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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KRE20260612C00040000 | 40.00 | 27.55 | 32.50 | 0.00 | 0 | 7 | 360.44% | 0.92 | 0.00 | -0.38 | 0.02 | 0.01 |
| KRE20260612C00045000 | 45.00 | 22.65 | 27.60 | 0.00 | 0 | 0 | 272.82% | 0.91 | 0.01 | -0.29 | 0.02 | 0.01 |
| KRE20260612C00050000 | 50.00 | 17.55 | 22.50 | 0.00 | 0 | 0 | 204.08% | 0.91 | 0.01 | -0.22 | 0.02 | 0.01 |
| KRE20260612C00055000 | 55.00 | 12.65 | 17.65 | 0.00 | 0 | 1 | 174.98% | 0.87 | 0.01 | -0.25 | 0.02 | 0.01 |
| KRE20260612C00058000 | 58.00 | 9.65 | 14.65 | 0.00 | 0 | 1 | 138.78% | 0.86 | 0.02 | -0.21 | 0.02 | 0.01 |
| KRE20260612C00059000 | 59.00 | 8.60 | 13.55 | 0.00 | 0 | 0 | 113.23% | 0.88 | 0.02 | -0.15 | 0.02 | 0.01 |
| KRE20260612C00060000 | 60.00 | 7.55 | 12.50 | 0.00 | 0 | 2 | 107.84% | 0.87 | 0.02 | -0.15 | 0.02 | 0.01 |
| KRE20260612C00061000 | 61.00 | 6.60 | 11.60 | 0.00 | 0 | 2 | 95.06% | 0.87 | 0.02 | -0.13 | 0.02 | 0.01 |
| KRE20260612C00062000 | 62.00 | 5.70 | 10.60 | 0.00 | 0 | 0 | 50.30% | 0.97 | 0.02 | -0.02 | 0.01 | 0.01 |
| KRE20260612C00063000 | 63.00 | 4.55 | 9.45 | 7.38 | 2 | 5 | 41.08% | 0.97 | 0.01 | -0.01 | 0.01 | 0.01 |
| KRE20260612C00063500 | 63.50 | 4.25 | 9.10 | 0.00 | 0 | 0 | 75.68% | 0.85 | 0.03 | -0.12 | 0.02 | 0.01 |
| KRE20260612C00064000 | 64.00 | 3.65 | 8.50 | 6.25 | 6 | 8 | 39.41% | 0.96 | 0.02 | -0.02 | 0.01 | 0.01 |
| KRE20260612C00064500 | 64.50 | 3.30 | 8.15 | 0.00 | 0 | 19 | 69.87% | 0.83 | 0.04 | -0.12 | 0.03 | 0.01 |
| KRE20260612C00065000 | 65.00 | 2.86 | 7.80 | 0.00 | 0 | 162 | 49.42% | 0.88 | 0.04 | -0.07 | 0.02 | 0.01 |
| KRE20260612C00065500 | 65.50 | 2.40 | 7.35 | 4.90 | 5 | 151 | 37.39% | 0.92 | 0.04 | -0.04 | 0.02 | 0.01 |
| KRE20260612C00066000 | 66.00 | 1.91 | 6.85 | 0.00 | 0 | 1 | 35.87% | 0.90 | 0.05 | -0.04 | 0.02 | 0.01 |
| KRE20260612C00066500 | 66.50 | 1.51 | 6.45 | 0.00 | 0 | 0 | 35.36% | 0.88 | 0.06 | -0.05 | 0.02 | 0.01 |
| KRE20260612C00067000 | 67.00 | 0.86 | 5.30 | 3.65 | 1 | 248 | 34.28% | 0.85 | 0.07 | -0.05 | 0.02 | 0.01 |
| KRE20260612C00067500 | 67.50 | 0.90 | 4.95 | 0.00 | 0 | 25 | 32.73% | 0.82 | 0.08 | -0.06 | 0.03 | 0.01 |
| KRE20260612C00068000 | 68.00 | 0.29 | 4.65 | 2.77 | 1 | 296 | 31.83% | 0.78 | 0.09 | -0.07 | 0.03 | 0.01 |
| KRE20260612C00068500 | 68.50 | 0.11 | 4.25 | 0.00 | 0 | 92 | 30.17% | 0.74 | 0.11 | -0.07 | 0.03 | 0.01 |
| KRE20260612C00069000 | 69.00 | 0.00 | 3.85 | 1.93 | 3 | 80 | 30.60% | 0.68 | 0.12 | -0.08 | 0.03 | 0.01 |
| KRE20260612C00069500 | 69.50 | 0.19 | 3.55 | 1.85 | 551 | 631 | 29.59% | 0.62 | 0.13 | -0.08 | 0.04 | 0.01 |
| KRE20260612C00070000 | 70.00 | 0.23 | 3.25 | 1.26 | 433 | 443 | 29.11% | 0.56 | 0.14 | -0.08 | 0.04 | 0.01 |
| KRE20260612C00070500 | 70.50 | 0.00 | 3.00 | 1.01 | 604 | 167 | 28.91% | 0.49 | 0.14 | -0.08 | 0.04 | 0.01 |
| KRE20260612C00071000 | 71.00 | 0.05 | 1.35 | 0.89 | 872 | 1,465 | 28.58% | 0.42 | 0.14 | -0.08 | 0.04 | 0.01 |
| KRE20260612C00071500 | 71.50 | 0.03 | 0.70 | 0.65 | 306 | 205 | 28.38% | 0.35 | 0.13 | -0.07 | 0.04 | 0.00 |
| KRE20260612C00072000 | 72.00 | 0.00 | 1.00 | 0.49 | 194 | 3,930 | 28.25% | 0.28 | 0.12 | -0.07 | 0.03 | 0.00 |
| KRE20260612C00072500 | 72.50 | 0.00 | 2.34 | 0.37 | 211 | 10 | 28.28% | 0.23 | 0.11 | -0.06 | 0.03 | 0.00 |
| KRE20260612C00073000 | 73.00 | 0.00 | 1.17 | 0.32 | 6 | 16 | 28.49% | 0.18 | 0.09 | -0.05 | 0.03 | 0.00 |
| KRE20260612C00073500 | 73.50 | 0.00 | 0.65 | 0.23 | 66 | 1,075 | 28.22% | 0.14 | 0.08 | -0.04 | 0.02 | 0.00 |
| KRE20260612C00074000 | 74.00 | 0.00 | 0.16 | 0.16 | 8 | 2 | 28.80% | 0.11 | 0.07 | -0.04 | 0.02 | 0.00 |
| KRE20260612C00074500 | 74.50 | 0.00 | 2.18 | 0.05 | 3 | 3 | 28.98% | 0.08 | 0.05 | -0.03 | 0.02 | 0.00 |
| KRE20260612C00075000 | 75.00 | 0.00 | 2.16 | 0.06 | 15 | 204 | 29.55% | 0.06 | 0.04 | -0.02 | 0.01 | 0.00 |
| KRE20260612C00075500 | 75.50 | 0.00 | 2.15 | 0.03 | 3 | 0 | 29.45% | 0.04 | 0.03 | -0.02 | 0.01 | 0.00 |
| KRE20260612C00076000 | 76.00 | 0.00 | 2.14 | 0.04 | 5 | 28 | 30.40% | 0.04 | 0.03 | -0.01 | 0.01 | 0.00 |
| KRE20260612C00077000 | 77.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 32.04% | 0.02 | 0.02 | -0.01 | 0.01 | 0.00 |
| KRE20260612C00078000 | 78.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 57.16% | 0.10 | 0.03 | -0.07 | 0.02 | 0.00 |
| KRE20260612C00080000 | 80.00 | 0.00 | 0.11 | 0.00 | 0 | 183 | 48.72% | 0.03 | 0.01 | -0.02 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KRE20260612P00040000 | 40.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 203.57% | -0.02 | 0.00 | -0.05 | 0.00 | -0.00 |
| KRE20260612P00045000 | 45.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 261.86% | -0.08 | 0.01 | -0.26 | 0.01 | -0.00 |
| KRE20260612P00050000 | 50.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 212.80% | -0.10 | 0.01 | -0.25 | 0.02 | -0.00 |
| KRE20260612P00055000 | 55.00 | 0.00 | 4.80 | 0.00 | 0 | 242 | 167.24% | -0.12 | 0.01 | -0.23 | 0.02 | -0.00 |
| KRE20260612P00058000 | 58.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 78.40% | -0.03 | 0.01 | -0.04 | 0.01 | -0.00 |
| KRE20260612P00059000 | 59.00 | 0.00 | 4.80 | 0.00 | 0 | 610 | 90.49% | -0.07 | 0.02 | -0.08 | 0.01 | -0.00 |
| KRE20260612P00060000 | 60.00 | 0.00 | 4.80 | 0.00 | 0 | 211 | 56.62% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| KRE20260612P00061000 | 61.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 55.85% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| KRE20260612P00062000 | 62.00 | 0.00 | 4.80 | 0.03 | 16 | 119 | 40.31% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| KRE20260612P00063000 | 63.00 | 0.00 | 4.80 | 0.03 | 30 | 1 | 40.55% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| KRE20260612P00063500 | 63.50 | 0.00 | 4.80 | 0.00 | 0 | 1,373 | 38.92% | -0.03 | 0.02 | -0.02 | 0.01 | -0.00 |
| KRE20260612P00064000 | 64.00 | 0.00 | 4.80 | 0.00 | 0 | 17 | 37.85% | -0.03 | 0.02 | -0.02 | 0.01 | -0.00 |
| KRE20260612P00064500 | 64.50 | 0.00 | 4.80 | 0.05 | 3 | 14 | 36.48% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| KRE20260612P00065000 | 65.00 | 0.00 | 4.80 | 0.05 | 931 | 47 | 35.85% | -0.05 | 0.03 | -0.03 | 0.01 | -0.00 |
| KRE20260612P00065500 | 65.50 | 0.00 | 4.80 | 0.09 | 70 | 10 | 35.13% | -0.07 | 0.04 | -0.03 | 0.01 | -0.00 |
| KRE20260612P00066000 | 66.00 | 0.00 | 4.80 | 0.00 | 0 | 17 | 33.93% | -0.09 | 0.05 | -0.04 | 0.02 | -0.00 |
| KRE20260612P00066500 | 66.50 | 0.00 | 4.80 | 0.17 | 27 | 239 | 33.22% | -0.11 | 0.06 | -0.04 | 0.02 | -0.00 |
| KRE20260612P00067000 | 67.00 | 0.05 | 5.00 | 0.22 | 206 | 409 | 32.21% | -0.13 | 0.07 | -0.05 | 0.02 | -0.00 |
| KRE20260612P00067500 | 67.50 | 0.15 | 0.80 | 0.31 | 1,067 | 1,554 | 31.94% | -0.17 | 0.08 | -0.06 | 0.03 | -0.00 |
| KRE20260612P00068000 | 68.00 | 0.20 | 5.15 | 0.29 | 207 | 326 | 31.49% | -0.21 | 0.09 | -0.06 | 0.03 | -0.00 |
| KRE20260612P00068500 | 68.50 | 0.02 | 4.80 | 0.38 | 208 | 322 | 30.97% | -0.26 | 0.11 | -0.07 | 0.03 | -0.00 |
| KRE20260612P00069000 | 69.00 | 0.02 | 4.80 | 0.62 | 998 | 61 | 30.75% | -0.32 | 0.12 | -0.08 | 0.04 | -0.00 |
| KRE20260612P00069500 | 69.50 | 0.40 | 1.32 | 0.79 | 363 | 555 | 29.99% | -0.38 | 0.13 | -0.08 | 0.04 | -0.00 |
| KRE20260612P00070000 | 70.00 | 0.26 | 5.00 | 1.05 | 175 | 321 | 29.87% | -0.45 | 0.14 | -0.09 | 0.04 | -0.01 |
| KRE20260612P00070500 | 70.50 | 0.11 | 5.05 | 1.26 | 244 | 99 | 29.52% | -0.52 | 0.14 | -0.09 | 0.04 | -0.01 |
| KRE20260612P00071000 | 71.00 | 0.00 | 4.80 | 1.47 | 502 | 264 | 29.30% | -0.58 | 0.14 | -0.08 | 0.04 | -0.01 |
| KRE20260612P00071500 | 71.50 | 1.49 | 5.00 | 1.53 | 27 | 39 | 28.69% | -0.65 | 0.13 | -0.08 | 0.04 | -0.01 |
| KRE20260612P00072000 | 72.00 | 1.77 | 6.50 | 0.00 | 0 | 40 | 28.37% | -0.72 | 0.12 | -0.07 | 0.03 | -0.01 |
| KRE20260612P00072500 | 72.50 | 0.40 | 5.35 | 0.00 | 0 | 0 | 27.64% | -0.78 | 0.11 | -0.06 | 0.03 | -0.01 |
| KRE20260612P00073000 | 73.00 | 1.03 | 5.95 | 0.00 | 0 | 16 | 27.20% | -0.84 | 0.10 | -0.05 | 0.02 | -0.01 |
| KRE20260612P00073500 | 73.50 | 1.06 | 6.00 | 0.00 | 0 | 9 | 26.40% | -0.89 | 0.08 | -0.04 | 0.02 | -0.01 |
| KRE20260612P00074000 | 74.00 | 1.61 | 6.55 | 0.00 | 0 | 31 | 25.87% | -0.93 | 0.06 | -0.03 | 0.01 | -0.01 |
| KRE20260612P00074500 | 74.50 | 2.11 | 7.05 | 0.00 | 0 | 6 | 28.40% | -0.93 | 0.05 | -0.03 | 0.01 | -0.01 |
| KRE20260612P00075000 | 75.00 | 2.56 | 7.50 | 0.00 | 0 | 2 | 28.33% | -0.96 | 0.04 | -0.02 | 0.01 | -0.00 |
| KRE20260612P00075500 | 75.50 | 2.96 | 7.90 | 0.00 | 0 | 0 | 30.61% | -0.96 | 0.04 | -0.02 | 0.01 | -0.00 |
| KRE20260612P00076000 | 76.00 | 3.45 | 8.35 | 0.00 | 0 | 0 | 47.15% | -0.88 | 0.05 | -0.07 | 0.02 | -0.01 |
| KRE20260612P00077000 | 77.00 | 4.45 | 9.30 | 0.00 | 0 | 0 | 46.50% | -0.92 | 0.04 | -0.05 | 0.01 | -0.01 |
| KRE20260612P00078000 | 78.00 | 5.80 | 10.15 | 0.00 | 0 | 0 | 51.38% | -0.93 | 0.03 | -0.05 | 0.01 | -0.01 |
| KRE20260612P00080000 | 80.00 | 7.55 | 12.50 | 0.00 | 0 | 0 | 64.48% | -0.92 | 0.02 | -0.07 | 0.01 | -0.01 |
