MDB rantai opsi MongoDB, Inc.

Expirasi Cboe delayed options data · per 12:36 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±7.2% (355.45–410.55) · ATM IV 56.8% · P/C open interest 1.16

CALLS								Strike	PUT
Bid	Tanya	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Tanya	Vol	OI	IV	Δ	Γ	Θ
172.75	185.55				1.00	0.0000	0.000	195	0	0.0500			141.1%	-0.00	0.0000	-0.001
167.90	180.50				1.00	0.0000	0.000	200	0	0.0500			136.0%	-0.00	0.0000	-0.001
162.90	175.95				1.00	0.0000	0.000	205	0	0.0500			131.0%	-0.00	0.0000	-0.001
157.90	170.50				1.00	0.0000	0.000	210	0	0.0500		1	126.1%	-0.00	0.0000	-0.001
152.90	163.75		2		1.00	0.0000	0.000	215	0	0.0500		1	121.3%	-0.00	0.0000	-0.001
147.90	160.80				1.00	0.0000	0.000	220	0	0.0500		2	116.6%	-0.00	0.0000	-0.002
142.90	156.25				1.00	0.0000	0.000	225	0	0.0500		2	112.0%	-0.00	0.0000	-0.002
137.95	148.65		2		1.00	0.0000	0.000	230	0	0.0500		2	107.5%	-0.00	0.0000	-0.002
132.80	146.15		11		1.00	0.0000	0.000	235	0	0.0500		2	103.1%	-0.00	0.0000	-0.003
127.80	141.25		17		1.00	0.0000	0.000	240	0	0.0500		7	98.8%	-0.00	0.0000	-0.003
122.80	135.90		11		1.00	0.0000	0.000	245	0	0.0500		9	94.6%	-0.00	0.0000	-0.004
117.95	130.90		11		1.00	0.0000	0.000	250	0	0.0500		17	90.4%	-0.00	0.0000	-0.005
112.95	126.95		16		1.00	0.0001	0.000	255	0	0.0500		13	86.4%	-0.00	0.0001	-0.006
108.00	122.00		21		1.00	0.0001	0.000	260	0	0.0500	27	268	83.7%	-0.00	0.0001	-0.007
103.25	117.00		27		1.00	0.0001	0.000	265	0.0100	0.1500	61	144	88.2%	-0.00	0.0001	-0.009
100.15	109.10		14		1.00	0.0001	0.000	270	0	0.3600	1	186	92.6%	-0.00	0.0001	-0.011
96.00	104.15		30		1.00	0.0002	-0.002	275	0	4.30	1	9	135.5%	-0.00	0.0002	-0.013
91.00	99.15		14		1.00	0.0002	-0.006	280	0	1.54	28	90	104.5%	-0.00	0.0002	-0.017
86.05	94.15		25		1.00	0.0003	-0.011	285	0	2.85		15	112.0%	-0.00	0.0003	-0.021
83.55	91.65				1.00	0.0003	-0.014	287.5	0	4.35		59	120.2%	-0.00	0.0003	-0.024
81.05	89.20	2	26		0.99	0.0004	-0.017	290	0	4.35		11	117.1%	-0.01	0.0004	-0.028
78.55	86.70				0.99	0.0005	-0.021	292.5	0	0.7800		4	81.1%	-0.01	0.0005	-0.031
76.10	84.20	2	23		0.99	0.0005	-0.026	295	0	4.35	1	18	110.9%	-0.01	0.0005	-0.036
73.60	81.75				0.99	0.0006	-0.032	297.5	0	4.40	13	28	108.2%	-0.01	0.0006	-0.041
71.15	79.25	2	19		0.99	0.0007	-0.038	300	0	1.08	19	28	78.2%	-0.01	0.0007	-0.047
68.65	76.80				0.99	0.0008	-0.045	302.5	0	4.45	4	7	102.4%	-0.01	0.0008	-0.054
66.20	74.35		25		0.99	0.0010	-0.053	305	0.0400	2.00	9	13	83.0%	-0.01	0.0010	-0.062
63.75	71.90				0.98	0.0011	-0.063	307.5	0	4.50	4	19	96.7%	-0.02	0.0011	-0.071
61.30	69.45		7		0.98	0.0013	-0.074	310	0	0.7000	27	69	63.6%	-0.02	0.0013	-0.082
58.85	67.00				0.98	0.0015	-0.087	312.5	0	0.9800		35	65.0%	-0.02	0.0015	-0.095
56.40	64.60		16		0.97	0.0018	-0.102	315	0	1.48	3	32	67.7%	-0.03	0.0018	-0.109
54.00	62.20		11		0.97	0.0020	-0.118	317.5	0	2.24		21	71.3%	-0.03	0.0020	-0.126
51.60	59.80		88	40.2%	0.96	0.0023	-0.137	320	0.2000	0.9500	25	33	59.7%	-0.04	0.0024	-0.144
49.20	57.40			45.1%	0.96	0.0027	-0.158	322.5	0.0400	0.9000	5	22	55.2%	-0.04	0.0027	-0.165
46.85	55.05		15	48.3%	0.95	0.0031	-0.182	325	0.2400	1.50	3	37	59.8%	-0.05	0.0031	-0.188
44.50	52.75			50.2%	0.94	0.0035	-0.207	327.5	0.4400	1.90	88	89	61.4%	-0.06	0.0035	-0.214
42.20	50.45		21	51.4%	0.93	0.0039	-0.235	330	0.7000	1.30	195	138	56.5%	-0.07	0.0040	-0.241
39.90	48.15			51.9%	0.92	0.0044	-0.266	332.5	0.6400	1.64	66	64	55.7%	-0.08	0.0044	-0.272
37.65	45.90	2	29	52.5%	0.91	0.0050	-0.298	335	0.9500	1.97	74	72	56.5%	-0.09	0.0050	-0.304
35.40	43.70			52.8%	0.89	0.0055	-0.332	337.5	0.7700	3.10	36	30	58.3%	-0.11	0.0055	-0.338
33.20	41.55		18	53.2%	0.88	0.0061	-0.368	340	1.17	2.79	127	134	55.7%	-0.12	0.0061	-0.373
31.05	39.45		2	53.5%	0.86	0.0066	-0.405	342.5	1.21	4.20	26	9	58.5%	-0.14	0.0067	-0.410
28.95	37.40		15	53.8%	0.84	0.0072	-0.443	345	1.36	3.55	56	34	53.5%	-0.16	0.0072	-0.448
26.95	35.40	10	10	54.1%	0.82	0.0078	-0.480	347.5	1.81	5.00	100	61	56.9%	-0.18	0.0078	-0.485
26.85	32.10	8	12	55.9%	0.80	0.0084	-0.518	350	3.00	5.00	192	154	57.2%	-0.20	0.0084	-0.523
24.85	30.15			55.5%	0.78	0.0089	-0.554	352.5	3.00	6.35	133	59	57.6%	-0.22	0.0090	-0.559
22.95	28.30		3	55.4%	0.75	0.0095	-0.589	355	4.25	6.00	190	127	56.4%	-0.25	0.0095	-0.594
21.25	26.45	1	6	55.4%	0.73	0.0100	-0.622	357.5	4.10	7.10	63	46	55.2%	-0.27	0.0100	-0.627
19.60	24.70	6	8	55.5%	0.70	0.0104	-0.653	360	6.05	7.20	144	129	56.3%	-0.30	0.0104	-0.657
18.05	22.95	7	2	55.5%	0.67	0.0108	-0.680	362.5	5.65	7.90	3	3	53.0%	-0.33	0.0108	-0.684
16.70	21.30	4	4	55.8%	0.64	0.0111	-0.704	365	6.50	10.55	31	29	56.8%	-0.36	0.0112	-0.708
15.25	19.75	6	3	55.8%	0.61	0.0114	-0.724	367.5	7.45	11.65	14	14	56.8%	-0.39	0.0114	-0.728
13.90	18.30	170	114	55.8%	0.59	0.0116	-0.740	370	9.75	11.55	286	201	56.9%	-0.42	0.0116	-0.744
13.70	16.05	71	48	56.3%	0.56	0.0118	-0.752	372.5	10.10	14.00	37	23	57.9%	-0.45	0.0118	-0.755
11.95	14.50	62	56	54.7%	0.53	0.0118	-0.759	375	11.85	14.05	81	99	56.5%	-0.47	0.0119	-0.762
11.30	14.40	54	38	58.1%	0.50	0.0118	-0.762	377.5	12.15	16.70	28	12	57.1%	-0.50	0.0119	-0.765
10.40	11.50	112	57	55.1%	0.47	0.0118	-0.761	380	14.35	17.00	160	133	56.6%	-0.53	0.0118	-0.764
8.25	12.25	23	9	56.2%	0.44	0.0116	-0.756	382.5	14.90	19.70	36	24	57.3%	-0.56	0.0117	-0.758
7.70	11.20	25	12	57.0%	0.41	0.0115	-0.747	385	17.25	21.30	64	30	59.2%	-0.59	0.0115	-0.749
6.45	10.35	6	5	56.4%	0.38	0.0112	-0.734	387.5	18.00	23.00	22	13	57.6%	-0.62	0.0113	-0.736
6.40	9.50	74	33	58.1%	0.36	0.0109	-0.718	390	19.55	24.80	36	47	57.7%	-0.64	0.0110	-0.719
5.00	8.70	16	13	56.6%	0.33	0.0106	-0.699	392.5	21.20	26.70	7	13	57.9%	-0.67	0.0107	-0.700
5.50	6.50	44	42	55.9%	0.31	0.0102	-0.678	395	22.95	28.65	20	75	58.2%	-0.69	0.0103	-0.679
3.75	7.35	76	63	56.9%	0.29	0.0099	-0.655	397.5	24.80	30.55	10	6	58.4%	-0.72	0.0099	-0.655
4.10	6.70	716	333	59.2%	0.26	0.0094	-0.630	400	26.75	32.50	181	244	58.7%	-0.74	0.0095	-0.630
3.25	6.15	35	31	58.5%	0.24	0.0090	-0.605	402.5	28.55	34.55	12	10	58.6%	-0.76	0.0091	-0.603
2.61	5.65	71	45	58.2%	0.22	0.0086	-0.578	405	30.60	36.70	25	28	59.2%	-0.78	0.0086	-0.576
1.88	4.80	21	8	56.2%	0.21	0.0081	-0.551	407.5	31.70	40.20	9	9	60.8%	-0.80	0.0082	-0.548
1.55	4.80	65	54	57.7%	0.19	0.0077	-0.523	410	34.25	41.75	36	67	60.7%	-0.81	0.0077	-0.521
2.25	4.40	36	12	61.2%	0.17	0.0072	-0.496	412.5	36.05	43.75	1	3	59.4%	-0.83	0.0073	-0.493
2.00	3.95	37	23	61.3%	0.16	0.0068	-0.470	415	38.25	46.00	1	61	59.9%	-0.84	0.0068	-0.466
1.39	3.75	39	33	60.8%	0.15	0.0064	-0.444	417.5	40.50	48.20	1	3	60.2%	-0.86	0.0064	-0.440
1.76	2.60	66	64	60.0%	0.13	0.0060	-0.418	420	42.80	49.85	6	48	58.2%	-0.87	0.0060	-0.414
0.8200	3.20	4	4	60.8%	0.12	0.0056	-0.394	422.5	45.10	52.70	1	1	61.0%	-0.88	0.0056	-0.390
1.00	2.06	38	39	62.7%	0.11	0.0052	-0.370	425	47.45	55.25	3	45	62.7%	-0.89	0.0053	-0.367
0.7000	2.75		1	62.4%	0.10	0.0048	-0.348	427.5	49.80	57.60		10	63.5%	-0.90	0.0049	-0.344
1.05	1.84	23	75	61.6%	0.09	0.0045	-0.327	430	52.15	59.75	17	102	63.0%	-0.91	0.0046	-0.324
0.2000	2.39	7	8	62.0%	0.09	0.0042	-0.306	432.5	54.55	62.75	4	72	67.0%	-0.92	0.0043	-0.305
0.1000	2.22	64	58	62.3%	0.08	0.0039	-0.287	435	56.95	64.65	20	54	65.3%	-0.93	0.0040	-0.287
0.1300	2.17	9	29	63.5%	0.07	0.0036	-0.269	437.5	59.35	66.80	7	122	64.5%	-0.93	0.0037	-0.270
0.7600	1.50	37	43	65.5%	0.07	0.0034	-0.252	440	62.55	69.45	18	196	71.4%	-0.94	0.0035	-0.255
0.0100	4.20	4	5	78.0%	0.06	0.0031	-0.236	442.5	64.20	71.70	5	88	66.4%	-0.94	0.0032	-0.241
0	4.80	4	10	82.7%	0.06	0.0029	-0.221	445	66.60	74.05	13	43	66.3%	-0.95	0.0030	-0.227
0	4.85	1	3	84.9%	0.05	0.0027	-0.207	447.5	69.45	76.95	1	1	73.4%	-0.95	0.0028	-0.214
0.2500	1.50	46	70	68.9%	0.05	0.0025	-0.194	450	71.50	79.00	13	78	68.5%	-0.96	0.0026	-0.201
0	4.70	3	4	88.0%	0.04	0.0023	-0.181	452.5	74.45	81.80		1	75.9%	-0.96	0.0024	-0.190
0	2.10	11	12	74.8%	0.04	0.0021	-0.169	455	76.85	84.25		3	76.5%	-0.97	0.0023	-0.179
0	4.60		1	91.2%	0.04	0.0020	-0.158	457.5	77.90	86.85			50.7%	-0.97	0.0022	-0.168
0	1.39	24	63	72.2%	0.03	0.0018	-0.148	460	80.80	89.55	3	31	67.2%	-0.97	0.0020	-0.157
0	2.01	43	44	79.1%	0.03	0.0017	-0.138	462.5	82.70	92.10				-0.98	0.0019	-0.145
0	2.61	4	5	85.1%	0.03	0.0016	-0.129	465	86.35	93.90		1	75.7%	-0.98	0.0017	-0.134
0	4.50			97.9%	0.03	0.0015	-0.121	467.5	88.85	96.50			78.3%	-0.98	0.0016	-0.125
0	1.51	6	12	79.5%	0.02	0.0014	-0.113	470	91.35	98.80		2	77.7%	-0.98	0.0015	-0.116
0	4.45			101.2%	0.02	0.0012	-0.105	472.5	93.85	101.30			79.2%	-0.98	0.0014	-0.107
0	4.40	8	23	102.6%	0.02	0.0012	-0.098	475	96.35	104.05	1		83.4%	-0.99	0.0013	-0.097
0	4.40			104.3%	0.02	0.0011	-0.091	477.5	98.85	106.25			81.5%	-0.99	0.0012	-0.087
0	0.2500	3	75	65.6%	0.02	0.0010	-0.085	480	100.25	108.80	11	5		-0.99	0.0011	-0.081
0	4.40			107.6%	0.02	0.0009	-0.080	482.5	100.80	114.50			86.8%	-0.99	0.0010	-0.075
0.0500	0.6200	18	28	77.5%	0.01	0.0008	-0.074	485	105.35	116.20			99.4%	-0.99	0.0009	-0.069
0	4.35			110.6%	0.01	0.0008	-0.069	487.5	105.80	118.70			76.3%	-0.99	0.0008	-0.063
0	4.30	4	47	112.0%	0.01	0.0007	-0.065	490	110.20	121.20			101.4%	-0.99	0.0007	-0.057
0	4.35		40	113.9%	0.01	0.0007	-0.060	492.5	110.80	123.55			67.0%	-1.00	0.0006	-0.053
0	1.80		8	96.9%	0.01	0.0006	-0.056	495	115.00	127.40			111.6%	-1.00	0.0005	-0.050
0	4.35		3	117.0%	0.01	0.0006	-0.052	497.5	115.80	128.80			84.2%	-1.00	0.0005	-0.047
0	0.1600	86	155	71.3%	0.01	0.0005	-0.049	500	119.70	131.20			103.0%	-1.00	0.0004	-0.045
0	4.30		49	119.8%	0.01	0.0005	-0.046	502.5	120.80	133.70			83.8%	-1.00	0.0003	-0.043
0	1.97	13	47	104.1%	0.01	0.0005	-0.043	505	125.50	136.20			112.7%	-1.00	0.0003	-0.041
0	4.30	2	2	122.9%	0.01	0.0004	-0.040	507.5	125.80	138.70			86.2%	-1.00	0.0002	-0.040
0	1.56	1	34	102.6%	0.01	0.0004	-0.037	510	128.30	141.15			85.4%	-1.00	0.0002	-0.039
0	4.30	2	1	125.9%	0.01	0.0004	-0.035	512.5	132.40	143.70			112.0%	-1.00	0.0002	-0.038
0	4.30			127.4%	0.01	0.0004	-0.033	515	133.30	146.25			91.5%	-1.00	0.0001	-0.038
0	4.30		2	128.9%	0.01	0.0003	-0.030	517.5	135.80	148.70			91.0%	-1.00	0.0001	-0.038
0	0.1600	20	58	79.8%	0.00	0.0003	-0.029	520	138.30	151.15			90.1%	-1.00	0.0001	-0.037
0	4.30		11	131.8%	0.00	0.0003	-0.027	522.5	140.80	153.70			93.4%	-1.00	0.0001	-0.037
0	4.30	2	18	133.2%	0.00	0.0003	-0.025	525	143.30	156.20			94.5%	-1.00	0.0000	-0.037
0	4.30		10	134.7%	0.00	0.0002	-0.024	527.5	145.80	158.70			95.7%	-1.00	0.0000	-0.037
0.0100	0.1100	73	208	81.4%	0.00	0.0002	-0.022	530	148.30	161.00				-1.00	0.0000	-0.037
0	4.30		7	137.5%	0.00	0.0002	-0.021	532.5	150.80	163.40				-1.00	0.0000	-0.037
0	4.30	8		138.9%	0.00	0.0002	-0.019	535	153.30	166.20			99.1%	-1.00	0.0000	-0.037
0	0.7000	4	3	103.6%	0.00	0.0002	-0.018	537.5	155.80	168.65			98.0%	-1.00	0.0000	-0.037
0	4.30	10	12	141.7%	0.00	0.0002	-0.017	540	158.30	171.15			99.1%	-1.00	0.0000	-0.037
0	4.30			143.0%	0.00	0.0002	-0.016	542.5	160.80	173.50				-1.00	0.0000	-0.037
0	4.30	2	26	144.4%	0.00	0.0001	-0.015	545	163.30	176.20			103.6%	-1.00	0.0000	-0.037
0	4.30		18	145.7%	0.00	0.0001	-0.014	547.5	165.80	178.70			104.7%	-1.00	0.0000	-0.037
0	0.0500	53	78	82.2%	0.00	0.0001	-0.013	550	168.30	181.20			105.8%	-1.00	0.0000	-0.037
0	4.30		8	148.4%	0.00	0.0001	-0.013	552.5	171.20	183.50			113.0%	-1.00	0.0000	-0.037
0	4.30			149.7%	0.00	0.0001	-0.012	555	173.30	186.05			92.8%	-1.00	0.0000	-0.037
0	4.30		2	151.0%	0.00	0.0001	-0.011	557.5	178.45	188.70			145.3%	-1.00	0.0000	-0.037
0	1.00	3	22	119.2%	0.00	0.0001	-0.011	560	180.65	191.05	1		142.8%	-1.00	0.0000	-0.037
0	4.30			153.7%	0.00	0.0001	-0.010	562.5	183.20	193.60	1		144.9%	-1.00	0.0000	-0.037
0	4.30			154.9%	0.00	0.0001	-0.009	565	183.30	196.20			112.2%	-1.00	0.0000	-0.037
0	4.30		1	156.2%	0.00	0.0001	-0.009	567.5	185.80	198.70			113.3%	-1.00	0.0000	-0.037
0	4.30	14	217	157.5%	0.00	0.0001	-0.008	570	188.30	201.20			114.3%	-1.00	0.0000	-0.037
0	4.30		6	158.8%	0.00	0.0001	-0.008	572.5	193.20	204.40			156.6%	-1.00	0.0000	-0.037

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Sep 11, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

MDB rantai opsi MongoDB, Inc.

Volatility smile — Sep 11, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Energi