有効期限
Calls
June 05, 2026
Puts
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| INFY20260618C00005000 | 5.00 | 6.80 | 8.50 | 0.00 | 0 | 1 | 482.13% | 0.93 | 0.01 | -0.07 | 0.00 | 0.00 |
| INFY20260618C00006000 | 6.00 | 5.90 | 7.50 | 0.00 | 0 | 0 | 399.01% | 0.92 | 0.02 | -0.06 | 0.00 | 0.00 |
| INFY20260618C00007000 | 7.00 | 5.00 | 6.50 | 0.00 | 0 | 1 | 330.18% | 0.90 | 0.03 | -0.06 | 0.00 | 0.00 |
| INFY20260618C00008000 | 8.00 | 3.80 | 5.40 | 0.00 | 0 | 1 | 259.07% | 0.89 | 0.04 | -0.06 | 0.00 | 0.00 |
| INFY20260618C00009000 | 9.00 | 3.00 | 4.30 | 0.00 | 0 | 142 | 197.05% | 0.87 | 0.06 | -0.05 | 0.00 | 0.00 |
| INFY20260618C00010000 | 10.00 | 2.00 | 3.30 | 0.00 | 0 | 33 | 169.06% | 0.81 | 0.09 | -0.05 | 0.01 | 0.00 |
| INFY20260618C00011000 | 11.00 | 1.15 | 2.00 | 0.00 | 0 | 13 | 94.50% | 0.81 | 0.18 | -0.03 | 0.01 | 0.00 |
| INFY20260618C00012000 | 12.00 | 0.35 | 0.95 | 0.60 | 8 | 160 | 53.77% | 0.66 | 0.43 | -0.03 | 0.01 | 0.00 |
| INFY20260618C00013000 | 13.00 | 0.10 | 0.50 | 0.20 | 210 | 7,436 | 59.49% | 0.30 | 0.29 | -0.02 | 0.01 | 0.00 |
| INFY20260618C00014000 | 14.00 | 0.00 | 0.10 | 0.10 | 11 | 2,901 | 55.65% | 0.09 | 0.13 | -0.01 | 0.00 | 0.00 |
| INFY20260618C00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 725 | 64.66% | 0.04 | 0.06 | -0.00 | 0.00 | 0.00 |
| INFY20260618C00016000 | 16.00 | 0.00 | 0.05 | 0.00 | 0 | 348 | 79.72% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| INFY20260618C00017000 | 17.00 | 0.00 | 0.95 | 0.00 | 0 | 607 | 176.24% | 0.20 | 0.07 | -0.04 | 0.01 | 0.00 |
| INFY20260618C00018000 | 18.00 | 0.00 | 0.95 | 0.00 | 0 | 65 | 193.93% | 0.18 | 0.06 | -0.04 | 0.01 | 0.00 |
| INFY20260618C00019000 | 19.00 | 0.00 | 0.30 | 0.00 | 0 | 10 | 164.45% | 0.10 | 0.05 | -0.02 | 0.00 | 0.00 |
| INFY20260618C00020000 | 20.00 | 0.00 | 0.15 | 0.00 | 0 | 8 | 153.95% | 0.06 | 0.03 | -0.01 | 0.00 | 0.00 |
| INFY20260618C00021000 | 21.00 | 0.00 | 0.95 | 0.00 | 0 | 101 | 238.76% | 0.16 | 0.04 | -0.05 | 0.01 | 0.00 |
| INFY20260618C00022000 | 22.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 251.63% | 0.15 | 0.04 | -0.05 | 0.01 | 0.00 |
| INFY20260618C00023000 | 23.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 263.68% | 0.15 | 0.04 | -0.05 | 0.01 | 0.00 |
| INFY20260618C00024000 | 24.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 275.01% | 0.15 | 0.04 | -0.05 | 0.01 | 0.00 |
| INFY20260618C00025000 | 25.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 285.71% | 0.14 | 0.03 | -0.06 | 0.01 | 0.00 |
| INFY20260618C00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 331.69% | 0.13 | 0.03 | -0.06 | 0.00 | 0.00 |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| INFY20260618P00005000 | 5.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 414.21% | -0.06 | 0.01 | -0.05 | 0.00 | -0.00 |
| INFY20260618P00006000 | 6.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 341.57% | -0.08 | 0.02 | -0.04 | 0.00 | -0.00 |
| INFY20260618P00007000 | 7.00 | 0.00 | 0.95 | 0.00 | 0 | 10 | 280.64% | -0.10 | 0.03 | -0.04 | 0.00 | -0.00 |
| INFY20260618P00008000 | 8.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 227.59% | -0.12 | 0.04 | -0.04 | 0.00 | -0.00 |
| INFY20260618P00009000 | 9.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 131.79% | -0.10 | 0.06 | -0.02 | 0.00 | -0.00 |
| INFY20260618P00010000 | 10.00 | 0.00 | 0.05 | 0.03 | 20 | 4,135 | 60.24% | -0.04 | 0.07 | -0.00 | 0.00 | -0.00 |
| INFY20260618P00011000 | 11.00 | 0.00 | 0.25 | 0.00 | 0 | 5,111 | 55.87% | -0.17 | 0.20 | -0.01 | 0.01 | -0.00 |
| INFY20260618P00012000 | 12.00 | 0.35 | 0.45 | 0.40 | 1,417 | 6,381 | 48.35% | -0.45 | 0.35 | -0.02 | 0.01 | -0.00 |
| INFY20260618P00013000 | 13.00 | 0.95 | 1.15 | 1.00 | 1 | 9,299 | 47.45% | -0.77 | 0.27 | -0.01 | 0.01 | -0.00 |
| INFY20260618P00014000 | 14.00 | 1.25 | 2.25 | 0.00 | 0 | 2,555 | 103.80% | -0.73 | 0.13 | -0.03 | 0.01 | -0.00 |
| INFY20260618P00015000 | 15.00 | 2.00 | 3.20 | 0.00 | 0 | 487 | 121.27% | -0.79 | 0.10 | -0.03 | 0.01 | -0.00 |
| INFY20260618P00016000 | 16.00 | 3.20 | 3.90 | 0.00 | 0 | 400 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| INFY20260618P00017000 | 17.00 | 4.00 | 5.40 | 0.00 | 0 | 62 | 193.31% | -0.76 | 0.07 | -0.05 | 0.01 | -0.01 |
| INFY20260618P00018000 | 18.00 | 4.90 | 6.30 | 0.00 | 0 | 50 | 196.17% | -0.80 | 0.06 | -0.05 | 0.01 | -0.01 |
| INFY20260618P00019000 | 19.00 | 5.80 | 7.30 | 0.00 | 0 | 15 | 212.64% | -0.81 | 0.05 | -0.05 | 0.01 | -0.01 |
| INFY20260618P00020000 | 20.00 | 6.60 | 8.50 | 0.00 | 0 | 13 | 227.84% | -0.82 | 0.05 | -0.05 | 0.01 | -0.01 |
| INFY20260618P00021000 | 21.00 | 7.80 | 9.30 | 0.00 | 0 | 0 | 241.97% | -0.83 | 0.04 | -0.05 | 0.01 | -0.01 |
| INFY20260618P00022000 | 22.00 | 8.60 | 10.40 | 0.00 | 0 | 0 | 255.18% | -0.83 | 0.04 | -0.05 | 0.01 | -0.01 |
| INFY20260618P00023000 | 23.00 | 9.60 | 11.50 | 0.00 | 0 | 0 | 267.58% | -0.84 | 0.04 | -0.05 | 0.01 | -0.01 |
| INFY20260618P00024000 | 24.00 | 10.30 | 12.70 | 0.00 | 0 | 0 | 343.85% | -0.76 | 0.04 | -0.09 | 0.01 | -0.01 |
| INFY20260618P00025000 | 25.00 | 11.30 | 13.90 | 0.00 | 0 | 0 | 355.73% | -0.76 | 0.04 | -0.09 | 0.01 | -0.01 |
| INFY20260618P00030000 | 30.00 | 16.30 | 18.70 | 0.00 | 0 | 13 | 406.73% | -0.78 | 0.03 | -0.10 | 0.01 | -0.01 |
