MDB optieketen MongoDB, Inc.
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±14.9% (323.52–436.62) · ATM IV 54.1% · P/C open interest 1.13
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 110.85 | 121.25 | 2 | 53 | 0.97 | 0.0008 | -0.031 | 260 | 0 | 1.20 | 15 | 239 | 55.4% | -0.03 | 0.0008 | -0.051 | |
| 100.70 | 114.30 | 54.0% | 0.96 | 0.0011 | -0.049 | 270 | 0.1500 | 2.69 | 353 | 178 | 59.2% | -0.04 | 0.0011 | -0.067 | ||
| 93.90 | 102.10 | 53.1% | 0.95 | 0.0014 | -0.070 | 280 | 0.6900 | 2.59 | 43 | 55 | 55.5% | -0.05 | 0.0015 | -0.087 | ||
| 84.70 | 92.95 | 53.1% | 0.93 | 0.0019 | -0.095 | 290 | 1.72 | 3.75 | 51 | 89 | 56.8% | -0.07 | 0.0019 | -0.111 | ||
| 75.80 | 84.10 | 6 | 1 | 53.1% | 0.90 | 0.0024 | -0.124 | 300 | 3.00 | 3.70 | 132 | 73 | 53.9% | -0.10 | 0.0024 | -0.137 |
| 67.20 | 75.55 | 2 | 52.8% | 0.87 | 0.0030 | -0.154 | 310 | 4.40 | 5.00 | 83 | 9 | 53.4% | -0.13 | 0.0030 | -0.167 | |
| 59.05 | 67.45 | 2 | 20 | 52.7% | 0.83 | 0.0035 | -0.185 | 320 | 6.15 | 7.40 | 143 | 23 | 54.5% | -0.17 | 0.0036 | -0.196 |
| 52.10 | 58.90 | 1 | 52 | 52.3% | 0.79 | 0.0041 | -0.216 | 330 | 8.45 | 9.50 | 232 | 74 | 53.4% | -0.21 | 0.0041 | -0.226 |
| 45.00 | 52.20 | 8 | 25 | 52.8% | 0.74 | 0.0046 | -0.244 | 340 | 11.05 | 12.30 | 122 | 91 | 52.8% | -0.26 | 0.0047 | -0.252 |
| 38.65 | 45.50 | 41 | 18 | 52.7% | 0.69 | 0.0051 | -0.268 | 350 | 14.65 | 17.35 | 189 | 118 | 54.7% | -0.31 | 0.0052 | -0.275 |
| 33.70 | 39.25 | 54 | 10 | 53.3% | 0.64 | 0.0055 | -0.287 | 360 | 17.30 | 21.50 | 134 | 133 | 53.2% | -0.37 | 0.0055 | -0.292 |
| 28.70 | 33.75 | 58 | 5 | 53.5% | 0.58 | 0.0057 | -0.299 | 370 | 21.80 | 25.55 | 190 | 40 | 52.5% | -0.42 | 0.0058 | -0.304 |
| 24.55 | 28.65 | 293 | 14 | 53.7% | 0.52 | 0.0058 | -0.305 | 380 | 27.95 | 31.95 | 204 | 131 | 54.5% | -0.48 | 0.0059 | -0.309 |
| 20.10 | 24.70 | 128 | 4 | 53.6% | 0.46 | 0.0058 | -0.305 | 390 | 32.60 | 36.10 | 167 | 42 | 51.7% | -0.54 | 0.0059 | -0.307 |
| 16.65 | 19.40 | 118 | 5 | 52.2% | 0.41 | 0.0057 | -0.299 | 400 | 38.10 | 42.50 | 70 | 148 | 50.9% | -0.60 | 0.0058 | -0.300 |
| 12.30 | 17.75 | 19 | 4 | 52.5% | 0.36 | 0.0054 | -0.288 | 410 | 44.80 | 52.10 | 101 | 42 | 53.5% | -0.65 | 0.0055 | -0.288 |
| 11.40 | 15.00 | 41 | 11 | 54.3% | 0.31 | 0.0051 | -0.273 | 420 | 51.40 | 59.75 | 50 | 42 | 53.1% | -0.70 | 0.0052 | -0.272 |
| 7.50 | 12.70 | 107 | 16 | 52.5% | 0.27 | 0.0048 | -0.255 | 430 | 60.25 | 67.60 | 22 | 34 | 54.5% | -0.74 | 0.0049 | -0.253 |
| 7.50 | 10.75 | 88 | 35 | 54.9% | 0.23 | 0.0044 | -0.236 | 440 | 68.30 | 74.00 | 7 | 70 | 52.4% | -0.78 | 0.0045 | -0.233 |
| 6.00 | 7.90 | 211 | 40 | 53.5% | 0.20 | 0.0040 | -0.216 | 450 | 76.10 | 84.50 | 9 | 23 | 54.4% | -0.81 | 0.0041 | -0.212 |
| 3.10 | 6.95 | 101 | 62 | 51.7% | 0.17 | 0.0036 | -0.197 | 460 | 84.90 | 93.30 | 1 | 15 | 54.9% | -0.84 | 0.0037 | -0.191 |
| 4.00 | 6.25 | 200 | 14 | 55.6% | 0.14 | 0.0032 | -0.178 | 470 | 94.00 | 102.30 | 17 | 55.4% | -0.87 | 0.0033 | -0.171 | |
| 1.70 | 5.75 | 7 | 6 | 54.1% | 0.12 | 0.0028 | -0.160 | 480 | 102.50 | 113.05 | 12 | 57.6% | -0.89 | 0.0030 | -0.152 | |
| 1.06 | 5.00 | 7 | 6 | 54.3% | 0.10 | 0.0025 | -0.143 | 490 | 112.40 | 122.75 | 6 | 60.1% | -0.91 | 0.0026 | -0.134 | |
| 1.75 | 4.35 | 75 | 153 | 57.4% | 0.09 | 0.0022 | -0.129 | 500 | 119.25 | 133.50 | 1 | 57.9% | -0.93 | 0.0023 | -0.116 | |
| 0.8800 | 2.76 | 230 | 19 | 53.8% | 0.08 | 0.0019 | -0.115 | 510 | 129.05 | 141.95 | 7 | 55.5% | -0.94 | 0.0021 | -0.100 | |
| 0.7500 | 3.40 | 24 | 5 | 58.0% | 0.06 | 0.0017 | -0.103 | 520 | 138.80 | 151.75 | 16 | 56.5% | -0.95 | 0.0019 | -0.086 | |
| 0.3800 | 2.20 | 151 | 48 | 53.2% | 0.06 | 0.0015 | -0.093 | 530 | 148.55 | 161.45 | 56.4% | -0.96 | 0.0018 | -0.085 | ||
| 0.0100 | 5.55 | 23 | 67.2% | 0.05 | 0.0013 | -0.084 | 540 | 159.45 | 171.40 | 5 | 63.0% | -0.97 | 0.0017 | -0.082 | ||
| 0 | 3.15 | 12 | 46 | 62.2% | 0.04 | 0.0012 | -0.075 | 550 | 168.35 | 182.50 | 1 | 65.5% | -0.98 | 0.0015 | -0.070 | |
| 0.5000 | 1.92 | 6 | 97 | 61.5% | 0.04 | 0.0010 | -0.068 | 560 | 178.40 | 192.45 | 68.0% | -0.99 | 0.0012 | -0.072 | ||
| 0 | 2.36 | 617 | 12 | 63.4% | 0.03 | 0.0009 | -0.062 | 570 | 188.30 | 201.20 | 61.4% | -0.99 | 0.0010 | -0.075 | ||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Oct 16, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.