MDB Optionskette MongoDB, Inc.

Verfall Cboe delayed options data · Stand 21:52 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±11.7% (338.90–429.10) · ATM IV 52.1% · P/C Open Interest 1.69

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
152.40	165.80		57		1.00	0.0001	0.000	225	0	4.35		5	118.5%	-0.00	0.0001	-0.009
147.10	160.85		23		1.00	0.0001	0.000	230	0	4.35			114.4%	-0.00	0.0001	-0.011
142.10	155.85				1.00	0.0001	0.000	235	0	4.35		22	110.3%	-0.00	0.0001	-0.013
137.50	150.90		4		1.00	0.0002	0.000	240	0	4.35		142	106.3%	-0.00	0.0002	-0.015
132.15	145.95				0.99	0.0002	0.000	245	0	4.40		1	102.7%	-0.01	0.0002	-0.018
127.55	141.00				0.99	0.0003	0.000	250	0	4.40		6	98.9%	-0.01	0.0003	-0.021
122.25	136.05				0.99	0.0003	0.000	255	0	4.45		25	95.3%	-0.01	0.0003	-0.025
117.30	131.10				0.99	0.0004	0.000	260	0	4.45		61	91.6%	-0.01	0.0004	-0.029
112.35	126.20		1		0.99	0.0005	0.000	265	0	4.50		1	88.2%	-0.01	0.0005	-0.035
107.45	121.30				0.98	0.0006	0.000	270	0	4.60		49	85.0%	-0.01	0.0006	-0.040
102.65	116.40		1		0.98	0.0007	0.000	275	0	4.65		16	81.6%	-0.02	0.0007	-0.047
100.40	113.55		1	72.4%	0.98	0.0008	-0.001	280	0	4.75		24	78.5%	-0.02	0.0008	-0.055
96.25	104.15		1		0.97	0.0010	-0.012	285	0	4.90		29	75.5%	-0.03	0.0010	-0.064
91.45	99.85	2	2	48.2%	0.97	0.0012	-0.025	290	0	2.80	7	61	63.5%	-0.03	0.0012	-0.075
86.70	94.70		20	46.4%	0.96	0.0014	-0.040	295	0	4.35	14	47	66.7%	-0.04	0.0014	-0.087
81.95	90.30		37	50.3%	0.95	0.0016	-0.055	300	0.5900	1.50	77	97	53.9%	-0.05	0.0016	-0.100
77.30	85.65		1	51.1%	0.94	0.0019	-0.073	305	0.8300	2.58	4	19	56.6%	-0.06	0.0019	-0.115
72.75	80.60		22	49.8%	0.93	0.0022	-0.091	310	0.8500	3.10	2	10	55.4%	-0.07	0.0022	-0.131
68.20	76.55		1	51.9%	0.92	0.0026	-0.112	315	0.2200	5.15		25	56.6%	-0.08	0.0026	-0.149
63.80	71.40		10	50.0%	0.90	0.0029	-0.133	320	0.6800	4.10	9	68	51.5%	-0.10	0.0029	-0.168
59.50	66.90			50.1%	0.89	0.0033	-0.156	325	2.75	4.80	12	7	55.2%	-0.11	0.0033	-0.188
55.30	62.65		2	50.4%	0.87	0.0037	-0.179	330	3.30	5.00	2	39	53.3%	-0.13	0.0037	-0.209
50.95	58.65			50.7%	0.85	0.0041	-0.203	335	2.20	6.10	1	34	49.7%	-0.15	0.0042	-0.231
46.40	54.75		1	49.5%	0.82	0.0046	-0.227	340	3.05	7.20	7	74	49.8%	-0.18	0.0046	-0.252
43.25	50.30		1	49.9%	0.80	0.0050	-0.251	345	6.10	11.10	4	89	57.5%	-0.20	0.0050	-0.274
39.50	46.50		2	49.7%	0.77	0.0054	-0.274	350	8.10	10.90	445	147	55.9%	-0.23	0.0054	-0.294
35.95	42.90		1	49.7%	0.74	0.0058	-0.295	355	7.50	13.95	15	22	55.0%	-0.26	0.0058	-0.313
32.55	39.70	2	15	50.0%	0.71	0.0061	-0.315	360	9.15	14.50	4	30	53.4%	-0.29	0.0062	-0.330
29.35	35.85		8	49.1%	0.67	0.0064	-0.332	365	11.90	17.20	3	66	55.6%	-0.33	0.0065	-0.345
27.40	33.05	1	11	50.8%	0.64	0.0067	-0.347	370	13.05	17.55		75	52.4%	-0.36	0.0067	-0.358
27.20	29.90	3	12	53.6%	0.60	0.0069	-0.359	375	16.25	20.70		61	54.8%	-0.40	0.0069	-0.368
21.40	27.15	19	74	49.7%	0.57	0.0070	-0.368	380	18.00	21.50		130	52.2%	-0.43	0.0071	-0.374
18.65	24.30	10	17	48.9%	0.53	0.0071	-0.374	385	21.10	26.15	16	144	55.3%	-0.47	0.0071	-0.378
16.85	23.30	4	56	51.0%	0.50	0.0071	-0.377	390	23.45	28.90	33	19	54.9%	-0.50	0.0072	-0.379
16.90	21.65	7	18	54.0%	0.47	0.0070	-0.377	395	25.90	32.05		32	54.7%	-0.54	0.0071	-0.377
13.20	18.20	49	8	50.2%	0.43	0.0070	-0.375	400	29.75	35.85		52	56.5%	-0.57	0.0070	-0.372
11.25	16.95	2	16	50.6%	0.40	0.0068	-0.369	405	32.05	39.10	2	63	55.6%	-0.61	0.0069	-0.364
9.35	15.15		34	50.0%	0.37	0.0066	-0.362	410	35.80	42.45		146	56.1%	-0.64	0.0067	-0.354
9.25	12.95	3	13	50.8%	0.34	0.0064	-0.352	415	39.70	46.00		6	56.7%	-0.67	0.0065	-0.343
6.30	11.20	13	31	48.1%	0.31	0.0062	-0.341	420	42.65	49.65	1	60	55.9%	-0.70	0.0063	-0.329
5.25	10.30	13	3	48.6%	0.28	0.0059	-0.329	425	46.35	53.45	1	50	56.0%	-0.72	0.0060	-0.315
6.40	9.35	9	5	51.9%	0.26	0.0056	-0.315	430	50.20	57.40		41	56.1%	-0.75	0.0057	-0.299
4.10	9.25		7	51.2%	0.24	0.0053	-0.301	435	54.00	61.45		212	56.0%	-0.77	0.0054	-0.282
3.20	9.40	8	18	52.8%	0.21	0.0050	-0.286	440	58.00	66.30		181	57.1%	-0.79	0.0051	-0.265
2.63	7.75	1	3	51.7%	0.19	0.0047	-0.272	445	62.45	70.55		19	57.8%	-0.81	0.0048	-0.248
1.88	6.95	23	67	51.4%	0.18	0.0044	-0.257	450	66.80	74.80		10	58.1%	-0.83	0.0045	-0.231
1.86	6.85	6	112	53.5%	0.16	0.0041	-0.242	455	71.05	78.55		2	57.0%	-0.85	0.0042	-0.214
1.64	6.55		12	54.8%	0.14	0.0038	-0.228	460	75.85	83.10			58.2%	-0.86	0.0040	-0.198
1.40	5.95	2	18	55.3%	0.13	0.0036	-0.214	465	80.25	87.70		1	58.5%	-0.88	0.0037	-0.181
0.3100	5.20		7	53.1%	0.12	0.0033	-0.200	470	84.85	92.35		6	59.0%	-0.89	0.0034	-0.165
1.00	5.10		29	56.6%	0.11	0.0031	-0.188	475	88.60	97.05			57.4%	-0.90	0.0032	-0.150
0.0100	4.65		43	54.8%	0.10	0.0028	-0.175	480	93.75	101.75	16		59.1%	-0.91	0.0029	-0.135
0.0100	4.55		16	56.4%	0.09	0.0026	-0.164	485	98.15	106.55		1	58.8%	-0.92	0.0027	-0.121
0.7100	3.05	1	40	55.7%	0.08	0.0024	-0.153	490	101.75	114.70		5	65.6%	-0.93	0.0025	-0.107
0.0100	4.45		6	59.8%	0.07	0.0022	-0.143	495	107.85	119.50		1	69.8%	-0.94	0.0023	-0.093
0.0100	5.45		19	63.9%	0.07	0.0020	-0.134	500	110.55	123.95		1	63.8%	-0.95	0.0021	-0.080
0.0100	4.25		7	62.6%	0.06	0.0019	-0.125	505	115.50	129.25		1	66.5%	-0.95	0.0019	-0.068
0	5.40		48	67.9%	0.05	0.0017	-0.116	510	120.35	134.35		12	68.1%	-0.96	0.0018	-0.056
0	5.15		9	70.6%	0.05	0.0015	-0.101	520	130.20	144.20			70.6%	-0.97	0.0018	-0.033
0	4.95	1	34	73.3%	0.04	0.0012	-0.088	530	140.80	153.85		1	74.8%	-0.98	0.0018	-0.012
0	4.80		94	76.0%	0.03	0.0011	-0.077	540	152.00	163.75			81.8%	-0.99	0.0014	-0.035
0	4.70		124	78.7%	0.03	0.0009	-0.068	550	160.20	173.80		5	78.9%	-0.99	0.0011	-0.048
0	4.60		40	81.4%	0.02	0.0008	-0.059	560	170.20	183.50			80.8%	-1.00	0.0007	-0.080
0	4.50		18	83.9%	0.02	0.0007	-0.052	570	180.20	193.80			85.0%	-1.00	0.0003	-0.114

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Oct 02, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

MDB Optionskette MongoDB, Inc.

Volatility Smile — Oct 02, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie