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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZROZ20260618P00057000 | 57.00 | 0.00 | 0.05 | 0.00 | 0 | 381 | 25.78% | -0.02 | 0.02 | -0.01 | 0.01 | -0.00 |
| ZROZ20260618P00058000 | 58.00 | 0.00 | 0.10 | 0.00 | 0 | 674 | 24.66% | -0.04 | 0.03 | -0.01 | 0.01 | -0.00 |
| ZROZ20260618P00059000 | 59.00 | 0.00 | 0.70 | 0.00 | 0 | 245 | 30.57% | -0.14 | 0.06 | -0.03 | 0.03 | -0.00 |
| ZROZ20260618P00060000 | 60.00 | 0.00 | 0.35 | 0.00 | 0 | 172 | 18.69% | -0.10 | 0.08 | -0.01 | 0.02 | -0.00 |
| ZROZ20260618P00061000 | 61.00 | 0.00 | 0.40 | 0.00 | 0 | 490 | 15.39% | -0.16 | 0.13 | -0.02 | 0.03 | -0.00 |
| ZROZ20260618P00062000 | 62.00 | 0.10 | 0.45 | 0.33 | 80 | 360 | 14.32% | -0.32 | 0.21 | -0.02 | 0.04 | -0.01 |
| ZROZ20260618P00063000 | 63.00 | 0.60 | 0.90 | 0.00 | 0 | 517 | 13.40% | -0.56 | 0.26 | -0.03 | 0.05 | -0.01 |
| ZROZ20260618P00064000 | 64.00 | 1.30 | 1.65 | 1.45 | 3 | 492 | 14.00% | -0.78 | 0.21 | -0.02 | 0.04 | -0.01 |
| ZROZ20260618P00065000 | 65.00 | 2.00 | 2.55 | 0.00 | 0 | 186 | 19.37% | -0.84 | 0.12 | -0.02 | 0.03 | -0.01 |
| ZROZ20260618P00066000 | 66.00 | 2.90 | 3.90 | 0.00 | 0 | 3 | 26.44% | -0.85 | 0.08 | -0.03 | 0.03 | -0.01 |
| ZROZ20260618P00067000 | 67.00 | 4.10 | 4.60 | 0.00 | 0 | 0 | 31.43% | -0.87 | 0.06 | -0.03 | 0.03 | -0.01 |
| ZROZ20260618P00068000 | 68.00 | 4.90 | 5.90 | 0.00 | 0 | 0 | 36.13% | -0.88 | 0.05 | -0.04 | 0.02 | -0.01 |
| ZROZ20260618P00069000 | 69.00 | 6.10 | 6.60 | 0.00 | 0 | 0 | 40.96% | -0.89 | 0.04 | -0.04 | 0.02 | -0.01 |
| ZROZ20260618P00070000 | 70.00 | 7.10 | 7.60 | 0.00 | 0 | 0 | 44.91% | -0.90 | 0.04 | -0.04 | 0.02 | -0.01 |
| ZROZ20260618P00071000 | 71.00 | 8.10 | 8.60 | 0.00 | 0 | 0 | 49.05% | -0.91 | 0.03 | -0.04 | 0.02 | -0.01 |
| ZROZ20260618P00072000 | 72.00 | 9.10 | 9.60 | 0.00 | 0 | 0 | 53.05% | -0.91 | 0.03 | -0.04 | 0.02 | -0.01 |
| ZROZ20260618P00073000 | 73.00 | 10.10 | 10.60 | 0.00 | 0 | 0 | 56.92% | -0.92 | 0.03 | -0.04 | 0.02 | -0.01 |
| ZROZ20260618P00074000 | 74.00 | 11.10 | 11.60 | 0.00 | 0 | 0 | 60.69% | -0.92 | 0.02 | -0.04 | 0.02 | -0.01 |
| ZROZ20260618P00075000 | 75.00 | 12.10 | 12.60 | 0.00 | 0 | 0 | 64.35% | -0.93 | 0.02 | -0.04 | 0.02 | -0.01 |
| ZROZ20260618P00076000 | 76.00 | 13.10 | 13.60 | 0.00 | 0 | 0 | 67.92% | -0.93 | 0.02 | -0.04 | 0.02 | -0.01 |
| ZROZ20260618P00077000 | 77.00 | 14.10 | 14.60 | 0.00 | 0 | 0 | 71.40% | -0.93 | 0.02 | -0.04 | 0.02 | -0.01 |
| ZROZ20260618P00078000 | 78.00 | 15.10 | 15.60 | 0.00 | 0 | 0 | 74.80% | -0.93 | 0.02 | -0.05 | 0.02 | -0.01 |
| ZROZ20260618P00079000 | 79.00 | 16.10 | 16.60 | 0.00 | 0 | 0 | 78.12% | -0.94 | 0.02 | -0.05 | 0.01 | -0.01 |
| ZROZ20260618P00080000 | 80.00 | 17.10 | 17.60 | 0.00 | 0 | 0 | 81.37% | -0.94 | 0.01 | -0.05 | 0.01 | -0.01 |
| ZROZ20260618P00081000 | 81.00 | 18.10 | 18.60 | 0.00 | 0 | 0 | 84.56% | -0.94 | 0.01 | -0.05 | 0.01 | -0.01 |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZROZ20260618C00057000 | 57.00 | 5.60 | 6.10 | 0.00 | 0 | 12 | 29.20% | 0.96 | 0.02 | -0.01 | 0.01 | 0.02 |
| ZROZ20260618C00058000 | 58.00 | 4.60 | 5.00 | 0.00 | 0 | 10 | 24.69% | 0.96 | 0.03 | -0.01 | 0.01 | 0.02 |
| ZROZ20260618C00059000 | 59.00 | 3.60 | 4.00 | 0.00 | 0 | 22 | 23.61% | 0.92 | 0.05 | -0.01 | 0.02 | 0.02 |
| ZROZ20260618C00060000 | 60.00 | 2.30 | 3.30 | 0.00 | 0 | 52 | 17.23% | 0.92 | 0.07 | -0.01 | 0.02 | 0.02 |
| ZROZ20260618C00061000 | 61.00 | 1.75 | 2.10 | 0.00 | 0 | 68 | 16.99% | 0.82 | 0.13 | -0.02 | 0.03 | 0.02 |
| ZROZ20260618C00062000 | 62.00 | 1.00 | 1.30 | 0.00 | 0 | 397 | 14.89% | 0.68 | 0.20 | -0.02 | 0.04 | 0.01 |
| ZROZ20260618C00063000 | 63.00 | 0.45 | 0.60 | 0.60 | 2 | 1,177 | 13.02% | 0.46 | 0.26 | -0.02 | 0.05 | 0.01 |
| ZROZ20260618C00064000 | 64.00 | 0.15 | 0.25 | 0.00 | 0 | 82 | 12.26% | 0.22 | 0.20 | -0.02 | 0.04 | 0.00 |
| ZROZ20260618C00065000 | 65.00 | 0.00 | 0.10 | 0.00 | 0 | 231 | 12.57% | 0.08 | 0.10 | -0.01 | 0.02 | 0.00 |
| ZROZ20260618C00066000 | 66.00 | 0.00 | 0.15 | 0.00 | 0 | 189 | 16.69% | 0.06 | 0.06 | -0.01 | 0.02 | 0.00 |
| ZROZ20260618C00067000 | 67.00 | 0.00 | 0.10 | 0.00 | 0 | 57 | 20.57% | 0.05 | 0.04 | -0.01 | 0.01 | 0.00 |
| ZROZ20260618C00068000 | 68.00 | 0.00 | 0.10 | 0.00 | 0 | 126 | 24.26% | 0.04 | 0.03 | -0.01 | 0.01 | 0.00 |
| ZROZ20260618C00069000 | 69.00 | 0.00 | 0.30 | 0.00 | 0 | 98 | 27.77% | 0.04 | 0.03 | -0.01 | 0.01 | 0.00 |
| ZROZ20260618C00070000 | 70.00 | 0.00 | 0.05 | 0.00 | 0 | 212 | 27.90% | 0.02 | 0.02 | -0.01 | 0.01 | 0.00 |
| ZROZ20260618C00071000 | 71.00 | 0.00 | 0.25 | 0.00 | 0 | 15 | 30.95% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| ZROZ20260618C00072000 | 72.00 | 0.00 | 0.25 | 0.00 | 0 | 99 | 33.91% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| ZROZ20260618C00073000 | 73.00 | 0.00 | 0.05 | 0.00 | 0 | 113 | 36.80% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| ZROZ20260618C00074000 | 74.00 | 0.00 | 0.05 | 0.00 | 0 | 20 | 39.61% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| ZROZ20260618C00075000 | 75.00 | 0.00 | 0.15 | 0.00 | 0 | 429 | 42.36% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| ZROZ20260618C00076000 | 76.00 | 0.00 | 0.25 | 0.00 | 0 | 32 | 45.05% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| ZROZ20260618C00077000 | 77.00 | 0.00 | 0.25 | 0.00 | 0 | 38 | 47.68% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| ZROZ20260618C00078000 | 78.00 | 0.00 | 0.25 | 0.00 | 0 | 508 | 50.25% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| ZROZ20260618C00079000 | 79.00 | 0.00 | 0.25 | 0.00 | 0 | 6 | 52.77% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| ZROZ20260618C00080000 | 80.00 | 0.00 | 0.20 | 0.00 | 0 | 242 | 55.25% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| ZROZ20260618C00081000 | 81.00 | 0.00 | 0.05 | 0.00 | 0 | 1,586 | 57.68% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
