MDB オプションチェーン MongoDB, Inc.
Cboe delayed options data · 基準日時： 06:39 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±22.6% (269.82–427.38) · ATM IV 70.0% · P/C オープンインタレスト 1.30
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 170.55 | 180.85 | 3 | 91.6% | 0.98 | 0.0003 | -0.018 | 175 | 0 | 2.96 | 385 | 97.2% | -0.02 | 0.0003 | -0.040 | ||
| 166.85 | 176.00 | 63 | 96.7% | 0.98 | 0.0004 | -0.022 | 180 | 0 | 2.42 | 484 | 90.4% | -0.02 | 0.0004 | -0.044 | ||
| 159.75 | 171.15 | 8 | 80.0% | 0.98 | 0.0004 | -0.027 | 185 | 0.3600 | 1.58 | 216 | 83.8% | -0.02 | 0.0004 | -0.048 | ||
| 156.05 | 166.35 | 11 | 86.6% | 0.98 | 0.0005 | -0.032 | 190 | 0.6400 | 1.42 | 54 | 361 | 81.5% | -0.02 | 0.0005 | -0.053 | |
| 150.15 | 163.40 | 9 | 88.8% | 0.97 | 0.0005 | -0.038 | 195 | 0.3600 | 1.97 | 299 | 80.2% | -0.03 | 0.0005 | -0.058 | ||
| 146.55 | 156.80 | 52 | 84.2% | 0.97 | 0.0006 | -0.044 | 200 | 0.4100 | 2.51 | 521 | 80.5% | -0.03 | 0.0006 | -0.063 | ||
| 139.15 | 149.25 | 32 | 94.7% | 0.96 | 0.0008 | -0.058 | 210 | 1.50 | 2.41 | 32 | 233 | 78.9% | -0.04 | 0.0008 | -0.076 | |
| 129.20 | 138.10 | 88 | 84.2% | 0.95 | 0.0009 | -0.074 | 220 | 1.69 | 2.93 | 2 | 217 | 75.5% | -0.05 | 0.0009 | -0.091 | |
| 119.85 | 128.95 | 40 | 81.2% | 0.94 | 0.0012 | -0.093 | 230 | 2.45 | 3.95 | 9 | 299 | 75.0% | -0.06 | 0.0012 | -0.108 | |
| 111.15 | 120.75 | 65 | 81.3% | 0.92 | 0.0014 | -0.114 | 240 | 2.91 | 5.30 | 6 | 473 | 73.6% | -0.08 | 0.0014 | -0.128 | |
| 101.85 | 111.20 | 577 | 76.6% | 0.90 | 0.0017 | -0.136 | 250 | 4.70 | 6.90 | 15 | 1,406 | 74.5% | -0.10 | 0.0017 | -0.150 | |
| 95.90 | 102.40 | 64 | 78.7% | 0.88 | 0.0020 | -0.160 | 260 | 4.70 | 9.00 | 7 | 1,055 | 71.8% | -0.12 | 0.0020 | -0.173 | |
| 87.80 | 94.40 | 1 | 69 | 77.3% | 0.85 | 0.0023 | -0.185 | 270 | 6.40 | 10.95 | 9 | 511 | 71.1% | -0.15 | 0.0023 | -0.197 |
| 78.80 | 86.80 | 253 | 74.6% | 0.82 | 0.0026 | -0.210 | 280 | 8.45 | 13.95 | 25 | 689 | 71.4% | -0.18 | 0.0026 | -0.220 | |
| 72.65 | 78.40 | 69 | 73.9% | 0.79 | 0.0029 | -0.233 | 290 | 12.90 | 15.65 | 53 | 352 | 72.0% | -0.21 | 0.0029 | -0.242 | |
| 64.70 | 71.75 | 2 | 226 | 72.4% | 0.75 | 0.0031 | -0.255 | 300 | 16.75 | 19.45 | 32 | 1,071 | 73.3% | -0.25 | 0.0032 | -0.263 |
| 59.65 | 65.00 | 376 | 73.1% | 0.72 | 0.0034 | -0.274 | 310 | 19.50 | 22.80 | 90 | 239 | 71.9% | -0.28 | 0.0034 | -0.281 | |
| 53.80 | 59.40 | 418 | 73.3% | 0.68 | 0.0036 | -0.290 | 320 | 22.80 | 24.85 | 51 | 341 | 69.1% | -0.32 | 0.0036 | -0.297 | |
| 49.00 | 53.10 | 1 | 453 | 73.0% | 0.64 | 0.0038 | -0.304 | 330 | 26.65 | 31.90 | 38 | 294 | 71.0% | -0.36 | 0.0038 | -0.309 |
| 41.35 | 48.15 | 2 | 268 | 70.6% | 0.60 | 0.0039 | -0.314 | 340 | 28.75 | 36.75 | 8 | 176 | 68.3% | -0.40 | 0.0039 | -0.318 |
| 37.05 | 42.00 | 14 | 124 | 69.5% | 0.56 | 0.0040 | -0.320 | 350 | 36.35 | 42.15 | 33 | 429 | 70.5% | -0.44 | 0.0040 | -0.324 |
| 33.25 | 36.30 | 8 | 395 | 68.6% | 0.52 | 0.0040 | -0.324 | 360 | 41.90 | 45.60 | 6 | 193 | 68.3% | -0.48 | 0.0041 | -0.327 |
| 28.30 | 36.35 | 10 | 178 | 71.2% | 0.48 | 0.0040 | -0.324 | 370 | 47.55 | 53.80 | 115 | 69.8% | -0.52 | 0.0041 | -0.326 | |
| 26.75 | 30.45 | 16 | 162 | 70.8% | 0.45 | 0.0040 | -0.321 | 380 | 53.80 | 58.00 | 3 | 1,125 | 67.6% | -0.56 | 0.0041 | -0.323 |
| 22.50 | 26.70 | 7 | 2,003 | 69.3% | 0.41 | 0.0039 | -0.316 | 390 | 60.90 | 66.60 | 4 | 492 | 69.5% | -0.59 | 0.0040 | -0.317 |
| 21.40 | 23.60 | 91 | 437 | 70.7% | 0.38 | 0.0038 | -0.308 | 400 | 67.90 | 72.80 | 11 | 272 | 68.5% | -0.63 | 0.0039 | -0.308 |
| 15.95 | 21.75 | 3 | 1,104 | 68.7% | 0.34 | 0.0037 | -0.299 | 410 | 75.30 | 80.85 | 26 | 95 | 69.0% | -0.66 | 0.0038 | -0.298 |
| 16.40 | 18.55 | 10 | 366 | 70.5% | 0.31 | 0.0036 | -0.288 | 420 | 82.75 | 88.40 | 24 | 378 | 68.6% | -0.69 | 0.0037 | -0.286 |
| 13.40 | 16.70 | 3 | 514 | 69.8% | 0.28 | 0.0034 | -0.276 | 430 | 90.55 | 96.25 | 72 | 68.3% | -0.72 | 0.0035 | -0.274 | |
| 10.95 | 14.30 | 489 | 68.5% | 0.26 | 0.0032 | -0.263 | 440 | 98.60 | 104.30 | 297 | 67.9% | -0.75 | 0.0034 | -0.260 | ||
| 11.00 | 12.95 | 7 | 1,085 | 70.7% | 0.23 | 0.0031 | -0.249 | 450 | 106.70 | 114.65 | 43 | 69.8% | -0.78 | 0.0032 | -0.246 | |
| 7.35 | 11.50 | 5 | 480 | 68.0% | 0.21 | 0.0029 | -0.236 | 460 | 115.20 | 123.40 | 17 | 69.9% | -0.80 | 0.0030 | -0.232 | |
| 8.50 | 10.20 | 4 | 139 | 71.0% | 0.19 | 0.0027 | -0.222 | 470 | 122.85 | 132.80 | 58 | 69.3% | -0.82 | 0.0028 | -0.218 | |
| 5.50 | 11.10 | 13 | 575 | 71.3% | 0.17 | 0.0026 | -0.209 | 480 | 129.85 | 141.80 | 82 | 66.4% | -0.84 | 0.0027 | -0.204 | |
| 6.40 | 7.90 | 9 | 84 | 70.9% | 0.16 | 0.0024 | -0.196 | 490 | 138.05 | 151.95 | 7 | 66.5% | -0.86 | 0.0025 | -0.190 | |
| 4.20 | 7.35 | 23 | 890 | 69.4% | 0.14 | 0.0022 | -0.183 | 500 | 149.65 | 159.90 | 8 | 68.5% | -0.87 | 0.0024 | -0.177 | |
| 4.90 | 6.20 | 11 | 247 | 71.2% | 0.13 | 0.0020 | -0.171 | 510 | 159.00 | 169.15 | 9 | 68.3% | -0.89 | 0.0022 | -0.165 | |
| 2.76 | 7.35 | 1 | 541 | 72.0% | 0.11 | 0.0019 | -0.160 | 520 | 168.25 | 178.15 | 11 | 66.8% | -0.90 | 0.0021 | -0.153 | |
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Dec 18, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット