MDB цепочка опционов MongoDB, Inc.
Cboe delayed options data · по состоянию на 15:40 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 ±6.0% (326.55–368.00) · ATM IV 69.4% · P/C открытого интереса 0.61
| 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 | |
| 166.00 | 179.90 | 285.7% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 4.30 | 3 | 389.8% | 0.00 | 0.0000 | -0.000 | |||
| 161.00 | 174.90 | 274.5% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 4.30 | 1 | 375.8% | 0.00 | 0.0000 | -0.000 | |||
| 155.80 | 169.90 | 251.1% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 4.30 | 362.2% | 0.00 | 0.0000 | -0.000 | ||||
| 151.00 | 164.70 | 2 | 240.9% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 4.30 | 349.0% | 0.00 | 0.0000 | -0.001 | |||
| 146.00 | 159.90 | 242.9% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 4.30 | 1 | 336.1% | 0.00 | 0.0000 | -0.001 | |||
| 141.00 | 154.90 | 2 | 232.9% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 4.30 | 21 | 323.5% | -0.00 | 0.0000 | -0.001 | ||
| 136.00 | 149.95 | 2 | 225.6% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 4.30 | 1 | 311.2% | -0.00 | 0.0000 | -0.001 | ||
| 131.00 | 144.65 | 6 | 199.1% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 4.30 | 299.1% | -0.00 | 0.0000 | -0.001 | |||
| 126.00 | 139.95 | 2 | 206.6% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 4.30 | 26 | 287.3% | -0.00 | 0.0000 | -0.001 | ||
| 121.00 | 134.60 | 7 | 177.9% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 4.25 | 8 | 275.1% | -0.00 | 0.0000 | -0.002 | ||
| 115.80 | 129.95 | 10 | 178.8% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 4.30 | 5 | 264.5% | -0.00 | 0.0000 | -0.002 | ||
| 111.25 | 122.10 | 114 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 4.30 | 11 | 253.4% | -0.00 | 0.0000 | -0.003 | |||
| 106.25 | 116.75 | 6 | 1.00 | 0.0000 | 0.000 | 235 | 0 | 4.30 | 4 | 242.5% | -0.00 | 0.0000 | -0.003 | |||
| 101.25 | 114.65 | 12 | 160.6% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 4.30 | 10 | 231.7% | -0.00 | 0.0000 | -0.004 | ||
| 99.25 | 106.95 | 8 | 162.6% | 1.00 | 0.0001 | 0.000 | 245 | 0 | 4.30 | 14 | 221.2% | -0.00 | 0.0001 | -0.006 | ||
| 94.25 | 102.00 | 17 | 155.6% | 1.00 | 0.0001 | 0.000 | 250 | 0 | 4.30 | 39 | 210.8% | -0.00 | 0.0001 | -0.008 | ||
| 89.25 | 97.00 | 15 | 147.3% | 1.00 | 0.0001 | 0.000 | 255 | 0 | 4.30 | 18 | 200.6% | -0.00 | 0.0001 | -0.011 | ||
| 84.25 | 92.00 | 54 | 139.1% | 1.00 | 0.0002 | -0.004 | 260 | 0 | 2.00 | 18 | 161.2% | -0.00 | 0.0002 | -0.015 | ||
| 79.30 | 86.80 | 4 | 127.1% | 1.00 | 0.0002 | -0.011 | 265 | 0 | 4.30 | 64 | 180.5% | -0.00 | 0.0002 | -0.021 | ||
| 74.30 | 81.85 | 3 | 120.7% | 1.00 | 0.0003 | -0.021 | 270 | 0 | 4.35 | 27 | 171.1% | -0.00 | 0.0003 | -0.030 | ||
| 69.30 | 77.05 | 1 | 117.5% | 0.99 | 0.0005 | -0.035 | 275 | 0 | 4.35 | 12 | 161.4% | -0.01 | 0.0005 | -0.043 | ||
| 64.35 | 71.90 | 2 | 107.6% | 0.99 | 0.0007 | -0.054 | 280 | 0 | 4.40 | 103 | 152.2% | -0.01 | 0.0007 | -0.063 | ||
| 59.25 | 67.10 | 3 | 101.9% | 0.99 | 0.0010 | -0.082 | 285 | 0 | 2.13 | 73 | 119.7% | -0.01 | 0.0010 | -0.090 | ||
| 54.55 | 62.20 | 4 | 100.9% | 0.98 | 0.0015 | -0.121 | 290 | 0 | 4.15 | 100 | 130.9% | -0.02 | 0.0015 | -0.128 | ||
| 49.50 | 57.25 | 22 | 92.9% | 0.97 | 0.0020 | -0.173 | 295 | 0.0200 | 0.7700 | 2 | 111 | 84.2% | -0.03 | 0.0020 | -0.179 | |
| 44.65 | 52.40 | 2 | 81 | 88.8% | 0.96 | 0.0028 | -0.240 | 300 | 0.2200 | 0.7500 | 22 | 166 | 80.0% | -0.04 | 0.0028 | -0.246 |
| 39.80 | 47.60 | 22 | 84.5% | 0.95 | 0.0038 | -0.326 | 305 | 0.4100 | 1.04 | 1 | 136 | 78.9% | -0.05 | 0.0038 | -0.332 | |
| 35.10 | 42.90 | 24 | 81.5% | 0.93 | 0.0050 | -0.430 | 310 | 0.7600 | 1.29 | 9 | 268 | 77.0% | -0.07 | 0.0050 | -0.435 | |
| 30.50 | 38.00 | 54 | 76.6% | 0.90 | 0.0064 | -0.552 | 315 | 1.11 | 1.60 | 7 | 525 | 74.0% | -0.10 | 0.0064 | -0.557 | |
| 28.25 | 36.05 | 77.4% | 0.88 | 0.0072 | -0.619 | 317.5 | 1.18 | 5.05 | 91.2% | -0.12 | 0.0072 | -0.624 | ||||
| 26.05 | 32.90 | 57 | 70.5% | 0.86 | 0.0080 | -0.688 | 320 | 1.59 | 2.24 | 23 | 71 | 72.6% | -0.14 | 0.0080 | -0.693 | |
| 24.65 | 30.75 | 74.2% | 0.84 | 0.0089 | -0.760 | 322.5 | 1.88 | 2.90 | 73.3% | -0.16 | 0.0089 | -0.765 | ||||
| 22.40 | 28.60 | 65 | 72.2% | 0.82 | 0.0098 | -0.832 | 325 | 2.39 | 2.77 | 18 | 588 | 70.3% | -0.18 | 0.0098 | -0.837 | |
| 20.45 | 25.85 | 2 | 68.5% | 0.79 | 0.0107 | -0.904 | 327.5 | 2.82 | 3.25 | 1 | 30 | 69.6% | -0.21 | 0.0107 | -0.910 | |
| 18.25 | 23.75 | 339 | 66.4% | 0.77 | 0.0116 | -0.975 | 330 | 3.20 | 3.85 | 5 | 447 | 68.7% | -0.23 | 0.0117 | -0.980 | |
| 18.05 | 21.55 | 10 | 71.7% | 0.74 | 0.0125 | -1.041 | 332.5 | 3.80 | 4.50 | 53 | 18 | 68.3% | -0.26 | 0.0126 | -1.047 | |
| 16.85 | 18.65 | 10 | 316 | 69.2% | 0.70 | 0.0133 | -1.102 | 335 | 4.65 | 5.10 | 40 | 509 | 68.1% | -0.30 | 0.0134 | -1.108 |
| 14.00 | 17.85 | 10 | 11 | 67.9% | 0.67 | 0.0141 | -1.156 | 337.5 | 5.55 | 6.25 | 31 | 35 | 69.4% | -0.33 | 0.0141 | -1.162 |
| 13.65 | 16.00 | 7 | 131 | 71.2% | 0.63 | 0.0147 | -1.201 | 340 | 6.40 | 7.35 | 81 | 432 | 69.6% | -0.37 | 0.0148 | -1.207 |
| 11.20 | 14.45 | 12 | 22 | 67.4% | 0.60 | 0.0152 | -1.234 | 342.5 | 7.10 | 9.05 | 1 | 74 | 70.7% | -0.40 | 0.0153 | -1.241 |
| 10.80 | 12.75 | 13 | 97 | 69.6% | 0.56 | 0.0156 | -1.256 | 345 | 7.55 | 10.05 | 1 | 97 | 67.9% | -0.44 | 0.0156 | -1.263 |
| 8.05 | 12.00 | 11 | 36 | 66.4% | 0.52 | 0.0158 | -1.265 | 347.5 | 9.45 | 11.95 | 10 | 170 | 72.4% | -0.48 | 0.0158 | -1.272 |
| 8.40 | 9.45 | 83 | 339 | 66.9% | 0.48 | 0.0158 | -1.260 | 350 | 9.70 | 14.25 | 1 | 104 | 72.0% | -0.52 | 0.0159 | -1.267 |
| 6.95 | 8.60 | 7 | 84 | 66.4% | 0.44 | 0.0157 | -1.243 | 352.5 | 12.15 | 14.85 | 10 | 72.8% | -0.56 | 0.0158 | -1.249 | |
| 6.40 | 8.00 | 31 | 117 | 69.2% | 0.40 | 0.0154 | -1.213 | 355 | 12.40 | 17.40 | 110 | 72.0% | -0.60 | 0.0155 | -1.219 | |
| 5.70 | 6.35 | 7 | 62 | 67.2% | 0.36 | 0.0150 | -1.172 | 357.5 | 15.30 | 17.95 | 144 | 72.9% | -0.64 | 0.0150 | -1.178 | |
| 4.85 | 5.60 | 56 | 261 | 67.2% | 0.33 | 0.0144 | -1.122 | 360 | 15.60 | 19.20 | 4 | 46 | 66.3% | -0.67 | 0.0145 | -1.127 |
| 3.85 | 5.65 | 1 | 20 | 69.0% | 0.30 | 0.0137 | -1.063 | 362.5 | 18.85 | 21.30 | 12 | 73.1% | -0.71 | 0.0138 | -1.068 | |
| 3.30 | 4.15 | 19 | 739 | 66.0% | 0.26 | 0.0130 | -0.999 | 365 | 18.95 | 23.20 | 76 | 66.3% | -0.74 | 0.0131 | -1.002 | |
| 3.10 | 5.05 | 12 | 73.7% | 0.23 | 0.0122 | -0.931 | 367.5 | 20.30 | 26.05 | 13 | 67.7% | -0.77 | 0.0122 | -0.933 | ||
| 2.42 | 3.05 | 50 | 196 | 66.5% | 0.21 | 0.0113 | -0.860 | 370 | 22.75 | 27.40 | 1 | 58 | 66.7% | -0.80 | 0.0114 | -0.862 |
| 2.00 | 2.66 | 2 | 84 | 66.7% | 0.18 | 0.0104 | -0.789 | 372.5 | 23.95 | 29.90 | 1 | 74 | 64.3% | -0.82 | 0.0105 | -0.791 |
| 1.95 | 2.66 | 8 | 146 | 70.5% | 0.16 | 0.0096 | -0.720 | 375 | 26.30 | 31.95 | 1 | 86 | 64.8% | -0.84 | 0.0096 | -0.720 |
| 1.29 | 2.32 | 5 | 12 | 68.8% | 0.14 | 0.0087 | -0.653 | 377.5 | 28.75 | 34.30 | 7 | 67.4% | -0.86 | 0.0088 | -0.652 | |
| 1.14 | 1.70 | 31 | 220 | 67.6% | 0.12 | 0.0079 | -0.589 | 380 | 30.30 | 37.50 | 272 | 69.4% | -0.88 | 0.0080 | -0.589 | |
| 1.01 | 1.50 | 21 | 325 | 68.7% | 0.11 | 0.0071 | -0.530 | 382.5 | 32.90 | 39.75 | 20 | 71.9% | -0.90 | 0.0072 | -0.528 | |
| 0.8200 | 1.35 | 10 | 487 | 69.4% | 0.09 | 0.0064 | -0.475 | 385 | 34.80 | 42.00 | 78 | 68.7% | -0.91 | 0.0065 | -0.473 | |
| 0.6400 | 1.17 | 952 | 69.6% | 0.08 | 0.0057 | -0.424 | 387.5 | 36.55 | 44.55 | 59 | 65.0% | -0.92 | 0.0058 | -0.422 | ||
| 0.5700 | 0.9300 | 4 | 550 | 69.6% | 0.07 | 0.0051 | -0.379 | 390 | 39.55 | 46.70 | 268 | 69.6% | -0.93 | 0.0052 | -0.375 | |
| 0.4000 | 1.02 | 1 | 10 | 71.8% | 0.06 | 0.0046 | -0.338 | 392.5 | 41.60 | 49.40 | 1 | 69.7% | -0.94 | 0.0046 | -0.334 | |
| 0.2100 | 0.6500 | 1 | 130 | 67.6% | 0.05 | 0.0041 | -0.301 | 395 | 43.80 | 52.60 | 31 | 77.2% | -0.95 | 0.0041 | -0.297 | |
| 0.1000 | 1.22 | 48 | 76.3% | 0.05 | 0.0036 | -0.268 | 397.5 | 46.20 | 54.85 | 26 | 75.9% | -0.96 | 0.0037 | -0.263 | ||
| 0.3600 | 0.5000 | 89 | 351 | 72.9% | 0.04 | 0.0032 | -0.239 | 400 | 49.20 | 56.30 | 156 | 70.0% | -0.96 | 0.0033 | -0.234 | |
| 0 | 0.7700 | 2 | 1 | 74.1% | 0.04 | 0.0029 | -0.213 | 402.5 | 51.10 | 59.70 | 77.8% | -0.97 | 0.0029 | -0.208 | ||
| 0.0500 | 0.6400 | 1 | 71 | 75.2% | 0.03 | 0.0025 | -0.190 | 405 | 53.95 | 61.20 | 142 | 64.2% | -0.97 | 0.0026 | -0.184 | |
| 0 | 2.96 | 1 | 20 | 104.0% | 0.03 | 0.0023 | -0.169 | 407.5 | 56.05 | 63.90 | -0.98 | 0.0023 | -0.165 | |||
| 0.0500 | 0.3800 | 5 | 188 | 74.3% | 0.02 | 0.0020 | -0.151 | 410 | 58.80 | 67.00 | 18 | 85.6% | -0.98 | 0.0020 | -0.147 | |
| 0 | 4.50 | 122.0% | 0.02 | 0.0018 | -0.135 | 412.5 | 61.00 | 69.60 | 84.5% | -0.98 | 0.0018 | -0.131 | ||||
| 0.0200 | 0.5500 | 166 | 82.3% | 0.02 | 0.0016 | -0.121 | 415 | 63.50 | 72.15 | 5 | 87.9% | -0.99 | 0.0016 | -0.119 | ||
| 0 | 0.5000 | 1 | 83.0% | 0.02 | 0.0014 | -0.108 | 417.5 | 66.00 | 73.65 | -0.99 | 0.0014 | -0.108 | ||||
| 0.0100 | 0.8400 | 2 | 100 | 92.7% | 0.01 | 0.0013 | -0.097 | 420 | 68.50 | 77.05 | 40 | 90.6% | -0.99 | 0.0012 | -0.098 | |
| 0 | 0.9300 | 2 | 96.6% | 0.01 | 0.0011 | -0.087 | 422.5 | 70.95 | 78.60 | -0.99 | 0.0011 | -0.089 | ||||
| 0.0200 | 0.4800 | 91 | 89.7% | 0.01 | 0.0010 | -0.078 | 425 | 73.55 | 81.10 | 86 | -0.99 | 0.0010 | -0.082 | |||
| 0 | 0.3800 | 88.3% | 0.01 | 0.0009 | -0.071 | 427.5 | 75.95 | 83.70 | -0.99 | 0.0008 | -0.076 | |||||
| 0.0500 | 0.2800 | 7 | 222 | 88.7% | 0.01 | 0.0008 | -0.064 | 430 | 78.70 | 85.95 | 102 | -0.99 | 0.0007 | -0.071 | ||
| 0 | 2.70 | 4 | 129.5% | 0.01 | 0.0007 | -0.058 | 432.5 | 80.95 | 88.55 | -1.00 | 0.0006 | -0.066 | ||||
| 0 | 4.35 | 146 | 147.1% | 0.01 | 0.0007 | -0.052 | 435 | 83.95 | 91.25 | 19 | 92.1% | -1.00 | 0.0006 | -0.063 | ||
| 0 | 4.40 | 150.3% | 0.01 | 0.0006 | -0.047 | 437.5 | 85.95 | 95.10 | 116.7% | -1.00 | 0.0005 | -0.060 | ||||
| 0 | 1.50 | 50 | 122.3% | 0.01 | 0.0005 | -0.043 | 440 | 88.45 | 96.90 | 102.6% | -1.00 | 0.0004 | -0.058 | |||
| 0 | 4.35 | 6 | 155.3% | 0.01 | 0.0005 | -0.039 | 442.5 | 90.95 | 100.10 | 121.3% | -1.00 | 0.0004 | -0.056 | |||
| 0 | 2.20 | 50 | 136.5% | 0.00 | 0.0004 | -0.035 | 445 | 93.45 | 101.85 | 39 | 104.8% | -1.00 | 0.0003 | -0.054 | ||
| 0 | 4.35 | 6 | 160.6% | 0.00 | 0.0004 | -0.032 | 447.5 | 95.95 | 103.55 | -1.00 | 0.0003 | -0.052 | ||||
| 0.0100 | 0.3200 | 6 | 347 | 104.7% | 0.00 | 0.0004 | -0.029 | 450 | 98.45 | 106.95 | 112.6% | -1.00 | 0.0002 | -0.051 | ||
| 0 | 4.35 | 165.8% | 0.00 | 0.0003 | -0.027 | 452.5 | 100.55 | 108.55 | -1.00 | 0.0002 | -0.050 | |||||
| 0 | 4.35 | 292 | 168.4% | 0.00 | 0.0003 | -0.024 | 455 | 103.45 | 114.25 | 155.4% | -1.00 | 0.0002 | -0.049 | |||
| 0 | 4.35 | 170.9% | 0.00 | 0.0003 | -0.022 | 457.5 | 105.65 | 118.10 | 168.5% | -1.00 | 0.0001 | -0.049 | ||||
| 0 | 4.30 | 70 | 173.0% | 0.00 | 0.0002 | -0.021 | 460 | 108.20 | 119.25 | 157.3% | -1.00 | 0.0001 | -0.048 | |||
| 0 | 4.35 | 176.0% | 0.00 | 0.0002 | -0.019 | 462.5 | 110.45 | 123.10 | 171.5% | -1.00 | 0.0001 | -0.047 | ||||
| 0 | 4.30 | 45 | 178.0% | 0.00 | 0.0002 | -0.017 | 465 | 112.90 | 124.15 | 156.9% | -1.00 | 0.0001 | -0.047 | |||
| 0 | 4.30 | 180.4% | 0.00 | 0.0002 | -0.016 | 467.5 | 115.35 | 128.10 | 175.4% | -1.00 | 0.0001 | -0.047 | ||||
| 0 | 4.30 | 151 | 182.8% | 0.00 | 0.0002 | -0.015 | 470 | 118.10 | 130.60 | 180.3% | -1.00 | 0.0001 | -0.047 | |||
| 0 | 4.30 | 185.2% | 0.00 | 0.0001 | -0.013 | 472.5 | 120.60 | 133.10 | 182.7% | -1.00 | 0.0000 | -0.046 | ||||
| 0 | 4.30 | 19 | 187.6% | 0.00 | 0.0001 | -0.012 | 475 | 122.95 | 135.55 | 183.0% | -1.00 | 0.0000 | -0.046 | |||
| 0 | 4.30 | 68 | 190.0% | 0.00 | 0.0001 | -0.011 | 477.5 | 125.95 | 138.00 | 189.9% | -1.00 | 0.0000 | -0.046 | |||
| 0.0100 | 0.0900 | 46 | 249 | 111.1% | 0.00 | 0.0001 | -0.011 | 480 | 127.80 | 140.50 | 185.5% | -1.00 | 0.0000 | -0.046 | ||
| 0 | 4.30 | 194.7% | 0.00 | 0.0001 | -0.010 | 482.5 | 130.00 | 141.75 | 168.0% | -1.00 | 0.0000 | -0.046 | ||||
| 0 | 4.30 | 54 | 197.0% | 0.00 | 0.0001 | -0.009 | 485 | 133.15 | 145.55 | 194.3% | -1.00 | 0.0000 | -0.046 | |||
| 0 | 4.30 | 199.3% | 0.00 | 0.0001 | -0.008 | 487.5 | 135.25 | 148.05 | 192.3% | -1.00 | 0.0000 | -0.046 | ||||
| 0 | 4.30 | 23 | 201.5% | 0.00 | 0.0001 | -0.008 | 490 | 137.35 | 150.50 | 189.3% | -1.00 | 0.0000 | -0.046 | |||
| 0 | 4.30 | 203.8% | 0.00 | 0.0001 | -0.007 | 492.5 | 139.95 | 151.95 | 178.7% | -1.00 | 0.0000 | -0.046 | ||||
| 0 | 4.30 | 330 | 206.0% | 0.00 | 0.0001 | -0.007 | 495 | 143.00 | 155.50 | 201.2% | -1.00 | 0.0000 | -0.045 | |||
| 0 | 4.30 | 73 | 210.4% | 0.00 | 0.0001 | -0.006 | 500 | 147.35 | 160.55 | 198.6% | -1.00 | 0.0000 | -0.045 | |||
| 0 | 4.30 | 11 | 214.8% | 0.00 | 0.0000 | -0.005 | 505 | 151.55 | 165.55 | 191.9% | -1.00 | 0.0000 | -0.045 | |||
| 0 | 4.30 | 332 | 219.1% | 0.00 | 0.0000 | -0.004 | 510 | 157.50 | 170.50 | 208.2% | -1.00 | 0.0000 | -0.045 | |||
| 0 | 4.30 | 15 | 227.4% | 0.00 | 0.0000 | -0.003 | 520 | 167.25 | 180.50 | 213.1% | -1.00 | 0.0000 | -0.045 | |||
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 — Oct 23, 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