MDB 期权链 MongoDB, Inc.

到期日 Cboe delayed options data · 截至 03:36 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±13.8% (327.57–432.57) · ATM IV 54.7% · P/C 未平仓量 3.22

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
143.90	158.35				0.99	0.0002	-0.001	225	0	4.40	1	1	101.8%	-0.01	0.0002	-0.016
138.95	153.15				0.99	0.0002	-0.004	230	0	4.45			98.4%	-0.01	0.0002	-0.019
133.50	149.35			66.1%	0.99	0.0003	-0.007	235	0	4.50		1	95.0%	-0.01	0.0003	-0.022
128.55	144.20			60.8%	0.99	0.0003	-0.012	240	0	4.55		1	91.6%	-0.01	0.0004	-0.025
123.65	139.35			61.7%	0.99	0.0004	-0.016	245	0	4.60		1	88.3%	-0.01	0.0004	-0.030
118.75	134.60			62.8%	0.99	0.0005	-0.022	250	0	2.55		4	75.1%	-0.01	0.0005	-0.035
114.05	129.70			61.6%	0.98	0.0006	-0.028	255	0	4.75		1	82.1%	-0.02	0.0006	-0.040
109.45	123.65			52.0%	0.98	0.0007	-0.035	260	0	1.28		90	60.9%	-0.02	0.0007	-0.047
104.60	118.90			54.0%	0.97	0.0008	-0.043	265	0	4.95	1	1	76.2%	-0.03	0.0008	-0.054
100.95	114.45			63.6%	0.97	0.0010	-0.052	270	0	2.47	389	146	62.7%	-0.03	0.0010	-0.063
98.00	106.35			54.8%	0.96	0.0012	-0.062	275	0	5.30	1	4	70.8%	-0.04	0.0012	-0.073
93.25	101.65		1	54.9%	0.96	0.0013	-0.073	280	0.1100	1.88	17	27	54.6%	-0.04	0.0013	-0.084
88.55	96.95			54.7%	0.95	0.0016	-0.086	285	0.4000	4.40	2		62.8%	-0.05	0.0016	-0.096
83.90	92.30			54.5%	0.94	0.0018	-0.100	290	1.85	2.90	5		59.6%	-0.06	0.0018	-0.109
79.30	87.75			54.4%	0.93	0.0020	-0.115	295	0.9200	5.15		1	60.2%	-0.07	0.0021	-0.123
74.75	83.25			54.1%	0.91	0.0023	-0.130	300	1.16	3.50	5	23	53.2%	-0.09	0.0024	-0.139
70.35	78.85			54.1%	0.90	0.0026	-0.147	305	1.52	6.30	1	2	58.0%	-0.10	0.0026	-0.155
66.00	74.50			53.8%	0.88	0.0030	-0.164	310	1.56	4.95	3	12	51.8%	-0.12	0.0030	-0.172
61.75	70.30		5	53.7%	0.87	0.0033	-0.182	315	2.10	7.45	2	3	55.0%	-0.13	0.0033	-0.189
57.60	66.00	4	5	53.2%	0.85	0.0036	-0.200	320	2.71	9.15	3	10	55.8%	-0.15	0.0036	-0.207
53.60	62.20		35	53.4%	0.83	0.0039	-0.218	325	4.30	8.00	26	10	53.0%	-0.17	0.0040	-0.225
49.70	57.65	2	6	52.2%	0.80	0.0043	-0.236	330	5.50	9.20	53	7	53.1%	-0.20	0.0043	-0.242
45.90	54.45			52.8%	0.78	0.0046	-0.254	335	6.20	11.35	14	14	53.6%	-0.22	0.0046	-0.259
42.30	50.85			52.8%	0.75	0.0049	-0.270	340	8.15	11.00	22	2	51.8%	-0.25	0.0049	-0.275
38.80	47.45		2	52.7%	0.73	0.0052	-0.285	345	8.10	13.00	19	19	50.4%	-0.28	0.0052	-0.290
35.65	43.95		2	52.5%	0.70	0.0054	-0.299	350	9.85	14.90	102	9	50.7%	-0.30	0.0055	-0.304
32.35	41.10			52.6%	0.67	0.0057	-0.311	355	12.00	19.05	28	17	53.7%	-0.33	0.0057	-0.316
30.05	37.35	105	1	52.4%	0.64	0.0058	-0.321	360	14.20	20.20	13	23	52.9%	-0.36	0.0059	-0.326
28.50	34.80			54.0%	0.61	0.0060	-0.330	365	15.95	23.65	6	40	53.7%	-0.39	0.0061	-0.334
25.15	31.75	11		52.7%	0.58	0.0061	-0.336	370	18.85	25.40	79	1	53.6%	-0.43	0.0062	-0.340
22.90	29.70	16		53.4%	0.55	0.0062	-0.340	375	21.65	27.85	29	6	53.8%	-0.46	0.0063	-0.344
22.40	26.70	27		54.5%	0.51	0.0062	-0.343	380	25.60	30.30	21	6	54.9%	-0.49	0.0063	-0.346
18.85	25.30	9		53.8%	0.48	0.0062	-0.343	385	27.00	32.85	4	11	53.0%	-0.52	0.0063	-0.346
16.60	22.80	4		53.1%	0.45	0.0062	-0.341	390	30.00	34.45	12	4	51.5%	-0.55	0.0063	-0.344
15.05	20.75	9		53.2%	0.42	0.0061	-0.337	395	33.15	40.20	1	6	54.3%	-0.58	0.0062	-0.340
12.90	17.50	8		51.0%	0.40	0.0060	-0.332	400	35.80	41.35	13	10	51.3%	-0.61	0.0061	-0.334
11.45	18.30	2	1	53.8%	0.37	0.0059	-0.325	405	39.60	47.35		2	54.6%	-0.64	0.0060	-0.327
9.70	16.40	2	16	53.0%	0.34	0.0057	-0.317	410	42.90	51.10	12		54.6%	-0.66	0.0058	-0.319
9.10	15.60	6	5	54.5%	0.32	0.0055	-0.308	415	46.30	54.80		1	54.4%	-0.69	0.0056	-0.310
7.10	13.65	23	8	52.7%	0.29	0.0053	-0.298	420	51.15	58.50	1	2	55.6%	-0.71	0.0054	-0.299
6.10	13.40	2	1	53.9%	0.27	0.0051	-0.287	425	54.95	62.40	2	2	55.6%	-0.74	0.0052	-0.288
5.75	12.35	2	4	54.8%	0.25	0.0049	-0.276	430	58.50	66.55		15	55.3%	-0.76	0.0050	-0.277
4.95	11.15	6	1	54.6%	0.23	0.0047	-0.264	435	61.95	70.65		134	54.5%	-0.78	0.0048	-0.265
4.35	10.00	10	1	54.6%	0.21	0.0044	-0.252	440	66.70	74.85	4	176	55.5%	-0.80	0.0046	-0.253
3.55	8.90	11		54.0%	0.19	0.0042	-0.240	445	70.50	79.15		31	54.9%	-0.81	0.0043	-0.241
2.65	8.75	8		54.6%	0.18	0.0040	-0.228	450	75.10	83.50		19	55.5%	-0.83	0.0041	-0.229
2.40	8.10	15		55.2%	0.16	0.0037	-0.216	455	79.55	87.90		1	55.7%	-0.85	0.0039	-0.217
2.13	7.15	29	5	55.1%	0.15	0.0035	-0.205	460	84.10	92.40		12	56.0%	-0.86	0.0036	-0.205
1.15	7.15	1	1	55.3%	0.14	0.0033	-0.194	465	88.65	96.95		6	56.3%	-0.87	0.0034	-0.193
1.20	6.65		1	56.3%	0.13	0.0031	-0.183	470	93.30	101.20			55.9%	-0.88	0.0032	-0.182
0.5100	6.15			55.6%	0.12	0.0029	-0.173	475	96.70	106.50		1	55.1%	-0.90	0.0030	-0.171
1.23	5.05		7	56.5%	0.11	0.0027	-0.163	480	100.55	115.00			61.7%	-0.91	0.0028	-0.161
0.0100	5.35			56.0%	0.10	0.0025	-0.153	485	103.45	118.95			56.4%	-0.91	0.0026	-0.151
0.0100	5.05			56.9%	0.09	0.0024	-0.145	490	108.00	123.75			56.1%	-0.92	0.0025	-0.141
0.7000	4.75		2	59.5%	0.08	0.0022	-0.136	495	114.05	127.70			57.4%	-0.93	0.0023	-0.132
0.7600	3.45	7	6	57.6%	0.07	0.0020	-0.128	500	120.05	132.95			62.8%	-0.94	0.0022	-0.123
0.6300	4.40			61.6%	0.07	0.0019	-0.121	505	123.75	136.70			55.5%	-0.94	0.0021	-0.115
0.5700	4.20		10	62.3%	0.06	0.0018	-0.114	510	128.65	142.25			58.9%	-0.95	0.0020	-0.109
0	2.15	1		55.8%	0.05	0.0015	-0.101	520	138.50	151.45			57.0%	-0.96	0.0018	-0.097
0	5.35		1	69.9%	0.05	0.0013	-0.090	530	149.60	161.60			66.0%	-0.97	0.0016	-0.092
0	5.15		1	72.2%	0.04	0.0012	-0.080	540	157.00	173.00			62.0%	-0.98	0.0015	-0.094
0.5000	4.95	1	7	75.8%	0.03	0.0010	-0.072	550	168.35	181.45		16	71.6%	-0.98	0.0013	-0.100
0	4.90			76.8%	0.03	0.0009	-0.064	560	178.30	191.20		16	62.9%	-0.99	0.0010	-0.076
0	4.75	1	5	78.9%	0.03	0.0008	-0.058	570	188.30	201.25		5	66.3%	-0.99	0.0008	-0.049

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Oct 09, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

MDB 期权链 MongoDB, Inc.

波动率微笑 — Oct 09, 2026

非必需消费品

ETF

科技

金融服务

工业

能源