0.000358 | 19.55 | -28.22 |
PUT | 20240927 | 37,750 | 610 | 0.229 | -0.577 | 0.000330 | 20.33 | -33.13 |
PUT | 20240927 | 37,625 | 480 | 0.200 | -0.542 | 0.000382 | 20.60 | -29.37 |
PUT | 20240927 | 37,500 | 485 | 0.234 | -0.493 | 0.000328 | 20.71 | -34.61 |
PUT | 20240927 | 37,375 | 435 | 0.239 | -0.453 | 0.000319 | 20.57 | -35.15 |
PUT | 20240927 | 37,250 | 355 | 0.228 | -0.410 | 0.000329 | 20.18 | -32.76 |
PUT | 20240927 | 37,125 | 315 | 0.233 | -0.371 | 0.000313 | 19.63 | -32.58 |
CALL | 20241004 | 38,000 | 535 | 0.257 | 0.406 | 0.000205 | 28.49 | -26.20 |
CALL | 20241004 | 37,875 | 510 | 0.231 | 0.422 | 0.000231 | 28.74 | -23.77 |
CALL | 20241004 | 37,750 | 0 | 0.224 | 0.449 | 0.000240 | 29.06 | -23.31 |
CALL | 20241004 | 37,625 | 0 | 0.226 | 0.479 | 0.000240 | 29.26 | -23.69 |
CALL | 20241004 | 37,500 | 0 | 0.227 | 0.509 | 0.000239 | 29.29 | -23.81 |
CALL | 20241004 | 37,375 | 820 | 0.258 | 0.537 | 0.000210 | 29.18 | -26.95 |
CALL | 20241004 | 37,250 | 0 | 0.230 | 0.568 | 0.000233 | 28.87 | -23.74 |
CALL | 20241004 | 37,125 | 0 | 0.232 | 0.597 | 0.000227 | 28.44 | -23.65 |
PUT | 20241004 | 38,000 | 915 | 0.215 | -0.615 | 0.000242 | 28.07 | -21.52 |
PUT | 20241004 | 37,875 | 0 | 0.232 | -0.577 | 0.000230 | 28.75 | -23.75 |
PUT | 20241004 | 37,750 | 0 | 0.233 | -0.549 | 0.000232 | 29.08 | -24.09 |
PUT | 20241004 | 37,625 | 0 | 0.234 | -0.520 | 0.000232 | 29.26 | -24.36 |
PUT | 20241004 | 37,500 | 0 | 0.235 | -0.490 | 0.000231 | 29.29 | -24.54 |
PUT | 20241004 | 37,375 | 0 | 0.236 | -0.462 | 0.000229 | 29.16 | -24.57 |
PUT | 20241004 | 37,250 | 0 | 0.238 | -0.433 | 0.000225 | 28.89 | -24.50 |
PUT | 20241004 | 37,125 | 0 | 0.239 | -0.406 | 0.000221 | 28.48 | -24.28 |
CALL | 20241011 | 38,000 | 605 | 0.230 | 0.416 | 0.000189 | 35.09 | -19.25 |
CALL | 20241011 | 37,875 | 700 | 0.242 | 0.444 | 0.000181 | 35.53 | -20.54 |
CALL | 20241011 | 37,750 | 680 | 0.222 | 0.461 | 0.000199 | 35.71 | -18.89 |
CALL | 20241011 | 37,625 | 780 | 0.234 | 0.488 | 0.000190 | 35.87 | -20.01 |
CALL | 20241011 | 37,500 | 800 | 0.223 | 0.511 | 0.000199 | 35.87 | -19.07 |
CALL | 20241011 | 37,375 | 890 | 0.230 | 0.536 | 0.000192 | 35.74 | -19.65 |
CALL | 20241011 | 37,250 | 1,015 | 0.247 | 0.557 | 0.000178 | 35.52 | -20.94 |
CALL | 20241011 | 37,125 | 1,140 | 0.263 | 0.576 | 0.000165 | 35.23 | -22.13 |
PUT | 20241011 | 38,000 | 1,065 | 0.219 | -0.589 | 0.000197 | 34.99 | -18.19 |
PUT | 20241011 | 37,875 | 0 | 0.231 | -0.560 | 0.000190 | 35.48 | -19.46 |
PUT | 20241011 | 37,750 | 950 | 0.228 | -0.537 | 0.000194 | 35.73 | -19.32 |
PUT | 20241011 | 37,625 | 895 | 0.232 | -0.512 | 0.000191 | 35.87 | -19.72 |
PUT | 20241011 | 37,500 | 880 | 0.246 | -0.488 | 0.000181 | 35.87 | -20.92 |
PUT | 20241011 | 37,375 | 735 | 0.222 | -0.464 | 0.000199 | 35.74 | -18.88 |
PUT | 20241011 | 37,250 | 710 | 0.232 | -0.441 | 0.000189 | 35.49 | -19.56 |
PUT | 20241011 | 37,125 | 695 | 0.244 | -0.420 | 0.000178 | 35.16 | -20.37 |
CALL | 20241018 | 38,000 | 0 | 0.223 | 0.430 | 0.000170 | 40.81 | -16.26 |
CALL | 20241018 | 37,875 | 0 | 0.224 | 0.452 | 0.000170 | 41.15 | -16.52 |
CALL | 20241018 | 37,750 | 0 | 0.225 | 0.473 | 0.000170 | 41.36 | -16.65 |
CALL | 20241018 | 37,625 | 0 | 0.226 | 0.494 | 0.000170 | 41.45 | -16.80 |
CALL | 20241018 | 37,500 | 0 | 0.226 | 0.516 | 0.000169 | 41.42 | -16.79 |
CALL | 20241018 | 37,375 | 0 | 0.227 | 0.537 | 0.000168 | 41.28 | -16.80 |
CALL | 20241018 | 37,250 | 0 | 0.229 | 0.558 | 0.000166 | 41.02 | -16.80 |
CALL | 20241018 | 37,125 | 0 | 0.230 | 0.578 | 0.000163 | 40.66 | -16.78 |
PUT | 20241018 | 38,000 | 0 | 0.234 | -0.565 | 0.000162 | 40.90 | -17.05 |
PUT | 20241018 | 37,875 | 1,105 | 0.220 | -0.550 | 0.000173 | 41.13 | -16.09 |
PUT | 20241018 | 37,750 | 0 | 0.236 | -0.525 | 0.000162 | 41.37 | -17.41 |
PUT | 20241018 | 37,625 | 0 | 0.238 | -0.504 | 0.000161 | 41.45 | -17.56 |
PUT | 20241018 | 37,500 | 0 | 0.238 | -0.484 | 0.000161 | 41.42 | -17.55 |
PUT | 20241018 | 37,375 | 0 | 0.239 | -0.464 | 0.000160 | 41.28 | -17.55 |
PUT | 20241018 | 37,250 | 0 | 0.240 | -0.444 | 0.000158 | 41.04 | -17.56 |
PUT | 20241018 | 37,125 | 0 | 0.242 | -0.425 | 0.000156 | 40.71 | -17.57 |
CALL | 20241025 | 38,000 | 0 | 0.223 | 0.440 | 0.000152 | 45.83 | -14.66 |
CALL | 20241025 | 37,875 | 0 | 0.225 | 0.460 | 0.000152 | 46.11 | -14.85 |
CALL | 20241025 | 37,750 | 0 | 0.226 | 0.479 | 0.000152 | 46.28 | -14.96 |
CALL | 20241025 | 37,625 | 0 | 0.227 | 0.498 | 0.000152 | 46.34 | -15.05 |
CALL | 20241025 | 37,500 | 0 | 0.227 | 0.517 | 0.000151 | 46.30 | -15.08 |
CALL | 20241025 | 37,375 | 0 | 0.228 | 0.536 | 0.000150 | 46.16 | -15.08 |
CALL | 20241025 | 37,250 | 0 | 0.229 | 0.554 | 0.000149 | 45.91 | -15.07 |
CALL | 20241025 | 37,125 | 0 | 0.231 | 0.573 | 0.000146 | 45.57 | -15.08 |
PUT | 20241025 | 38,000 | 0 | 0.233 | -0.556 | 0.000146 | 45.89 | -15.24 |
PUT | 20241025 | 37,875 | 0 | 0.235 | -0.537 | 0.000146 | 46.14 | -15.43 |
PUT | 20241025 | 37,750 | 0 | 0.235 | -0.519 | 0.000146 | 46.29 | -15.52 |
PUT | 20241025 | 37,625 | 0 | 0.236 | -0.501 | 0.000145 | 46.34 | -15.60 |
PUT | 20241025 | 37,500 | 0 | 0.237 | -0.483 | 0.000145 | 46.30 | -15.63 |
PUT | 20241025 | 37,375 | 0 | 0.238 | -0.465 | 0.000144 | 46.16 | -15.64 |
PUT | 20241025 | 37,250 | 0 | 0.239 | -0.447 | 0.000142 | 45.93 | -15.64 |
PUT | 20241025 | 37,125 | 0 | 0.241 | -0.429 | 0.000140 | 45.61 | -15.64 |
CALL | 20241108 | 38,000 | 0 | 0.227 | 0.456 | 0.000127 | 54.50 | -12.67 |
CALL | 20241108 | 37,875 | 0 | 0.228 | 0.472 | 0.000127 | 54.70 | -12.78 |
CALL | 20241108 | 37,750 | 1,260 | 0.250 | 0.492 | 0.000116 | 54.82 | -14.00 |
CALL | 20241108 | 37,625 | 0 | 0.230 | 0.504 | 0.000126 | 54.83 | -12.92 |
CALL | 20241108 | 37,500 | 1,405 | 0.255 | 0.521 | 0.000114 | 54.76 | -14.27 |
CALL | 20241108 | 37,375 | 0 | 0.232 | 0.535 | 0.000124 | 54.62 | -13.00 |
CALL | 20241108 | 37,250 | 0 | 0.229 | 0.551 | 0.000126 | 54.39 | -12.78 |
CALL | 20241108 | 37,125 | 0 | 0.230 | 0.567 | 0.000124 | 54.07 | -12.77 |
PUT | 20241108 | 38,000 | 1,500 | 0.226 | -0.545 | 0.000128 | 54.49 | -12.49 |
PUT | 20241108 | 37,875 | 0 | 0.233 | -0.527 | 0.000124 | 54.71 | -12.95 |
PUT | 20241108 | 37,750 | 0 | 0.234 | -0.511 | 0.000124 | 54.81 | -13.02 |
PUT | 20241108 | 37,625 | 0 | 0.235 | -0.496 | 0.000124 | 54.83 | -13.09 |
PUT | 20241108 | 37,500 | 1,220 | 0.224 | -0.481 | 0.000129 | 54.77 | -12.49 |
PUT | 20241108 | 37,375 | 1,180 | 0.229 | -0.465 | 0.000126 | 54.62 | -12.69 |
PUT | 20241108 | 37,250 | 0 | 0.238 | -0.450 | 0.000121 | 54.40 | -13.19 |
PUT | 20241108 | 37,125 | 0 | 0.240 | -0.435 | 0.000119 | 54.10 | -13.18 |
CALL | 20241213 | 38,000 | 0 | 0.215 | 0.473 | 0.000103 | 71.66 | -9.20 |
CALL | 20241213 | 37,875 | 0 | 0.216 | 0.486 | 0.000103 | 71.78 | -9.26 |
CALL | 20241213 | 37,750 | 0 | 0.216 | 0.499 | 0.000102 | 71.83 | -9.30 |
CALL | 20241213 | 37,625 | 0 | 0.216 | 0.512 | 0.000102 | 71.79 | -9.30 |
CALL | 20241213 | 37,500 | 0 | 0.217 | 0.525 | 0.000102 | 71.69 | -9.32 |
CALL | 20241213 | 37,375 | 0 | 0.218 | 0.537 | 0.000101 | 71.51 | -9.35 |
CALL | 20241213 | 37,250 | 0 | 0.220 | 0.550 | 0.000100 | 71.26 | -9.37 |
CALL | 20241213 | 37,125 | 0 | 0.221 | 0.563 | 0.000099 | 70.94 | -9.38 |
PUT | 20241213 | 38,000 | 0 | 0.220 | -0.525 | 0.000100 | 71.68 | -9.34 |
PUT | 20241213 | 37,875 | 0 | 0.221 | -0.512 | 0.000100 | 71.79 | -9.40 |
PUT | 20241213 | 37,750 | 0 | 0.222 | -0.500 | 0.000100 | 71.83 | -9.45 |
PUT | 20241213 | 37,625 | 0 | 0.222 | -0.487 | 0.000100 | 71.79 | -9.44 |
PUT | 20241213 | 37,500 | 0 | 0.225 | -0.475 | 0.000098 | 71.68 | -9.55 |
PUT | 20241213 | 37,375 | 0 | 0.224 | -0.462 | 0.000098 | 71.51 | -9.50 |
PUT | 20241213 | 37,250 | 0 | 0.225 | -0.450 | 0.000098 | 71.26 | -9.51 |
PUT | 20241213 | 37,125 | 0 | 0.227 | -0.438 | 0.000097 | 70.95 | -9.52 |