MDB オプションチェーン MongoDB, Inc.
Cboe delayed options data · 基準日時： 18:39 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 ±26.0% (256.29–436.14) · ATM IV 66.3% · P/C オープンインタレスト 0.98
| 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 | |
| 171.05 | 182.20 | 15 | 95.6% | 0.98 | 0.0004 | -0.023 | 175 | 0.3100 | 2.09 | 325 | 77.1% | -0.02 | 0.0004 | -0.038 | ||
| 167.50 | 177.00 | 60 | 95.6% | 0.97 | 0.0004 | -0.027 | 180 | 1.07 | 1.84 | 73 | 444 | 77.0% | -0.03 | 0.0004 | -0.042 | |
| 162.45 | 172.30 | 15 | 92.7% | 0.97 | 0.0005 | -0.032 | 185 | 0.5000 | 1.95 | 179 | 71.9% | -0.03 | 0.0005 | -0.046 | ||
| 157.65 | 167.60 | 177 | 90.4% | 0.97 | 0.0006 | -0.036 | 190 | 0.9500 | 2.30 | 4 | 106 | 73.0% | -0.03 | 0.0006 | -0.050 | |
| 152.60 | 162.90 | 4 | 87.6% | 0.96 | 0.0006 | -0.042 | 195 | 0.8300 | 2.49 | 2 | 116 | 70.6% | -0.04 | 0.0006 | -0.055 | |
| 148.45 | 157.85 | 125 | 86.1% | 0.96 | 0.0007 | -0.047 | 200 | 0.9800 | 2.68 | 2 | 927 | 69.3% | -0.04 | 0.0007 | -0.060 | |
| 138.80 | 149.10 | 54 | 82.9% | 0.95 | 0.0009 | -0.059 | 210 | 0.8500 | 3.45 | 3 | 353 | 66.3% | -0.05 | 0.0009 | -0.072 | |
| 130.55 | 139.70 | 74 | 81.0% | 0.93 | 0.0011 | -0.073 | 220 | 3.30 | 4.30 | 1 | 213 | 69.9% | -0.07 | 0.0011 | -0.085 | |
| 121.70 | 130.65 | 67 | 78.2% | 0.92 | 0.0013 | -0.089 | 230 | 4.45 | 5.60 | 2 | 374 | 69.6% | -0.08 | 0.0013 | -0.100 | |
| 113.10 | 122.95 | 113 | 77.5% | 0.90 | 0.0015 | -0.106 | 240 | 5.60 | 7.15 | 2 | 484 | 68.8% | -0.10 | 0.0015 | -0.116 | |
| 104.85 | 115.30 | 232 | 76.7% | 0.88 | 0.0017 | -0.123 | 250 | 7.15 | 8.80 | 1 | 1,118 | 68.0% | -0.12 | 0.0017 | -0.133 | |
| 97.30 | 103.90 | 276 | 71.4% | 0.85 | 0.0020 | -0.140 | 260 | 9.10 | 11.00 | 5 | 279 | 67.8% | -0.15 | 0.0020 | -0.149 | |
| 89.75 | 96.35 | 54 | 70.7% | 0.83 | 0.0022 | -0.157 | 270 | 11.75 | 13.00 | 3 | 1,739 | 67.4% | -0.17 | 0.0022 | -0.166 | |
| 82.65 | 89.10 | 388 | 70.2% | 0.80 | 0.0024 | -0.173 | 280 | 14.35 | 15.60 | 26 | 337 | 66.8% | -0.20 | 0.0025 | -0.181 | |
| 76.00 | 82.20 | 247 | 69.8% | 0.77 | 0.0027 | -0.189 | 290 | 17.50 | 18.65 | 8 | 624 | 66.6% | -0.23 | 0.0027 | -0.196 | |
| 70.20 | 75.70 | 1 | 447 | 69.9% | 0.74 | 0.0029 | -0.203 | 300 | 20.40 | 22.30 | 9 | 1,062 | 66.1% | -0.26 | 0.0029 | -0.209 |
| 64.05 | 69.05 | 4 | 764 | 68.9% | 0.70 | 0.0031 | -0.215 | 310 | 24.00 | 26.05 | 8 | 752 | 65.6% | -0.30 | 0.0031 | -0.221 |
| 58.10 | 63.75 | 6 | 500 | 68.7% | 0.67 | 0.0032 | -0.226 | 320 | 28.30 | 30.35 | 10 | 249 | 65.6% | -0.33 | 0.0033 | -0.231 |
| 53.00 | 57.40 | 6 | 511 | 67.8% | 0.64 | 0.0034 | -0.234 | 330 | 33.40 | 34.30 | 41 | 700 | 65.3% | -0.37 | 0.0034 | -0.239 |
| 48.10 | 52.20 | 2 | 307 | 67.5% | 0.60 | 0.0034 | -0.241 | 340 | 38.75 | 39.55 | 16 | 504 | 65.6% | -0.40 | 0.0035 | -0.246 |
| 43.40 | 48.15 | 568 | 67.6% | 0.57 | 0.0035 | -0.246 | 350 | 42.85 | 45.45 | 7 | 338 | 64.9% | -0.44 | 0.0036 | -0.250 | |
| 39.90 | 43.85 | 29 | 403 | 68.0% | 0.53 | 0.0036 | -0.249 | 360 | 48.40 | 51.25 | 28 | 133 | 64.8% | -0.47 | 0.0036 | -0.253 |
| 34.95 | 37.15 | 20 | 1,556 | 65.0% | 0.50 | 0.0036 | -0.250 | 370 | 54.20 | 57.85 | 3 | 85 | 64.9% | -0.51 | 0.0036 | -0.254 |
| 32.00 | 36.05 | 37 | 124 | 67.2% | 0.47 | 0.0035 | -0.250 | 380 | 60.15 | 64.40 | 5 | 216 | 64.5% | -0.54 | 0.0036 | -0.253 |
| 29.00 | 32.05 | 2 | 795 | 66.8% | 0.43 | 0.0035 | -0.247 | 390 | 66.35 | 70.85 | 3 | 60 | 63.9% | -0.57 | 0.0036 | -0.251 |
| 26.00 | 29.25 | 17 | 349 | 66.8% | 0.40 | 0.0034 | -0.244 | 400 | 74.15 | 78.40 | 8 | 122 | 64.8% | -0.60 | 0.0035 | -0.247 |
| 23.40 | 26.50 | 2 | 470 | 66.9% | 0.37 | 0.0034 | -0.239 | 410 | 80.65 | 85.90 | 8 | 51 | 64.3% | -0.63 | 0.0035 | -0.242 |
| 21.05 | 23.80 | 50 | 255 | 66.8% | 0.35 | 0.0033 | -0.233 | 420 | 88.60 | 93.50 | 26 | 41 | 64.6% | -0.66 | 0.0034 | -0.235 |
| 18.85 | 21.40 | 4 | 889 | 66.6% | 0.32 | 0.0032 | -0.227 | 430 | 96.10 | 101.45 | 77 | 64.5% | -0.69 | 0.0033 | -0.229 | |
| 16.95 | 19.20 | 4 | 446 | 66.6% | 0.30 | 0.0031 | -0.219 | 440 | 104.05 | 109.75 | 51 | 64.6% | -0.71 | 0.0032 | -0.221 | |
| 15.20 | 16.60 | 4 | 1,357 | 66.0% | 0.27 | 0.0029 | -0.211 | 450 | 111.75 | 120.25 | 230 | 66.3% | -0.74 | 0.0031 | -0.213 | |
| 13.70 | 15.75 | 25 | 487 | 66.8% | 0.25 | 0.0028 | -0.203 | 460 | 120.55 | 128.65 | 15 | 66.7% | -0.76 | 0.0030 | -0.204 | |
| 12.30 | 14.35 | 1 | 275 | 67.0% | 0.23 | 0.0027 | -0.194 | 470 | 128.95 | 137.15 | 14 | 66.5% | -0.78 | 0.0028 | -0.195 | |
| 11.00 | 13.00 | 2 | 180 | 67.1% | 0.21 | 0.0026 | -0.186 | 480 | 137.70 | 145.85 | 31 | 66.6% | -0.80 | 0.0027 | -0.186 | |
| 9.90 | 11.80 | 1,581 | 67.3% | 0.20 | 0.0024 | -0.177 | 490 | 144.95 | 155.30 | 47 | 65.5% | -0.82 | 0.0026 | -0.177 | ||
| 8.90 | 10.65 | 2 | 607 | 67.4% | 0.18 | 0.0023 | -0.168 | 500 | 152.65 | 164.30 | 83 | 63.9% | -0.84 | 0.0025 | -0.169 | |
| 7.95 | 9.40 | 1,061 | 67.2% | 0.17 | 0.0022 | -0.160 | 510 | 161.25 | 173.35 | 15 | 62.9% | -0.85 | 0.0024 | -0.160 | ||
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 — Jan 15, 2027
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