有効期限
Puts
June 05, 2026
Calls
June 05, 2026
| 契約 | ストライク | 売値 | 買値 | 直近値 | 取引高 | OI | IV | デルタ | ガンマ | シータ | ベガ | ロー |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HYDR20260618P00037000 | 37.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 274.64% | -0.13 | 0.01 | -0.24 | 0.02 | -0.00 |
| HYDR20260618P00038000 | 38.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 263.24% | -0.13 | 0.01 | -0.24 | 0.02 | -0.00 |
| HYDR20260618P00039000 | 39.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 252.10% | -0.14 | 0.01 | -0.24 | 0.02 | -0.00 |
| HYDR20260618P00040000 | 40.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 241.21% | -0.14 | 0.01 | -0.23 | 0.02 | -0.00 |
| HYDR20260618P00041000 | 41.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 230.54% | -0.15 | 0.01 | -0.23 | 0.03 | -0.00 |
| HYDR20260618P00042000 | 42.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 220.08% | -0.16 | 0.01 | -0.23 | 0.03 | -0.00 |
| HYDR20260618P00043000 | 43.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 209.80% | -0.17 | 0.01 | -0.22 | 0.03 | -0.00 |
| HYDR20260618P00044000 | 44.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 199.69% | -0.17 | 0.01 | -0.22 | 0.03 | -0.00 |
| HYDR20260618P00045000 | 45.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 189.73% | -0.18 | 0.01 | -0.21 | 0.03 | -0.00 |
| HYDR20260618P00046000 | 46.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 179.90% | -0.19 | 0.01 | -0.21 | 0.03 | -0.00 |
| HYDR20260618P00047000 | 47.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 170.19% | -0.20 | 0.02 | -0.20 | 0.03 | -0.00 |
| HYDR20260618P00048000 | 48.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 160.57% | -0.21 | 0.02 | -0.20 | 0.03 | -0.00 |
| HYDR20260618P00049000 | 49.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 151.02% | -0.22 | 0.02 | -0.19 | 0.03 | -0.00 |
| HYDR20260618P00050000 | 50.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 141.53% | -0.24 | 0.02 | -0.19 | 0.03 | -0.00 |
| HYDR20260618P00051000 | 51.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 132.06% | -0.25 | 0.02 | -0.18 | 0.03 | -0.01 |
| HYDR20260618P00052000 | 52.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 122.59% | -0.27 | 0.03 | -0.17 | 0.04 | -0.01 |
| HYDR20260618P00053000 | 53.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 113.07% | -0.28 | 0.03 | -0.17 | 0.04 | -0.01 |
| HYDR20260618P00054000 | 54.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 103.46% | -0.31 | 0.03 | -0.16 | 0.04 | -0.01 |
| HYDR20260618P00055000 | 55.00 | 0.20 | 5.20 | 1.65 | 1 | 0 | 101.23% | -0.34 | 0.03 | -0.16 | 0.04 | -0.01 |
| HYDR20260618P00060000 | 60.00 | 1.30 | 6.20 | 0.00 | 0 | 0 | 67.56% | -0.58 | 0.06 | -0.13 | 0.04 | -0.01 |
| HYDR20260618P00065000 | 65.00 | 4.60 | 9.60 | 0.00 | 0 | 5 | 126.97% | -0.64 | 0.03 | -0.22 | 0.04 | -0.01 |
| HYDR20260618P00070000 | 70.00 | 8.60 | 13.60 | 0.00 | 0 | 0 | 130.99% | -0.75 | 0.03 | -0.20 | 0.03 | -0.01 |
| HYDR20260618P00075000 | 75.00 | 13.40 | 18.40 | 0.00 | 0 | 0 | 149.52% | -0.80 | 0.02 | -0.21 | 0.03 | -0.01 |
| HYDR20260618P00080000 | 80.00 | 18.20 | 23.20 | 0.00 | 0 | 1 | 163.87% | -0.83 | 0.02 | -0.21 | 0.03 | -0.01 |
| HYDR20260618P00085000 | 85.00 | 23.90 | 28.90 | 0.00 | 0 | 0 | 207.12% | -0.80 | 0.01 | -0.28 | 0.03 | -0.01 |
| HYDR20260618P00090000 | 90.00 | 28.90 | 33.90 | 0.00 | 0 | 0 | 225.17% | -0.81 | 0.01 | -0.29 | 0.03 | -0.02 |
| HYDR20260618P00095000 | 95.00 | 33.10 | 38.10 | 0.00 | 0 | 0 | 211.23% | -0.87 | 0.01 | -0.23 | 0.02 | -0.01 |
| HYDR20260618P00100000 | 100.00 | 38.60 | 43.60 | 0.00 | 0 | 0 | 246.03% | -0.84 | 0.01 | -0.28 | 0.03 | -0.02 |
| 契約 | ストライク | 売値 | 買値 | 直近値 | 取引高 | OI | IV | デルタ | ガンマ | シータ | ベガ | ロー |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HYDR20260618C00037000 | 37.00 | 19.70 | 24.70 | 0.00 | 0 | 0 | 151.85% | 0.98 | 0.01 | -0.05 | 0.01 | 0.01 |
| HYDR20260618C00038000 | 38.00 | 18.80 | 23.70 | 0.00 | 0 | 0 | 149.29% | 0.97 | 0.01 | -0.06 | 0.01 | 0.01 |
| HYDR20260618C00039000 | 39.00 | 17.20 | 22.20 | 0.00 | 0 | 0 | 247.83% | 0.88 | 0.01 | -0.23 | 0.02 | 0.01 |
| HYDR20260618C00040000 | 40.00 | 16.20 | 21.20 | 0.00 | 0 | 4 | 237.03% | 0.88 | 0.01 | -0.22 | 0.02 | 0.01 |
| HYDR20260618C00041000 | 41.00 | 15.20 | 20.20 | 0.00 | 0 | 0 | 226.46% | 0.87 | 0.01 | -0.22 | 0.03 | 0.01 |
| HYDR20260618C00042000 | 42.00 | 14.20 | 19.20 | 0.00 | 0 | 0 | 216.09% | 0.87 | 0.01 | -0.21 | 0.03 | 0.01 |
| HYDR20260618C00043000 | 43.00 | 13.20 | 18.20 | 0.00 | 0 | 0 | 205.91% | 0.86 | 0.01 | -0.21 | 0.03 | 0.01 |
| HYDR20260618C00044000 | 44.00 | 12.20 | 17.20 | 0.00 | 0 | 0 | 195.90% | 0.85 | 0.01 | -0.21 | 0.03 | 0.01 |
| HYDR20260618C00045000 | 45.00 | 11.40 | 16.40 | 0.00 | 0 | 0 | 193.01% | 0.84 | 0.01 | -0.21 | 0.03 | 0.01 |
| HYDR20260618C00046000 | 46.00 | 10.40 | 15.40 | 0.00 | 0 | 0 | 183.08% | 0.83 | 0.01 | -0.21 | 0.03 | 0.01 |
| HYDR20260618C00047000 | 47.00 | 9.50 | 14.40 | 0.00 | 0 | 0 | 54.32% | 1.00 | 0.01 | -0.01 | 0.00 | 0.02 |
| HYDR20260618C00048000 | 48.00 | 8.50 | 13.40 | 0.00 | 0 | 0 | 49.44% | 1.00 | 0.01 | -0.00 | 0.00 | 0.02 |
| HYDR20260618C00049000 | 49.00 | 7.90 | 12.80 | 0.00 | 0 | 0 | 79.44% | 0.92 | 0.02 | -0.06 | 0.02 | 0.02 |
| HYDR20260618C00050000 | 50.00 | 6.30 | 11.20 | 0.00 | 0 | 0 | 138.45% | 0.79 | 0.02 | -0.18 | 0.03 | 0.01 |
| HYDR20260618C00051000 | 51.00 | 5.60 | 10.50 | 0.00 | 0 | 0 | 48.31% | 0.97 | 0.02 | -0.02 | 0.01 | 0.02 |
| HYDR20260618C00052000 | 52.00 | 4.90 | 9.90 | 0.00 | 0 | 0 | 61.89% | 0.89 | 0.03 | -0.05 | 0.02 | 0.02 |
| HYDR20260618C00053000 | 53.00 | 4.90 | 9.80 | 0.00 | 0 | 0 | 86.56% | 0.78 | 0.03 | -0.11 | 0.03 | 0.01 |
| HYDR20260618C00054000 | 54.00 | 4.20 | 9.20 | 0.00 | 0 | 0 | 87.75% | 0.74 | 0.04 | -0.12 | 0.04 | 0.01 |
| HYDR20260618C00055000 | 55.00 | 3.60 | 8.50 | 0.00 | 0 | 0 | 87.76% | 0.70 | 0.04 | -0.13 | 0.04 | 0.01 |
| HYDR20260618C00060000 | 60.00 | 0.70 | 5.70 | 0.00 | 0 | 1 | 82.81% | 0.50 | 0.04 | -0.14 | 0.04 | 0.01 |
| HYDR20260618C00065000 | 65.00 | 0.00 | 1.20 | 0.00 | 0 | 1 | 56.76% | 0.20 | 0.05 | -0.07 | 0.03 | 0.00 |
| HYDR20260618C00070000 | 70.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 100.28% | 0.21 | 0.03 | -0.12 | 0.03 | 0.00 |
| HYDR20260618C00075000 | 75.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 123.28% | 0.19 | 0.02 | -0.14 | 0.03 | 0.00 |
| HYDR20260618C00080000 | 80.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 143.47% | 0.17 | 0.02 | -0.15 | 0.03 | 0.00 |
| HYDR20260618C00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 202.04% | 0.23 | 0.01 | -0.26 | 0.03 | 0.00 |
| HYDR20260618C00090000 | 90.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 220.09% | 0.22 | 0.01 | -0.27 | 0.03 | 0.00 |
| HYDR20260618C00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 236.60% | 0.21 | 0.01 | -0.28 | 0.03 | 0.00 |
| HYDR20260618C00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 251.81% | 0.20 | 0.01 | -0.29 | 0.03 | 0.00 |
