種別 | 限月 | 終値 |
---|---|---|
NK225 | 202412 | 39,850 |
NK225 | 202503 | 39,800 |
種別 | 限月 | 終値 |
---|---|---|
NK225M | 202410 | 39,835 |
NK225M | 202411 | 39,895 |
NK225M | 202412 | 39,850 |
種別 | 限月 | 終値 |
---|---|---|
NK225MC | 202410 | 39,835 |
NK225MC | 202411 | 39,895 |
NK225MC | 202412 | 39,850 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 202410 | 40,250 | 650 | 0.269 | 0.433 | 0.000188 | 30.68 | -29.49 |
CALL | 202410 | 40,125 | 700 | 0.268 | 0.456 | 0.000190 | 30.93 | -29.63 |
CALL | 202410 | 40,000 | 760 | 0.269 | 0.480 | 0.000190 | 31.08 | -29.92 |
CALL | 202410 | 39,875 | 710 | 0.234 | 0.501 | 0.000218 | 31.12 | -26.08 |
CALL | 202410 | 39,750 | 870 | 0.266 | 0.527 | 0.000192 | 31.05 | -29.52 |
CALL | 202410 | 39,625 | 950 | 0.271 | 0.551 | 0.000187 | 30.87 | -29.90 |
CALL | 202410 | 39,500 | 1,015 | 0.270 | 0.574 | 0.000186 | 30.58 | -29.53 |
CALL | 202410 | 39,375 | 1,080 | 0.268 | 0.598 | 0.000185 | 30.18 | -28.94 |
PUT | 202410 | 40,250 | 0 | 0.273 | -0.566 | 0.000185 | 30.70 | -29.88 |
PUT | 202410 | 40,125 | 0 | 0.274 | -0.543 | 0.000185 | 30.94 | -30.27 |
PUT | 202410 | 40,000 | 1,510 | 0.458 | -0.500 | 0.000112 | 31.12 | -50.81 |
PUT | 202410 | 39,875 | 0 | 0.274 | -0.496 | 0.000187 | 31.12 | -30.38 |
PUT | 202410 | 39,750 | 810 | 0.274 | -0.473 | 0.000186 | 31.05 | -30.36 |
PUT | 202410 | 39,625 | 955 | 0.341 | -0.455 | 0.000149 | 30.93 | -37.58 |
PUT | 202410 | 39,500 | 740 | 0.290 | -0.429 | 0.000174 | 30.64 | -31.67 |
PUT | 202410 | 39,375 | 880 | 0.354 | -0.420 | 0.000141 | 30.49 | -38.51 |
CALL | 202411 | 40,250 | 0 | 0.246 | 0.475 | 0.000120 | 53.88 | -15.82 |
CALL | 202411 | 40,125 | 0 | 0.247 | 0.490 | 0.000119 | 53.97 | -15.93 |
CALL | 202411 | 40,000 | 1,270 | 0.244 | 0.504 | 0.000121 | 53.99 | -15.74 |
CALL | 202411 | 39,875 | 0 | 0.249 | 0.520 | 0.000118 | 53.92 | -16.06 |
CALL | 202411 | 39,750 | 0 | 0.248 | 0.535 | 0.000119 | 53.79 | -15.92 |
CALL | 202411 | 39,625 | 0 | 0.248 | 0.549 | 0.000118 | 53.57 | -15.85 |
CALL | 202411 | 39,500 | 0 | 0.249 | 0.564 | 0.000117 | 53.29 | -15.84 |
CALL | 202411 | 39,375 | 0 | 0.250 | 0.579 | 0.000116 | 52.94 | -15.81 |
PUT | 202411 | 40,250 | 0 | 0.255 | -0.523 | 0.000115 | 53.90 | -16.31 |
PUT | 202411 | 40,125 | 0 | 0.255 | -0.509 | 0.000116 | 53.98 | -16.32 |
PUT | 202411 | 40,000 | 0 | 0.255 | -0.494 | 0.000115 | 53.98 | -16.36 |
PUT | 202411 | 39,875 | 0 | 0.257 | -0.480 | 0.000115 | 53.92 | -16.45 |
PUT | 202411 | 39,750 | 0 | 0.258 | -0.465 | 0.000114 | 53.79 | -16.46 |
PUT | 202411 | 39,625 | 0 | 0.258 | -0.451 | 0.000113 | 53.58 | -16.43 |
PUT | 202411 | 39,500 | 1,705 | 0.354 | -0.443 | 0.000083 | 53.43 | -22.44 |
PUT | 202411 | 39,375 | 0 | 0.260 | -0.423 | 0.000111 | 52.98 | -16.33 |
CALL | 202412 | 40,250 | 0 | 0.227 | 0.483 | 0.000096 | 72.96 | -10.81 |
CALL | 202412 | 40,125 | 0 | 0.230 | 0.496 | 0.000095 | 73.02 | -10.94 |
CALL | 202412 | 40,000 | 1,300 | 0.187 | 0.501 | 0.000116 | 73.02 | -8.93 |
CALL | 202412 | 39,875 | 0 | 0.229 | 0.519 | 0.000095 | 72.93 | -10.90 |
CALL | 202412 | 39,750 | 0 | 0.230 | 0.531 | 0.000095 | 72.79 | -10.92 |
CALL | 202412 | 39,625 | 0 | 0.231 | 0.543 | 0.000094 | 72.59 | -10.93 |
CALL | 202412 | 39,500 | 1,370 | 0.163 | 0.563 | 0.000132 | 72.11 | -7.67 |
CALL | 202412 | 39,375 | 0 | 0.232 | 0.567 | 0.000093 | 72.00 | -10.92 |
PUT | 202412 | 40,250 | 0 | 0.228 | -0.516 | 0.000096 | 72.96 | -10.74 |
PUT | 202412 | 40,125 | 0 | 0.229 | -0.504 | 0.000095 | 73.01 | -10.79 |
PUT | 202412 | 40,000 | 0 | 0.230 | -0.492 | 0.000095 | 73.01 | -10.82 |
PUT | 202412 | 39,875 | 0 | 0.230 | -0.480 | 0.000095 | 72.93 | -10.84 |
PUT | 202412 | 39,750 | 0 | 0.231 | -0.469 | 0.000094 | 72.79 | -10.84 |
PUT | 202412 | 39,625 | 0 | 0.232 | -0.457 | 0.000093 | 72.59 | -10.87 |
PUT | 202412 | 39,500 | 2,000 | 0.299 | -0.447 | 0.000072 | 72.36 | -14.01 |
PUT | 202412 | 39,375 | 0 | 0.233 | -0.433 | 0.000092 | 72.00 | -10.85 |
C/P | 限月 | 行使価格 | 終値 | IV | デルタ | ガンマ | ベガ | セータ |
---|---|---|---|---|---|---|---|---|
CALL | 20241004 | 40,250 | 430 | 0.278 | 0.402 | 0.000252 | 21.33 | -42.41 |
CALL | 20241004 | 40,125 | 505 | 0.289 | 0.436 | 0.000247 | 21.73 | -44.96 |
CALL | 20241004 | 40,000 | 545 | 0.283 | 0.466 | 0.000255 | 21.93 | -44.35 |
CALL | 20241004 | 39,875 | 535 | 0.252 | 0.496 | 0.000287 | 22.01 | -39.63 |
CALL | 20241004 | 39,750 | 635 | 0.269 | 0.530 | 0.000268 | 21.94 | -42.20 |
CALL | 20241004 | 39,625 | 485 | 0.169 | 0.594 | 0.000417 | 21.39 | -25.83 |
CALL | 20241004 | 39,500 | 800 | 0.282 | 0.593 | 0.000250 | 21.40 | -43.15 |
CALL | 20241004 | 39,375 | 380 | 0.000 | 0.000 | 0.000000 | 0.00 | 0.00 |
PUT | 20241004 | 40,250 | 0 | 0.290 | -0.594 | 0.000243 | 21.39 | -44.19 |
PUT | 20241004 | 40,125 | 0 | 0.289 | -0.564 | 0.000247 | 21.72 | -44.76 |
PUT | 20241004 | 40,000 | 0 | 0.290 | -0.533 | 0.000249 | 21.93 | -45.37 |
PUT | 20241004 | 39,875 | 0 | 0.289 | -0.502 | 0.000250 | 22.01 | -45.44 |
PUT | 20241004 | 39,750 | 1,045 | 0.495 | -0.474 | 0.000146 | 21.96 | -77.54 |
PUT | 20241004 | 39,625 | 0 | 0.290 | -0.439 | 0.000247 | 21.75 | -44.96 |
PUT | 20241004 | 39,500 | 495 | 0.296 | -0.410 | 0.000238 | 21.45 | -45.34 |
PUT | 20241004 | 39,375 | 0 | 0.293 | -0.379 | 0.000235 | 21.00 | -43.91 |
CALL | 20241011 | 40,250 | 615 | 0.257 | 0.429 | 0.000196 | 30.63 | -28.19 |
CALL | 20241011 | 40,125 | 675 | 0.260 | 0.454 | 0.000196 | 30.91 | -28.72 |
CALL | 20241011 | 40,000 | 770 | 0.272 | 0.480 | 0.000188 | 31.08 | -30.28 |
CALL | 20241011 | 39,875 | 470 | 0.157 | 0.494 | 0.000326 | 31.12 | -17.51 |
CALL | 20241011 | 39,750 | 845 | 0.258 | 0.527 | 0.000198 | 31.05 | -28.63 |
CALL | 20241011 | 39,625 | 830 | 0.232 | 0.556 | 0.000219 | 30.82 | -25.57 |
CALL | 20241011 | 39,500 | 995 | 0.263 | 0.575 | 0.000191 | 30.57 | -28.79 |
CALL | 20241011 | 39,375 | 830 | 0.184 | 0.634 | 0.000262 | 29.36 | -19.38 |
PUT | 20241011 | 40,250 | 1,780 | 0.500 | -0.522 | 0.000102 | 31.07 | -55.46 |
PUT | 20241011 | 40,125 | 0 | 0.273 | -0.543 | 0.000186 | 30.94 | -30.12 |
PUT | 20241011 | 40,000 | 930 | 0.271 | -0.520 | 0.000188 | 31.08 | -30.05 |
PUT | 20241011 | 39,875 | 0 | 0.273 | -0.497 | 0.000187 | 31.12 | -30.31 |
PUT | 20241011 | 39,750 | 965 | 0.324 | -0.474 | 0.000157 | 31.06 | -35.90 |
PUT | 20241011 | 39,625 | 0 | 0.275 | -0.450 | 0.000185 | 30.88 | -30.24 |
PUT | 20241011 | 39,500 | 705 | 0.278 | -0.427 | 0.000181 | 30.61 | -30.39 |
PUT | 20241011 | 39,375 | 0 | 0.277 | -0.404 | 0.000179 | 30.23 | -29.86 |
CALL | 20241018 | 40,250 | 0 | 0.257 | 0.456 | 0.000161 | 37.94 | -23.29 |
CALL | 20241018 | 40,125 | 0 | 0.257 | 0.475 | 0.000162 | 38.10 | -23.36 |
CALL | 20241018 | 40,000 | 670 | 0.188 | 0.486 | 0.000221 | 38.15 | -17.17 |
CALL | 20241018 | 39,875 | 0 | 0.258 | 0.516 | 0.000162 | 38.15 | -23.45 |
CALL | 20241018 | 39,750 | 0 | 0.258 | 0.536 | 0.000161 | 38.02 | -23.38 |
CALL | 20241018 | 39,625 | 0 | 0.258 | 0.556 | 0.000160 | 37.80 | -23.28 |
CALL | 20241018 | 39,500 | 0 | 0.259 | 0.576 | 0.000158 | 37.48 | -23.17 |
CALL | 20241018 | 39,375 | 0 | 0.258 | 0.596 | 0.000157 | 37.05 | -22.79 |
PUT | 20241018 | 40,250 | 0 | 0.268 | -0.542 | 0.000155 | 37.97 | -24.13 |
PUT | 20241018 | 40,125 | 0 | 0.271 | -0.522 | 0.000153 | 38.12 | -24.56 |
PUT | 20241018 | 40,000 | 0 | 0.271 | -0.503 | 0.000154 | 38.18 | -24.55 |
PUT | 20241018 | 39,875 | 0 | 0.271 | -0.484 | 0.000154 | 38.14 | -24.56 |
PUT | 20241018 | 39,750 | 0 | 0.272 | -0.464 | 0.000153 | 38.02 | -24.56 |
PUT | 20241018 | 39,625 | 0 | 0.272 | -0.445 | 0.000152 | 37.82 | -24.46 |
PUT | 20241018 | 39,500 | 0 | 0.273 | -0.426 | 0.000150 | 37.52 | -24.31 |
PUT | 20241018 | 39,375 | 0 | 0.274 | -0.408 | 0.000148 | 37.15 | -24.17 |
CALL | 20241025 | 40,250 | 0 | 0.263 | 0.466 | 0.000137 | 43.93 | -20.67 |
CALL | 20241025 | 40,125 | 0 | 0.263 | 0.483 | 0.000137 | 44.04 | -20.71 |
CALL | 20241025 | 40,000 | 0 | 0.262 | 0.500 | 0.000138 | 44.08 | -20.71 |
CALL | 20241025 | 39,875 | 0 | 0.262 | 0.518 | 0.000137 | 44.04 | -20.69 |
CALL | 20241025 | 39,750 | 0 | 0.262 | 0.535 | 0.000137 | 43.91 | -20.62 |
CALL | 20241025 | 39,625 | 0 | 0.262 | 0.552 | 0.000137 | 43.71 | -20.52 |
CALL | 20241025 | 39,500 | 0 | 0.262 | 0.569 | 0.000136 | 43.42 | -20.35 |
CALL | 20241025 | 39,375 | 0 | 0.262 | 0.586 | 0.000135 | 43.04 | -20.17 |
PUT | 20241025 | 40,250 | 0 | 0.276 | -0.531 | 0.000131 | 43.95 | -21.59 |
PUT | 20241025 | 40,125 | 0 | 0.276 | -0.514 | 0.000131 | 44.05 | -21.64 |
PUT | 20241025 | 40,000 | 0 | 0.276 | -0.498 | 0.000131 | 44.08 | -21.64 |
PUT | 20241025 | 39,875 | 0 | 0.276 | -0.482 | 0.000131 | 44.04 | -21.62 |
PUT | 20241025 | 39,750 | 0 | 0.275 | -0.465 | 0.000131 | 43.92 | -21.54 |
PUT | 20241025 | 39,625 | 0 | 0.275 | -0.449 | 0.000130 | 43.72 | -21.43 |
PUT | 20241025 | 39,500 | 0 | 0.275 | -0.433 | 0.000129 | 43.45 | -21.30 |
PUT | 20241025 | 39,375 | 0 | 0.275 | -0.416 | 0.000128 | 43.11 | -21.13 |
CALL | 20241101 | 40,250 | 0 | 0.257 | 0.472 | 0.000125 | 49.16 | -18.08 |
CALL | 20241101 | 40,125 | 0 | 0.257 | 0.487 | 0.000126 | 49.26 | -18.11 |
CALL | 20241101 | 40,000 | 0 | 0.257 | 0.503 | 0.000126 | 49.28 | -18.15 |
CALL | 20241101 | 39,875 | 0 | 0.257 | 0.519 | 0.000125 | 49.23 | -18.13 |
CALL | 20241101 | 39,750 | 0 | 0.258 | 0.535 | 0.000125 | 49.10 | -18.13 |
CALL | 20241101 | 39,625 | 0 | 0.258 | 0.550 | 0.000124 | 48.89 | -18.07 |
CALL | 20241101 | 39,500 | 0 | 0.258 | 0.566 | 0.000123 | 48.61 | -17.99 |
CALL | 20241101 | 39,375 | 0 | 0.258 | 0.581 | 0.000122 | 48.26 | -17.87 |
PUT | 20241101 | 40,250 | 0 | 0.268 | -0.526 | 0.000120 | 49.18 | -18.78 |
PUT | 20241101 | 40,125 | 0 | 0.268 | -0.511 | 0.000120 | 49.27 | -18.80 |
PUT | 20241101 | 40,000 | 0 | 0.268 | -0.496 | 0.000120 | 49.28 | -18.83 |
PUT | 20241101 | 39,875 | 0 | 0.268 | -0.481 | 0.000120 | 49.23 | -18.82 |
PUT | 20241101 | 39,750 | 0 | 0.269 | -0.466 | 0.000120 | 49.10 | -18.82 |
PUT | 20241101 | 39,625 | 0 | 0.269 | -0.451 | 0.000119 | 48.91 | -18.76 |
PUT | 20241101 | 39,500 | 0 | 0.270 | -0.436 | 0.000118 | 48.64 | -18.69 |
PUT | 20241101 | 39,375 | 0 | 0.270 | -0.421 | 0.000117 | 48.31 | -18.58 |
CALL | 20241108 | 40,250 | 815 | 0.181 | 0.455 | 0.000162 | 53.65 | -11.60 |
CALL | 20241108 | 40,125 | 0 | 0.248 | 0.490 | 0.000119 | 53.97 | -15.98 |
CALL | 20241108 | 40,000 | 1,080 | 0.209 | 0.500 | 0.000141 | 53.99 | -13.48 |
CALL | 20241108 | 39,875 | 935 | 0.171 | 0.516 | 0.000172 | 53.95 | -11.03 |
CALL | 20241108 | 39,750 | 995 | 0.170 | 0.537 | 0.000172 | 53.75 | -10.96 |
CALL | 20241108 | 39,625 | 1,385 | 0.231 | 0.551 | 0.000127 | 53.55 | -14.79 |
CALL | 20241108 | 39,500 | 1,550 | 0.250 | 0.564 | 0.000117 | 53.29 | -15.90 |
CALL | 20241108 | 39,375 | 0 | 0.255 | 0.578 | 0.000113 | 52.96 | -16.13 |
PUT | 20241108 | 40,250 | 0 | 0.256 | -0.523 | 0.000115 | 53.90 | -16.34 |
PUT | 20241108 | 40,125 | 0 | 0.257 | -0.508 | 0.000115 | 53.98 | -16.42 |
PUT | 20241108 | 40,000 | 0 | 0.257 | -0.494 | 0.000115 | 53.98 | -16.46 |
PUT | 20241108 | 39,875 | 0 | 0.257 | -0.480 | 0.000114 | 53.92 | -16.46 |
PUT | 20241108 | 39,750 | 0 | 0.258 | -0.465 | 0.000114 | 53.79 | -16.47 |
PUT | 20241108 | 39,625 | 0 | 0.259 | -0.451 | 0.000113 | 53.59 | -16.44 |
PUT | 20241108 | 39,500 | 1,350 | 0.287 | -0.440 | 0.000102 | 53.37 | -18.19 |
PUT | 20241108 | 39,375 | 0 | 0.260 | -0.423 | 0.000111 | 52.98 | -16.38 |
CALL | 20241213 | 40,250 | 0 | 0.230 | 0.484 | 0.000095 | 72.96 | -10.92 |
CALL | 20241213 | 40,125 | 0 | 0.230 | 0.496 | 0.000095 | 73.02 | -10.94 |
CALL | 20241213 | 40,000 | 1,535 | 0.219 | 0.506 | 0.000099 | 73.01 | -10.46 |
CALL | 20241213 | 39,875 | 0 | 0.230 | 0.519 | 0.000095 | 72.93 | -10.95 |
CALL | 20241213 | 39,750 | 0 | 0.230 | 0.531 | 0.000094 | 72.79 | -10.94 |
CALL | 20241213 | 39,625 | 0 | 0.230 | 0.543 | 0.000094 | 72.59 | -10.92 |
CALL | 20241213 | 39,500 | 1,845 | 0.228 | 0.555 | 0.000095 | 72.32 | -10.78 |
CALL | 20241213 | 39,375 | 0 | 0.231 | 0.567 | 0.000093 | 71.99 | -10.84 |
PUT | 20241213 | 40,250 | 0 | 0.229 | -0.516 | 0.000095 | 72.96 | -10.76 |
PUT | 20241213 | 40,125 | 0 | 0.229 | -0.504 | 0.000095 | 73.01 | -10.79 |
PUT | 20241213 | 40,000 | 0 | 0.229 | -0.492 | 0.000095 | 73.01 | -10.81 |
PUT | 20241213 | 39,875 | 0 | 0.229 | -0.481 | 0.000095 | 72.93 | -10.79 |
PUT | 20241213 | 39,750 | 0 | 0.229 | -0.469 | 0.000095 | 72.79 | -10.78 |
PUT | 20241213 | 39,625 | 0 | 0.229 | -0.457 | 0.000094 | 72.59 | -10.76 |
PUT | 20241213 | 39,500 | 0 | 0.232 | -0.445 | 0.000093 | 72.33 | -10.87 |
PUT | 20241213 | 39,375 | 0 | 0.230 | -0.433 | 0.000094 | 71.99 | -10.69 |