MDB цепочка опционов MongoDB, Inc.
Cboe delayed options data · по состоянию на 03:39 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 ±14.6% (297.82–399.38) · ATM IV 61.8% · P/C открытого интереса 0.75
| 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 | |
| 169.95 | 182.05 | 1 | 140.7% | 0.99 | 0.0002 | -0.003 | 175 | 0 | 3.15 | 6 | 134.1% | -0.01 | 0.0002 | -0.024 | ||
| 164.60 | 174.75 | 111.7% | 0.99 | 0.0002 | -0.006 | 180 | 0 | 2.14 | 14 | 120.5% | -0.01 | 0.0002 | -0.026 | |||
| 160.00 | 172.15 | 1 | 131.2% | 0.99 | 0.0002 | -0.009 | 185 | 0 | 1.58 | 12 | 110.3% | -0.01 | 0.0002 | -0.029 | ||
| 155.05 | 166.35 | 3 | 121.2% | 0.99 | 0.0002 | -0.013 | 190 | 0.0200 | 1.11 | 5 | 53 | 100.8% | -0.01 | 0.0002 | -0.032 | |
| 149.65 | 161.20 | 1 | 112.4% | 0.99 | 0.0003 | -0.017 | 195 | 0 | 0.3500 | 58 | 82.6% | -0.01 | 0.0003 | -0.035 | ||
| 144.75 | 157.25 | 4 | 115.6% | 0.99 | 0.0003 | -0.021 | 200 | 0.0100 | 0.9700 | 1,083 | 92.4% | -0.01 | 0.0003 | -0.039 | ||
| 134.00 | 145.05 | 55 | 81.4% | 0.98 | 0.0004 | -0.031 | 210 | 0.0100 | 1.89 | 134 | 93.6% | -0.01 | 0.0004 | -0.047 | ||
| 125.45 | 137.30 | 14 | 101.6% | 0.98 | 0.0006 | -0.042 | 220 | 0.1500 | 1.16 | 15 | 1,314 | 80.8% | -0.02 | 0.0006 | -0.058 | |
| 116.55 | 126.70 | 44 | 95.4% | 0.97 | 0.0008 | -0.056 | 230 | 0.2700 | 1.02 | 2 | 212 | 73.8% | -0.03 | 0.0008 | -0.070 | |
| 105.95 | 117.10 | 31 | 86.2% | 0.97 | 0.0010 | -0.073 | 240 | 0.4100 | 1.70 | 20 | 209 | 73.5% | -0.03 | 0.0010 | -0.086 | |
| 97.90 | 105.50 | 30 | 79.6% | 0.95 | 0.0013 | -0.094 | 250 | 0.7000 | 2.84 | 20 | 442 | 74.2% | -0.05 | 0.0013 | -0.106 | |
| 89.85 | 96.10 | 42 | 80.3% | 0.94 | 0.0017 | -0.119 | 260 | 1.60 | 1.98 | 59 | 338 | 67.2% | -0.06 | 0.0017 | -0.130 | |
| 80.55 | 86.90 | 64 | 76.4% | 0.92 | 0.0022 | -0.150 | 270 | 1.89 | 2.86 | 62 | 341 | 64.6% | -0.08 | 0.0022 | -0.160 | |
| 71.60 | 78.05 | 67 | 73.4% | 0.89 | 0.0027 | -0.185 | 280 | 3.30 | 5.25 | 27 | 966 | 68.1% | -0.11 | 0.0027 | -0.193 | |
| 62.95 | 69.55 | 26 | 70.9% | 0.86 | 0.0034 | -0.223 | 290 | 4.15 | 5.45 | 1 | 1,154 | 62.6% | -0.14 | 0.0034 | -0.231 | |
| 58.80 | 65.45 | 69.8% | 0.84 | 0.0037 | -0.243 | 295 | 4.15 | 8.25 | 2 | 64.3% | -0.16 | 0.0037 | -0.250 | |||
| 54.75 | 61.50 | 186 | 68.9% | 0.82 | 0.0040 | -0.263 | 300 | 6.05 | 9.50 | 17 | 986 | 65.9% | -0.18 | 0.0040 | -0.270 | |
| 50.85 | 57.65 | 68.1% | 0.79 | 0.0044 | -0.282 | 305 | 6.40 | 10.50 | 63.8% | -0.21 | 0.0044 | -0.289 | ||||
| 47.05 | 53.10 | 17 | 113 | 66.0% | 0.77 | 0.0047 | -0.301 | 310 | 7.50 | 10.45 | 28 | 326 | 61.0% | -0.23 | 0.0047 | -0.307 |
| 43.35 | 49.60 | 65.4% | 0.74 | 0.0050 | -0.318 | 315 | 8.10 | 11.90 | 6 | 59.6% | -0.26 | 0.0050 | -0.324 | |||
| 41.55 | 48.65 | 66.2% | 0.73 | 0.0051 | -0.326 | 317.5 | 8.90 | 14.20 | 61.9% | -0.27 | 0.0052 | -0.332 | ||||
| 40.10 | 46.00 | 249 | 65.0% | 0.72 | 0.0053 | -0.334 | 320 | 10.75 | 13.45 | 16 | 507 | 61.0% | -0.28 | 0.0053 | -0.340 | |
| 38.15 | 45.15 | 65.5% | 0.70 | 0.0054 | -0.341 | 322.5 | 9.55 | 16.75 | 61.5% | -0.30 | 0.0054 | -0.347 | ||||
| 37.50 | 42.55 | 65.2% | 0.69 | 0.0055 | -0.348 | 325 | 11.25 | 16.05 | 1 | 60.3% | -0.31 | 0.0056 | -0.353 | |||
| 34.80 | 40.75 | 4 | 63.2% | 0.67 | 0.0056 | -0.355 | 327.5 | 11.90 | 17.80 | 61.0% | -0.33 | 0.0057 | -0.359 | |||
| 34.50 | 38.75 | 129 | 623 | 64.1% | 0.66 | 0.0058 | -0.361 | 330 | 13.10 | 18.30 | 441 | 60.6% | -0.34 | 0.0058 | -0.365 | |
| 31.05 | 38.90 | 2 | 63.5% | 0.64 | 0.0059 | -0.366 | 332.5 | 14.70 | 18.60 | 60.3% | -0.36 | 0.0059 | -0.370 | |||
| 31.45 | 35.95 | 2 | 63.8% | 0.63 | 0.0060 | -0.371 | 335 | 15.50 | 20.30 | 60.8% | -0.37 | 0.0060 | -0.375 | |||
| 29.65 | 34.45 | 2 | 63.1% | 0.61 | 0.0060 | -0.375 | 337.5 | 16.60 | 22.15 | 61.7% | -0.39 | 0.0061 | -0.379 | |||
| 27.10 | 33.00 | 4 | 349 | 61.4% | 0.60 | 0.0061 | -0.378 | 340 | 18.60 | 20.80 | 4 | 453 | 59.6% | -0.40 | 0.0062 | -0.382 |
| 26.20 | 31.45 | 61.6% | 0.58 | 0.0062 | -0.381 | 342.5 | 19.10 | 23.95 | 61.1% | -0.42 | 0.0062 | -0.385 | ||||
| 24.75 | 30.15 | 48 | 61.3% | 0.57 | 0.0062 | -0.384 | 345 | 19.20 | 25.10 | 8 | 59.6% | -0.44 | 0.0063 | -0.387 | ||
| 23.65 | 29.95 | 14 | 62.6% | 0.55 | 0.0063 | -0.385 | 347.5 | 21.35 | 26.60 | 9 | 60.9% | -0.45 | 0.0064 | -0.389 | ||
| 23.95 | 27.40 | 148 | 1,445 | 62.7% | 0.53 | 0.0063 | -0.387 | 350 | 22.90 | 25.55 | 148 | 746 | 58.3% | -0.47 | 0.0064 | -0.390 |
| 22.75 | 27.30 | 15 | 63.9% | 0.52 | 0.0064 | -0.387 | 352.5 | 24.00 | 26.70 | 43 | 57.7% | -0.48 | 0.0064 | -0.390 | ||
| 20.75 | 25.05 | 17 | 61.4% | 0.50 | 0.0064 | -0.387 | 355 | 25.30 | 29.70 | 12 | 59.5% | -0.50 | 0.0064 | -0.390 | ||
| 19.50 | 23.65 | 4 | 60.7% | 0.49 | 0.0064 | -0.386 | 357.5 | 26.60 | 31.60 | 6 | 59.9% | -0.52 | 0.0064 | -0.389 | ||
| 19.70 | 22.55 | 8 | 2,551 | 62.1% | 0.47 | 0.0064 | -0.385 | 360 | 27.75 | 31.20 | 11 | 489 | 57.2% | -0.53 | 0.0064 | -0.387 |
| 17.35 | 22.45 | 61.5% | 0.46 | 0.0064 | -0.383 | 362.5 | 28.00 | 34.55 | 3 | 57.9% | -0.55 | 0.0064 | -0.385 | |||
| 16.40 | 20.65 | 2 | 60.5% | 0.44 | 0.0064 | -0.380 | 365 | 30.55 | 36.65 | 59.8% | -0.56 | 0.0064 | -0.383 | |||
| 14.95 | 18.75 | 2 | 1,421 | 60.7% | 0.41 | 0.0063 | -0.374 | 370 | 33.15 | 39.20 | 2 | 492 | 58.1% | -0.59 | 0.0064 | -0.376 |
| 13.30 | 15.85 | 18 | 59.1% | 0.38 | 0.0062 | -0.365 | 375 | 36.95 | 42.75 | 58.9% | -0.62 | 0.0062 | -0.367 | |||
| 12.75 | 14.50 | 53 | 447 | 60.5% | 0.35 | 0.0060 | -0.355 | 380 | 38.75 | 46.80 | 1 | 244 | 57.4% | -0.65 | 0.0061 | -0.356 |
| 11.30 | 13.15 | 5 | 60.5% | 0.32 | 0.0058 | -0.343 | 385 | 43.70 | 49.60 | 58.0% | -0.68 | 0.0059 | -0.344 | |||
| 10.20 | 11.70 | 19 | 149 | 60.5% | 0.30 | 0.0056 | -0.330 | 390 | 47.40 | 53.25 | 66 | 57.7% | -0.71 | 0.0057 | -0.331 | |
| 7.45 | 8.85 | 167 | 1,310 | 58.7% | 0.25 | 0.0052 | -0.301 | 400 | 54.45 | 60.90 | 240 | 55.9% | -0.76 | 0.0053 | -0.301 | |
| 6.25 | 7.45 | 116 | 524 | 60.2% | 0.21 | 0.0047 | -0.270 | 410 | 62.80 | 68.95 | 24 | 55.3% | -0.80 | 0.0048 | -0.270 | |
| 4.85 | 5.90 | 31 | 170 | 60.2% | 0.17 | 0.0041 | -0.239 | 420 | 70.65 | 77.40 | 59 | 52.6% | -0.84 | 0.0043 | -0.239 | |
| 3.50 | 4.70 | 21 | 274 | 59.8% | 0.14 | 0.0036 | -0.210 | 430 | 79.60 | 86.25 | 310 | 51.1% | -0.87 | 0.0038 | -0.208 | |
| 2.12 | 4.85 | 4 | 160 | 61.3% | 0.11 | 0.0031 | -0.183 | 440 | 88.80 | 95.30 | 52 | 48.2% | -0.90 | 0.0033 | -0.181 | |
| 2.13 | 2.85 | 1 | 630 | 60.1% | 0.09 | 0.0027 | -0.158 | 450 | 98.20 | 105.95 | 15 | 52.1% | -0.92 | 0.0028 | -0.156 | |
| 1.71 | 2.39 | 1 | 325 | 61.1% | 0.08 | 0.0023 | -0.137 | 460 | 106.55 | 117.15 | 20 | 52.8% | -0.94 | 0.0025 | -0.134 | |
| 1.07 | 2.05 | 189 | 61.1% | 0.06 | 0.0020 | -0.118 | 470 | 116.20 | 126.35 | 14 | -0.95 | 0.0021 | -0.116 | |||
| 0.8900 | 1.79 | 1 | 129 | 62.5% | 0.05 | 0.0016 | -0.103 | 480 | 127.25 | 136.50 | 25 | 59.7% | -0.96 | 0.0018 | -0.098 | |
| 0.4500 | 2.23 | 87 | 65.6% | 0.04 | 0.0014 | -0.089 | 490 | 137.05 | 146.30 | 9 | 58.7% | -0.97 | 0.0016 | -0.086 | ||
| 0.4400 | 1.56 | 176 | 65.2% | 0.04 | 0.0012 | -0.078 | 500 | 144.00 | 156.45 | 12 | -0.98 | 0.0014 | -0.073 | |||
| 0.1200 | 1.50 | 156 | 65.7% | 0.03 | 0.0010 | -0.068 | 510 | 153.95 | 166.35 | 9 | -0.99 | 0.0012 | -0.056 | |||
| 0.2000 | 1.39 | 293 | 68.2% | 0.03 | 0.0009 | -0.060 | 520 | 166.80 | 175.20 | 21 | -0.99 | 0.0009 | -0.051 | |||
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 — Nov 20, 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