MDB Optionskette MongoDB, Inc.
Cboe delayed options data · Stand 00:36 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 ±25.5% (283.27–476.87) · ATM IV 59.6% · P/C Open Interest 1.12
| 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 | |
| 176.75 | 190.80 | 8 | 60.5% | 0.98 | 0.0004 | 0.000 | 195 | 0.2400 | 3.95 | 122 | 310 | 74.0% | -0.02 | 0.0004 | -0.036 | |
| 173.10 | 184.15 | 54 | 55.0% | 0.97 | 0.0004 | 0.000 | 200 | 0 | 2.02 | 139 | 309 | 62.6% | -0.03 | 0.0005 | -0.040 | |
| 163.75 | 176.70 | 33 | 65.6% | 0.97 | 0.0006 | 0.000 | 210 | 0.9600 | 4.10 | 126 | 189 | 69.5% | -0.04 | 0.0006 | -0.048 | |
| 155.15 | 165.00 | 85 | 59.2% | 0.96 | 0.0007 | -0.001 | 220 | 1.00 | 7.00 | 1 | 105 | 72.1% | -0.04 | 0.0007 | -0.057 | |
| 145.35 | 156.50 | 40 | 59.4% | 0.95 | 0.0008 | -0.015 | 230 | 2.56 | 4.55 | 32 | 101 | 65.3% | -0.06 | 0.0008 | -0.067 | |
| 135.20 | 149.45 | 63 | 61.0% | 0.93 | 0.0010 | -0.029 | 240 | 2.59 | 6.40 | 5 | 131 | 64.4% | -0.07 | 0.0010 | -0.079 | |
| 127.55 | 140.75 | 577 | 62.7% | 0.92 | 0.0012 | -0.045 | 250 | 3.85 | 7.00 | 134 | 680 | 63.0% | -0.08 | 0.0012 | -0.091 | |
| 118.70 | 132.25 | 65 | 61.7% | 0.90 | 0.0014 | -0.061 | 260 | 5.15 | 8.35 | 118 | 181 | 62.3% | -0.10 | 0.0014 | -0.103 | |
| 109.75 | 124.05 | 60 | 60.4% | 0.88 | 0.0016 | -0.077 | 270 | 5.55 | 11.20 | 44 | 69 | 61.8% | -0.12 | 0.0016 | -0.116 | |
| 101.80 | 116.15 | 246 | 60.3% | 0.86 | 0.0018 | -0.093 | 280 | 9.55 | 12.00 | 79 | 136 | 62.5% | -0.14 | 0.0018 | -0.130 | |
| 97.15 | 105.40 | 3 | 68 | 60.0% | 0.84 | 0.0020 | -0.110 | 290 | 10.70 | 14.65 | 188 | 74 | 61.4% | -0.17 | 0.0020 | -0.142 |
| 89.80 | 98.10 | 3 | 197 | 59.8% | 0.81 | 0.0022 | -0.125 | 300 | 12.70 | 18.60 | 63 | 562 | 61.8% | -0.19 | 0.0022 | -0.155 |
| 82.80 | 90.50 | 7 | 365 | 59.1% | 0.78 | 0.0024 | -0.140 | 310 | 15.75 | 19.30 | 48 | 134 | 59.7% | -0.22 | 0.0024 | -0.167 |
| 76.25 | 83.60 | 5 | 292 | 58.9% | 0.76 | 0.0025 | -0.154 | 320 | 19.95 | 22.95 | 17 | 93 | 60.7% | -0.25 | 0.0026 | -0.177 |
| 70.45 | 78.40 | 4 | 255 | 59.9% | 0.73 | 0.0027 | -0.166 | 330 | 22.15 | 28.30 | 47 | 60.7% | -0.28 | 0.0027 | -0.187 | |
| 64.05 | 71.20 | 285 | 58.6% | 0.69 | 0.0028 | -0.178 | 340 | 28.00 | 30.60 | 32 | 90 | 60.7% | -0.31 | 0.0029 | -0.195 | |
| 59.50 | 65.55 | 19 | 48 | 59.1% | 0.66 | 0.0030 | -0.187 | 350 | 32.25 | 34.50 | 242 | 261 | 60.2% | -0.34 | 0.0030 | -0.202 |
| 53.65 | 61.90 | 37 | 207 | 59.7% | 0.63 | 0.0031 | -0.196 | 360 | 36.40 | 40.50 | 4 | 78 | 60.6% | -0.37 | 0.0031 | -0.207 |
| 49.25 | 57.15 | 13 | 157 | 60.0% | 0.60 | 0.0032 | -0.202 | 370 | 40.30 | 46.15 | 10 | 50 | 60.1% | -0.41 | 0.0032 | -0.210 |
| 45.55 | 51.35 | 29 | 71 | 59.6% | 0.57 | 0.0032 | -0.207 | 380 | 44.85 | 51.85 | 13 | 278 | 59.7% | -0.44 | 0.0033 | -0.212 |
| 40.85 | 47.10 | 10 | 1,157 | 59.2% | 0.54 | 0.0033 | -0.210 | 390 | 50.30 | 57.80 | 3 | 435 | 59.6% | -0.47 | 0.0034 | -0.213 |
| 36.65 | 43.70 | 15 | 167 | 59.3% | 0.50 | 0.0033 | -0.212 | 400 | 56.35 | 62.70 | 31 | 202 | 58.8% | -0.50 | 0.0034 | -0.212 |
| 33.95 | 39.80 | 16 | 68 | 59.7% | 0.47 | 0.0033 | -0.213 | 410 | 62.65 | 70.45 | 3 | 78 | 59.6% | -0.54 | 0.0034 | -0.209 |
| 30.75 | 36.30 | 9 | 666 | 59.6% | 0.44 | 0.0032 | -0.212 | 420 | 72.15 | 76.95 | 1 | 369 | 61.3% | -0.57 | 0.0034 | -0.206 |
| 27.50 | 34.25 | 9 | 560 | 60.1% | 0.42 | 0.0032 | -0.210 | 430 | 77.05 | 84.35 | 42 | 60.3% | -0.60 | 0.0033 | -0.201 | |
| 24.45 | 31.10 | 21 | 755 | 59.7% | 0.39 | 0.0032 | -0.207 | 440 | 83.45 | 91.50 | 8 | 149 | 59.8% | -0.62 | 0.0033 | -0.195 |
| 21.50 | 28.60 | 102 | 811 | 59.5% | 0.36 | 0.0031 | -0.203 | 450 | 90.90 | 99.25 | 28 | 60.0% | -0.65 | 0.0032 | -0.189 | |
| 20.45 | 26.35 | 2 | 287 | 60.4% | 0.34 | 0.0030 | -0.199 | 460 | 99.90 | 107.20 | 17 | 61.1% | -0.68 | 0.0032 | -0.181 | |
| 17.55 | 24.35 | 17 | 87 | 60.0% | 0.31 | 0.0029 | -0.194 | 470 | 105.45 | 116.05 | 31 | 60.2% | -0.70 | 0.0031 | -0.173 | |
| 16.85 | 22.70 | 13 | 83 | 61.1% | 0.29 | 0.0028 | -0.188 | 480 | 114.20 | 123.30 | 2 | 71 | 60.2% | -0.72 | 0.0030 | -0.165 |
| 13.45 | 20.95 | 89 | 9 | 60.0% | 0.27 | 0.0027 | -0.182 | 490 | 120.50 | 131.75 | 2 | 5 | 58.8% | -0.75 | 0.0029 | -0.156 |
| 12.55 | 19.05 | 250 | 536 | 60.4% | 0.25 | 0.0026 | -0.176 | 500 | 130.95 | 140.50 | 2 | 4 | 60.7% | -0.77 | 0.0028 | -0.146 |
| 11.65 | 17.80 | 6 | 231 | 61.1% | 0.23 | 0.0025 | -0.169 | 510 | 139.50 | 149.30 | 3 | 61.0% | -0.79 | 0.0027 | -0.137 | |
| 9.15 | 16.60 | 17 | 384 | 60.3% | 0.22 | 0.0024 | -0.163 | 520 | 147.75 | 158.65 | 61.2% | -0.81 | 0.0026 | -0.128 | ||
| 9.25 | 15.40 | 7 | 159 | 61.5% | 0.20 | 0.0023 | -0.156 | 530 | 154.75 | 169.20 | 2 | 2 | 61.2% | -0.82 | 0.0025 | -0.118 |
| 8.10 | 14.10 | 8 | 383 | 61.4% | 0.19 | 0.0022 | -0.149 | 540 | 163.80 | 178.20 | 2 | 26 | 61.4% | -0.84 | 0.0024 | -0.109 |
| 6.70 | 12.60 | 119 | 341 | 60.6% | 0.17 | 0.0020 | -0.143 | 550 | 172.95 | 187.30 | 1 | 61.6% | -0.85 | 0.0023 | -0.100 | |
| 6.15 | 11.65 | 84 | 99 | 61.0% | 0.16 | 0.0020 | -0.137 | 560 | 182.15 | 196.15 | 61.3% | -0.87 | 0.0022 | -0.090 | ||
| 5.50 | 11.25 | 5 | 157 | 61.7% | 0.15 | 0.0018 | -0.130 | 570 | 191.50 | 205.85 | 1 | 62.1% | -0.88 | 0.0021 | -0.082 | |
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 — Dec 18, 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