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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TTE20260618P00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 186.82% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TTE20260618P00040000 | 40.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 196.64% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| TTE20260618P00042500 | 42.50 | 0.00 | 2.15 | 0.00 | 0 | 1 | 273.05% | -0.05 | 0.00 | -0.17 | 0.02 | -0.00 |
| TTE20260618P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 254.78% | -0.05 | 0.00 | -0.16 | 0.02 | -0.00 |
| TTE20260618P00047500 | 47.50 | 0.00 | 1.00 | 0.00 | 0 | 0 | 200.04% | -0.03 | 0.00 | -0.09 | 0.01 | -0.00 |
| TTE20260618P00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 16 | 175.44% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| TTE20260618P00055000 | 55.00 | 0.00 | 0.10 | 0.00 | 0 | 369 | 109.02% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TTE20260618P00057500 | 57.50 | 0.00 | 2.15 | 0.00 | 0 | 123 | 176.02% | -0.07 | 0.00 | -0.15 | 0.02 | -0.00 |
| TTE20260618P00060000 | 60.00 | 0.00 | 0.75 | 0.00 | 0 | 492 | 126.40% | -0.04 | 0.00 | -0.07 | 0.01 | -0.00 |
| TTE20260618P00062500 | 62.50 | 0.00 | 2.15 | 0.00 | 0 | 168 | 148.71% | -0.09 | 0.01 | -0.15 | 0.03 | -0.00 |
| TTE20260618P00065000 | 65.00 | 0.00 | 0.15 | 0.00 | 0 | 620 | 78.37% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| TTE20260618P00067500 | 67.50 | 0.00 | 0.10 | 0.00 | 0 | 723 | 65.94% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| TTE20260618P00070000 | 70.00 | 0.00 | 0.15 | 0.00 | 0 | 713 | 61.73% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| TTE20260618P00072500 | 72.50 | 0.00 | 0.15 | 0.00 | 0 | 933 | 53.66% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| TTE20260618P00075000 | 75.00 | 0.00 | 0.15 | 0.00 | 0 | 781 | 45.78% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| TTE20260618P00077500 | 77.50 | 0.05 | 0.15 | 0.00 | 0 | 646 | 39.99% | -0.04 | 0.01 | -0.02 | 0.01 | -0.00 |
| TTE20260618P00080000 | 80.00 | 0.10 | 0.20 | 0.00 | 0 | 587 | 34.78% | -0.06 | 0.02 | -0.03 | 0.02 | -0.00 |
| TTE20260618P00082500 | 82.50 | 0.20 | 0.30 | 0.00 | 0 | 427 | 29.91% | -0.10 | 0.04 | -0.03 | 0.03 | -0.00 |
| TTE20260618P00085000 | 85.00 | 0.40 | 0.65 | 0.00 | 0 | 317 | 27.08% | -0.21 | 0.06 | -0.05 | 0.05 | -0.01 |
| TTE20260618P00087500 | 87.50 | 1.00 | 1.45 | 0.95 | 50 | 541 | 26.23% | -0.41 | 0.09 | -0.07 | 0.06 | -0.01 |
| TTE20260618P00090000 | 90.00 | 2.15 | 2.70 | 2.05 | 55 | 358 | 25.51% | -0.64 | 0.09 | -0.06 | 0.06 | -0.02 |
| TTE20260618P00092500 | 92.50 | 3.90 | 4.70 | 4.10 | 166 | 246 | 20.48% | -0.89 | 0.07 | -0.03 | 0.03 | -0.01 |
| TTE20260618P00095000 | 95.00 | 6.00 | 6.90 | 0.00 | 0 | 279 | 32.05% | -0.89 | 0.04 | -0.04 | 0.03 | -0.02 |
| TTE20260618P00097500 | 97.50 | 8.40 | 9.70 | 0.00 | 0 | 827 | 51.34% | -0.83 | 0.03 | -0.08 | 0.04 | -0.02 |
| TTE20260618P00100000 | 100.00 | 10.90 | 12.20 | 0.00 | 0 | 2 | 59.70% | -0.85 | 0.02 | -0.09 | 0.04 | -0.02 |
| TTE20260618P00105000 | 105.00 | 14.40 | 17.60 | 0.00 | 0 | 0 | 83.15% | -0.85 | 0.02 | -0.13 | 0.04 | -0.02 |
| TTE20260618P00110000 | 110.00 | 19.40 | 22.60 | 0.00 | 0 | 0 | 97.65% | -0.86 | 0.01 | -0.14 | 0.04 | -0.02 |
| TTE20260618P00115000 | 115.00 | 24.60 | 27.80 | 0.00 | 0 | 0 | 116.61% | -0.86 | 0.01 | -0.16 | 0.04 | -0.02 |
| TTE20260618P00120000 | 120.00 | 30.10 | 32.70 | 0.00 | 0 | 0 | 126.28% | -0.88 | 0.01 | -0.16 | 0.03 | -0.02 |
| TTE20260618P00125000 | 125.00 | 35.10 | 37.70 | 0.00 | 0 | 0 | 137.88% | -0.89 | 0.01 | -0.17 | 0.03 | -0.03 |
| TTE20260618P00130000 | 130.00 | 39.60 | 42.00 | 0.00 | 0 | 0 | 119.90% | -0.95 | 0.01 | -0.08 | 0.02 | -0.02 |
| TTE20260618P00135000 | 135.00 | 45.10 | 47.70 | 0.00 | 0 | 0 | 159.04% | -0.90 | 0.01 | -0.18 | 0.03 | -0.03 |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TTE20260618C00035000 | 35.00 | 52.40 | 55.50 | 0.00 | 0 | 0 | 290.24% | 0.98 | 0.00 | -0.10 | 0.01 | 0.01 |
| TTE20260618C00040000 | 40.00 | 47.40 | 50.50 | 0.00 | 0 | 0 | 251.79% | 0.97 | 0.00 | -0.10 | 0.01 | 0.01 |
| TTE20260618C00042500 | 42.50 | 45.00 | 48.00 | 0.00 | 0 | 0 | 238.66% | 0.97 | 0.00 | -0.10 | 0.01 | 0.01 |
| TTE20260618C00045000 | 45.00 | 42.50 | 45.50 | 0.00 | 0 | 0 | 222.04% | 0.97 | 0.00 | -0.10 | 0.01 | 0.01 |
| TTE20260618C00047500 | 47.50 | 40.00 | 43.00 | 0.00 | 0 | 0 | 206.32% | 0.96 | 0.00 | -0.10 | 0.01 | 0.01 |
| TTE20260618C00050000 | 50.00 | 37.50 | 40.50 | 0.00 | 0 | 0 | 191.38% | 0.96 | 0.00 | -0.10 | 0.01 | 0.02 |
| TTE20260618C00055000 | 55.00 | 32.50 | 35.70 | 0.00 | 0 | 0 | 169.59% | 0.95 | 0.00 | -0.11 | 0.02 | 0.02 |
| TTE20260618C00057500 | 57.50 | 29.90 | 33.20 | 0.00 | 0 | 0 | 153.41% | 0.95 | 0.00 | -0.10 | 0.02 | 0.02 |
| TTE20260618C00060000 | 60.00 | 27.50 | 30.70 | 0.00 | 0 | 0 | 143.30% | 0.94 | 0.00 | -0.10 | 0.02 | 0.02 |
| TTE20260618C00062500 | 62.50 | 25.00 | 28.20 | 0.00 | 0 | 10 | 130.85% | 0.94 | 0.01 | -0.10 | 0.02 | 0.02 |
| TTE20260618C00065000 | 65.00 | 23.30 | 24.30 | 0.00 | 0 | 64 | 103.16% | 0.95 | 0.01 | -0.06 | 0.02 | 0.02 |
| TTE20260618C00067500 | 67.50 | 20.80 | 21.80 | 21.65 | 8 | 309 | 92.50% | 0.95 | 0.01 | -0.06 | 0.02 | 0.02 |
| TTE20260618C00070000 | 70.00 | 18.00 | 19.30 | 0.00 | 0 | 372 | 69.10% | 0.97 | 0.01 | -0.03 | 0.01 | 0.02 |
| TTE20260618C00072500 | 72.50 | 15.70 | 16.80 | 0.00 | 0 | 989 | 71.98% | 0.94 | 0.01 | -0.05 | 0.02 | 0.02 |
| TTE20260618C00075000 | 75.00 | 13.00 | 14.30 | 0.00 | 0 | 5,089 | 41.46% | 0.98 | 0.01 | -0.01 | 0.01 | 0.03 |
| TTE20260618C00077500 | 77.50 | 10.80 | 11.90 | 0.00 | 0 | 656 | 54.07% | 0.91 | 0.02 | -0.05 | 0.03 | 0.02 |
| TTE20260618C00080000 | 80.00 | 8.00 | 9.40 | 8.60 | 12 | 264 | 36.38% | 0.93 | 0.02 | -0.03 | 0.02 | 0.03 |
| TTE20260618C00082500 | 82.50 | 5.70 | 6.90 | 7.13 | 10 | 359 | 32.40% | 0.88 | 0.04 | -0.04 | 0.03 | 0.03 |
| TTE20260618C00085000 | 85.00 | 3.90 | 4.60 | 0.00 | 0 | 444 | 31.61% | 0.76 | 0.06 | -0.06 | 0.05 | 0.02 |
| TTE20260618C00087500 | 87.50 | 2.20 | 2.70 | 2.83 | 1 | 197 | 27.07% | 0.60 | 0.09 | -0.07 | 0.06 | 0.02 |
| TTE20260618C00090000 | 90.00 | 1.00 | 1.30 | 1.30 | 6 | 1,375 | 26.92% | 0.38 | 0.08 | -0.07 | 0.06 | 0.01 |
| TTE20260618C00092500 | 92.50 | 0.35 | 0.65 | 0.60 | 10 | 3,524 | 26.72% | 0.20 | 0.06 | -0.05 | 0.05 | 0.01 |
| TTE20260618C00095000 | 95.00 | 0.20 | 0.30 | 0.25 | 3 | 2,082 | 29.69% | 0.11 | 0.04 | -0.03 | 0.03 | 0.00 |
| TTE20260618C00097500 | 97.50 | 0.05 | 0.20 | 0.00 | 0 | 1,047 | 31.85% | 0.06 | 0.02 | -0.02 | 0.02 | 0.00 |
| TTE20260618C00100000 | 100.00 | 0.00 | 0.15 | 0.06 | 2 | 1,034 | 34.88% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| TTE20260618C00105000 | 105.00 | 0.00 | 0.10 | 0.00 | 0 | 343 | 43.20% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| TTE20260618C00110000 | 110.00 | 0.00 | 0.75 | 0.00 | 0 | 8 | 75.05% | 0.07 | 0.01 | -0.06 | 0.02 | 0.00 |
| TTE20260618C00115000 | 115.00 | 0.00 | 1.00 | 0.00 | 0 | 62 | 92.00% | 0.08 | 0.01 | -0.08 | 0.02 | 0.00 |
| TTE20260618C00120000 | 120.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 103.01% | 0.07 | 0.01 | -0.09 | 0.02 | 0.00 |
| TTE20260618C00125000 | 125.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 132.57% | 0.11 | 0.01 | -0.15 | 0.03 | 0.00 |
| TTE20260618C00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 145.68% | 0.11 | 0.01 | -0.16 | 0.03 | 0.00 |
| TTE20260618C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 155.74% | 0.10 | 0.01 | -0.17 | 0.03 | 0.00 |
