MDB цепочка опционов MongoDB, Inc.
Cboe delayed options data · по состоянию на 06:36 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±10.6% (339.77–420.37) · ATM IV 53.1% · P/C открытого интереса 1.67
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 173.10 | 188.00 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 4.30 | 158.2% | -0.00 | 0.0000 | -0.005 | |||||
| 168.10 | 183.10 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.8200 | 42 | 115.9% | -0.00 | 0.0000 | -0.006 | ||||
| 163.10 | 178.10 | 1.00 | 0.0001 | 0.000 | 205 | 0 | 4.30 | 1 | 147.7% | -0.00 | 0.0001 | -0.007 | ||||
| 158.15 | 173.10 | 1.00 | 0.0001 | 0.000 | 210 | 0 | 4.30 | 142.7% | -0.00 | 0.0001 | -0.008 | |||||
| 153.15 | 168.25 | 2 | 1.00 | 0.0001 | 0.000 | 215 | 0 | 4.30 | 1 | 137.7% | -0.00 | 0.0001 | -0.010 | |||
| 149.45 | 162.50 | 1 | 88.1% | 1.00 | 0.0001 | 0.000 | 220 | 0 | 4.35 | 16 | 133.2% | -0.00 | 0.0001 | -0.011 | ||
| 143.35 | 157.20 | 1 | 1.00 | 0.0001 | 0.000 | 225 | 0 | 4.35 | 2 | 5 | 128.4% | -0.00 | 0.0001 | -0.013 | ||
| 138.35 | 152.25 | 2 | 1.00 | 0.0001 | 0.000 | 230 | 0 | 4.35 | 5 | 123.8% | -0.00 | 0.0001 | -0.015 | |||
| 133.25 | 148.25 | 1.00 | 0.0002 | -0.001 | 235 | 0 | 4.35 | 1 | 119.2% | -0.00 | 0.0002 | -0.017 | ||||
| 128.25 | 143.40 | 2 | 0.99 | 0.0002 | -0.004 | 240 | 0 | 4.40 | 141 | 115.0% | -0.01 | 0.0002 | -0.019 | |||
| 123.30 | 138.25 | 0.99 | 0.0002 | -0.008 | 245 | 0 | 4.40 | 4 | 110.6% | -0.01 | 0.0002 | -0.022 | ||||
| 118.30 | 133.45 | 1 | 0.99 | 0.0003 | -0.012 | 250 | 0 | 4.45 | 2 | 106.5% | -0.01 | 0.0003 | -0.025 | |||
| 113.45 | 127.75 | 1 | 0.99 | 0.0004 | -0.016 | 255 | 0 | 4.45 | 28 | 102.3% | -0.01 | 0.0004 | -0.029 | |||
| 108.60 | 122.80 | 0.99 | 0.0004 | -0.021 | 260 | 0 | 4.50 | 8 | 15 | 98.3% | -0.01 | 0.0004 | -0.034 | |||
| 103.55 | 117.00 | 8 | 0.99 | 0.0005 | -0.027 | 265 | 0 | 4.50 | 16 | 94.2% | -0.01 | 0.0005 | -0.039 | |||
| 100.55 | 109.75 | 10 | 1 | 0.98 | 0.0006 | -0.034 | 270 | 0 | 2.20 | 4 | 30 | 77.5% | -0.01 | 0.0006 | -0.046 | |
| 96.70 | 104.85 | 36 | 0.98 | 0.0008 | -0.042 | 275 | 0 | 4.30 | 5 | 31 | 85.1% | -0.02 | 0.0008 | -0.053 | ||
| 91.80 | 99.95 | 72 | 4 | 0.98 | 0.0009 | -0.051 | 280 | 0.0100 | 1.20 | 4 | 385 | 62.9% | -0.02 | 0.0009 | -0.062 | |
| 86.95 | 95.10 | 22 | 2 | 35.9% | 0.97 | 0.0011 | -0.062 | 285 | 0 | 0.8500 | 2 | 35 | 56.3% | -0.03 | 0.0011 | -0.072 |
| 82.10 | 90.25 | 30 | 7 | 45.5% | 0.97 | 0.0013 | -0.075 | 290 | 0.0200 | 0.8500 | 4 | 33 | 53.5% | -0.03 | 0.0013 | -0.085 |
| 77.30 | 85.45 | 34 | 5 | 48.2% | 0.96 | 0.0016 | -0.090 | 295 | 0 | 3.65 | 5 | 24 | 66.9% | -0.04 | 0.0016 | -0.099 |
| 72.55 | 80.75 | 64 | 15 | 50.0% | 0.95 | 0.0019 | -0.107 | 300 | 0.2500 | 1.20 | 11 | 10 | 51.9% | -0.05 | 0.0019 | -0.115 |
| 67.85 | 76.05 | 10 | 9 | 50.6% | 0.94 | 0.0022 | -0.126 | 305 | 0.5700 | 3.20 | 8 | 9 | 60.0% | -0.06 | 0.0022 | -0.134 |
| 63.45 | 71.45 | 18 | 9 | 52.1% | 0.93 | 0.0026 | -0.147 | 310 | 0.5500 | 3.70 | 8 | 15 | 58.1% | -0.07 | 0.0026 | -0.155 |
| 58.70 | 66.95 | 2 | 14 | 51.5% | 0.91 | 0.0031 | -0.171 | 315 | 0.9600 | 4.00 | 6 | 23 | 56.7% | -0.09 | 0.0031 | -0.178 |
| 54.25 | 62.55 | 4 | 1 | 51.7% | 0.89 | 0.0036 | -0.197 | 320 | 0.7800 | 4.95 | 72 | 16 | 55.2% | -0.11 | 0.0036 | -0.204 |
| 49.90 | 58.25 | 10 | 51.8% | 0.87 | 0.0041 | -0.224 | 325 | 1.18 | 5.75 | 61 | 20 | 54.5% | -0.13 | 0.0041 | -0.230 | |
| 45.70 | 54.10 | 24 | 14 | 51.9% | 0.85 | 0.0046 | -0.252 | 330 | 1.88 | 6.60 | 5 | 13 | 54.2% | -0.15 | 0.0046 | -0.258 |
| 41.65 | 50.05 | 75 | 3 | 51.8% | 0.82 | 0.0051 | -0.281 | 335 | 2.64 | 6.15 | 111 | 8 | 50.5% | -0.18 | 0.0051 | -0.286 |
| 38.65 | 45.75 | 72 | 15 | 52.7% | 0.79 | 0.0056 | -0.309 | 340 | 3.60 | 8.90 | 113 | 23 | 53.5% | -0.21 | 0.0057 | -0.314 |
| 34.95 | 41.70 | 6 | 11 | 52.1% | 0.76 | 0.0061 | -0.335 | 345 | 4.80 | 10.25 | 13 | 13 | 53.3% | -0.24 | 0.0062 | -0.341 |
| 31.45 | 37.90 | 9 | 13 | 51.7% | 0.73 | 0.0066 | -0.360 | 350 | 7.15 | 11.75 | 122 | 111 | 54.7% | -0.27 | 0.0066 | -0.365 |
| 28.15 | 35.00 | 2 | 12 | 52.4% | 0.69 | 0.0070 | -0.382 | 355 | 7.65 | 13.55 | 180 | 10 | 53.0% | -0.31 | 0.0070 | -0.387 |
| 25.60 | 31.60 | 8 | 6 | 52.8% | 0.65 | 0.0073 | -0.401 | 360 | 9.65 | 13.95 | 68 | 13 | 51.1% | -0.35 | 0.0074 | -0.405 |
| 22.65 | 28.75 | 102 | 52.8% | 0.62 | 0.0076 | -0.416 | 365 | 11.60 | 17.70 | 2 | 19 | 53.3% | -0.39 | 0.0076 | -0.420 | |
| 21.65 | 25.60 | 12 | 215 | 54.6% | 0.58 | 0.0078 | -0.427 | 370 | 14.00 | 19.30 | 267 | 86 | 52.5% | -0.43 | 0.0078 | -0.431 |
| 19.05 | 23.40 | 59 | 100 | 54.9% | 0.54 | 0.0079 | -0.434 | 375 | 16.00 | 22.20 | 33 | 15 | 52.4% | -0.47 | 0.0080 | -0.437 |
| 15.50 | 21.05 | 68 | 14 | 53.1% | 0.50 | 0.0079 | -0.436 | 380 | 19.40 | 24.65 | 9 | 100 | 53.0% | -0.50 | 0.0080 | -0.439 |
| 12.95 | 18.95 | 15 | 52.6% | 0.46 | 0.0079 | -0.434 | 385 | 21.60 | 28.40 | 3 | 161 | 53.3% | -0.54 | 0.0080 | -0.436 | |
| 12.80 | 16.95 | 32 | 3 | 54.9% | 0.42 | 0.0078 | -0.428 | 390 | 24.80 | 31.60 | 3 | 38 | 53.6% | -0.58 | 0.0078 | -0.430 |
| 9.45 | 15.25 | 62 | 12 | 52.8% | 0.38 | 0.0076 | -0.418 | 395 | 27.70 | 35.05 | 38 | 53.4% | -0.62 | 0.0077 | -0.420 | |
| 9.50 | 13.60 | 52 | 41 | 55.0% | 0.35 | 0.0074 | -0.405 | 400 | 31.65 | 38.70 | 41 | 29 | 54.5% | -0.65 | 0.0074 | -0.407 |
| 8.30 | 12.15 | 10 | 8 | 55.4% | 0.32 | 0.0070 | -0.389 | 405 | 34.55 | 42.35 | 36 | 66 | 53.7% | -0.69 | 0.0071 | -0.391 |
| 6.00 | 10.85 | 6 | 7 | 53.8% | 0.29 | 0.0067 | -0.372 | 410 | 39.00 | 46.25 | 36 | 263 | 55.0% | -0.72 | 0.0068 | -0.373 |
| 4.65 | 9.70 | 4 | 53.4% | 0.26 | 0.0064 | -0.352 | 415 | 42.55 | 50.25 | 25 | 31 | 54.8% | -0.75 | 0.0064 | -0.353 | |
| 5.35 | 7.55 | 13 | 10 | 54.4% | 0.23 | 0.0060 | -0.332 | 420 | 47.00 | 54.45 | 2 | 133 | 55.9% | -0.78 | 0.0061 | -0.333 |
| 2.76 | 7.05 | 1 | 16 | 51.9% | 0.20 | 0.0056 | -0.311 | 425 | 50.40 | 58.90 | 22 | 48 | 55.3% | -0.80 | 0.0057 | -0.311 |
| 2.23 | 6.95 | 1 | 4 | 53.7% | 0.18 | 0.0052 | -0.289 | 430 | 54.75 | 63.15 | 52 | 55.7% | -0.82 | 0.0053 | -0.290 | |
| 1.90 | 6.25 | 9 | 11 | 54.4% | 0.16 | 0.0048 | -0.268 | 435 | 59.15 | 67.55 | 2 | 51 | 56.1% | -0.85 | 0.0049 | -0.268 |
| 2.11 | 5.60 | 80 | 28 | 56.2% | 0.14 | 0.0044 | -0.248 | 440 | 63.65 | 71.65 | 5 | 113 | 55.8% | -0.86 | 0.0045 | -0.247 |
| 1.40 | 5.05 | 15 | 3 | 55.8% | 0.13 | 0.0040 | -0.228 | 445 | 68.80 | 75.80 | 2 | 4 | 56.7% | -0.88 | 0.0041 | -0.227 |
| 1.18 | 3.80 | 56 | 40 | 54.4% | 0.11 | 0.0036 | -0.209 | 450 | 72.85 | 81.15 | 6 | 16 | 57.6% | -0.90 | 0.0037 | -0.207 |
| 0.8100 | 4.10 | 46 | 12 | 56.6% | 0.10 | 0.0033 | -0.192 | 455 | 77.55 | 85.30 | 7 | 56.7% | -0.91 | 0.0034 | -0.189 | |
| 1.30 | 3.80 | 49 | 5 | 59.5% | 0.09 | 0.0030 | -0.175 | 460 | 82.30 | 89.90 | 15 | 56.8% | -0.92 | 0.0031 | -0.172 | |
| 0.6100 | 2.23 | 19 | 4 | 53.9% | 0.08 | 0.0027 | -0.160 | 465 | 87.10 | 94.75 | 23 | 57.8% | -0.93 | 0.0028 | -0.155 | |
| 0.5800 | 3.20 | 7 | 6 | 59.6% | 0.07 | 0.0024 | -0.146 | 470 | 91.90 | 99.95 | 106 | 60.0% | -0.94 | 0.0026 | -0.143 | |
| 0.2500 | 2.94 | 35 | 4 | 59.5% | 0.06 | 0.0022 | -0.133 | 475 | 96.80 | 104.95 | 1 | 209 | 61.7% | -0.95 | 0.0024 | -0.130 |
| 0 | 5.35 | 6 | 11 | 69.2% | 0.05 | 0.0020 | -0.121 | 480 | 101.20 | 109.85 | 103 | 60.7% | -0.96 | 0.0022 | -0.120 | |
| 0 | 5.25 | 2 | 5 | 71.0% | 0.05 | 0.0018 | -0.111 | 485 | 104.40 | 116.80 | 1 | 1 | 63.4% | -0.96 | 0.0020 | -0.116 |
| 0 | 5.15 | 3 | 41 | 72.8% | 0.04 | 0.0016 | -0.101 | 490 | 108.50 | 121.40 | 5 | 40 | 57.3% | -0.97 | 0.0019 | -0.111 |
| 0 | 3.65 | 1 | 69.3% | 0.04 | 0.0015 | -0.092 | 495 | 113.45 | 126.95 | 2 | 10 | 62.9% | -0.98 | 0.0018 | -0.105 | |
| 0 | 4.85 | 5 | 12 | 75.8% | 0.03 | 0.0013 | -0.084 | 500 | 117.05 | 133.00 | 6 | 7 | 61.8% | -0.98 | 0.0016 | -0.095 |
| 0.0200 | 4.90 | 1 | 10 | 78.0% | 0.03 | 0.0012 | -0.077 | 505 | 122.40 | 136.20 | -0.98 | 0.0014 | -0.086 | |||
| 0 | 4.80 | 1 | 12 | 79.5% | 0.03 | 0.0011 | -0.070 | 510 | 128.35 | 141.20 | 4 | 59.7% | -0.99 | 0.0013 | -0.077 | |
| 0 | 4.70 | 2 | 72 | 82.9% | 0.02 | 0.0009 | -0.059 | 520 | 138.35 | 151.25 | 1 | 63.8% | -0.99 | 0.0009 | -0.059 | |
| 0 | 4.65 | 4 | 86.3% | 0.02 | 0.0007 | -0.050 | 530 | 148.30 | 161.50 | 2 | 69.9% | -1.00 | 0.0005 | -0.043 | ||
| 0 | 4.60 | 182 | 89.6% | 0.01 | 0.0006 | -0.042 | 540 | 157.70 | 172.65 | 2 | 78.2% | -1.00 | 0.0003 | -0.036 | ||
| 0.2000 | 4.55 | 9 | 93.7% | 0.01 | 0.0005 | -0.036 | 550 | 168.30 | 181.15 | 2 | 67.7% | -1.00 | 0.0001 | -0.036 | ||
| 0 | 4.45 | 1 | 64 | 95.8% | 0.01 | 0.0004 | -0.031 | 560 | 178.30 | 191.20 | 18 | 73.4% | -1.00 | 0.0000 | -0.036 | |
| 0 | 4.45 | 262 | 99.0% | 0.01 | 0.0003 | -0.026 | 570 | 188.30 | 201.20 | 4 | 76.2% | -1.00 | 0.0000 | -0.036 | ||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Sep 25, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы