MDB 期权链 MongoDB, Inc.
Cboe delayed options data · 截至 06:39 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±25.8% (258.80–438.40) · ATM IV 66.0% · P/C 未平仓量 0.98
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 170.70 | 184.55 | 15 | 87.4% | 0.98 | 0.0004 | -0.006 | 175 | 0.3100 | 2.04 | 325 | 77.4% | -0.02 | 0.0004 | -0.037 | ||
| 167.05 | 179.75 | 60 | 89.5% | 0.98 | 0.0004 | -0.010 | 180 | 0.9000 | 1.63 | 73 | 444 | 75.6% | -0.02 | 0.0004 | -0.040 | |
| 162.85 | 174.50 | 15 | 87.8% | 0.97 | 0.0005 | -0.015 | 185 | 0.5000 | 1.95 | 179 | 72.5% | -0.03 | 0.0005 | -0.044 | ||
| 158.10 | 170.30 | 177 | 87.5% | 0.97 | 0.0005 | -0.020 | 190 | 1.18 | 2.25 | 4 | 106 | 74.4% | -0.03 | 0.0005 | -0.048 | |
| 153.00 | 165.60 | 4 | 84.6% | 0.97 | 0.0006 | -0.026 | 195 | 0.8700 | 2.47 | 2 | 116 | 71.2% | -0.03 | 0.0006 | -0.053 | |
| 148.30 | 159.30 | 125 | 78.4% | 0.96 | 0.0007 | -0.032 | 200 | 0.9800 | 2.88 | 2 | 927 | 70.6% | -0.04 | 0.0007 | -0.058 | |
| 140.25 | 151.70 | 54 | 82.8% | 0.95 | 0.0008 | -0.045 | 210 | 0.8500 | 3.70 | 3 | 353 | 67.7% | -0.05 | 0.0008 | -0.070 | |
| 131.25 | 140.40 | 74 | 75.6% | 0.94 | 0.0010 | -0.060 | 220 | 2.95 | 4.50 | 6 | 213 | 70.3% | -0.06 | 0.0010 | -0.083 | |
| 121.30 | 133.95 | 67 | 76.2% | 0.92 | 0.0012 | -0.076 | 230 | 3.40 | 5.30 | 2 | 374 | 67.5% | -0.08 | 0.0012 | -0.098 | |
| 113.10 | 125.45 | 113 | 75.3% | 0.90 | 0.0014 | -0.094 | 240 | 4.45 | 7.85 | 2 | 484 | 68.8% | -0.10 | 0.0015 | -0.114 | |
| 104.85 | 114.80 | 232 | 70.6% | 0.88 | 0.0017 | -0.112 | 250 | 7.00 | 8.30 | 6 | 1,118 | 67.8% | -0.12 | 0.0017 | -0.131 | |
| 99.70 | 106.30 | 276 | 72.8% | 0.86 | 0.0019 | -0.130 | 260 | 6.85 | 12.40 | 7 | 279 | 67.5% | -0.14 | 0.0019 | -0.147 | |
| 91.95 | 98.65 | 54 | 71.7% | 0.83 | 0.0022 | -0.148 | 270 | 11.00 | 14.30 | 5 | 1,739 | 68.9% | -0.17 | 0.0022 | -0.163 | |
| 84.55 | 91.35 | 388 | 70.8% | 0.81 | 0.0024 | -0.165 | 280 | 14.45 | 15.45 | 26 | 337 | 67.7% | -0.20 | 0.0024 | -0.179 | |
| 77.50 | 83.45 | 247 | 69.2% | 0.78 | 0.0026 | -0.181 | 290 | 17.45 | 19.00 | 8 | 624 | 67.9% | -0.23 | 0.0026 | -0.193 | |
| 70.80 | 76.55 | 1 | 447 | 68.3% | 0.74 | 0.0028 | -0.195 | 300 | 18.00 | 22.50 | 10 | 1,062 | 65.1% | -0.26 | 0.0028 | -0.207 |
| 63.40 | 71.10 | 4 | 764 | 67.5% | 0.71 | 0.0030 | -0.208 | 310 | 23.30 | 25.20 | 8 | 752 | 65.4% | -0.29 | 0.0031 | -0.218 |
| 58.55 | 64.70 | 6 | 500 | 67.5% | 0.68 | 0.0032 | -0.220 | 320 | 27.40 | 29.25 | 10 | 249 | 65.1% | -0.33 | 0.0032 | -0.228 |
| 54.65 | 58.90 | 7 | 511 | 68.1% | 0.64 | 0.0033 | -0.229 | 330 | 31.85 | 34.00 | 51 | 700 | 65.1% | -0.36 | 0.0034 | -0.236 |
| 48.10 | 53.40 | 2 | 307 | 66.4% | 0.61 | 0.0034 | -0.237 | 340 | 33.75 | 40.80 | 17 | 504 | 64.1% | -0.40 | 0.0035 | -0.243 |
| 43.40 | 48.60 | 568 | 66.1% | 0.57 | 0.0035 | -0.243 | 350 | 41.15 | 46.45 | 7 | 338 | 65.9% | -0.43 | 0.0035 | -0.247 | |
| 40.50 | 44.00 | 29 | 403 | 66.7% | 0.54 | 0.0035 | -0.246 | 360 | 47.25 | 50.20 | 28 | 133 | 64.7% | -0.47 | 0.0036 | -0.250 |
| 37.25 | 40.15 | 20 | 1,556 | 67.3% | 0.51 | 0.0035 | -0.248 | 370 | 50.60 | 58.05 | 3 | 85 | 64.0% | -0.50 | 0.0036 | -0.251 |
| 32.00 | 36.30 | 37 | 124 | 65.8% | 0.47 | 0.0035 | -0.248 | 380 | 59.30 | 62.25 | 5 | 216 | 64.1% | -0.53 | 0.0036 | -0.249 |
| 29.40 | 32.85 | 2 | 795 | 66.2% | 0.44 | 0.0035 | -0.247 | 390 | 65.85 | 69.65 | 3 | 60 | 64.6% | -0.57 | 0.0036 | -0.247 |
| 26.45 | 29.70 | 17 | 349 | 66.2% | 0.41 | 0.0034 | -0.244 | 400 | 72.20 | 77.50 | 8 | 122 | 64.7% | -0.60 | 0.0035 | -0.242 |
| 21.55 | 29.45 | 2 | 470 | 66.5% | 0.38 | 0.0034 | -0.239 | 410 | 78.80 | 86.35 | 8 | 51 | 65.5% | -0.63 | 0.0035 | -0.237 |
| 21.45 | 24.05 | 50 | 255 | 66.1% | 0.35 | 0.0033 | -0.234 | 420 | 86.00 | 93.25 | 26 | 41 | 64.8% | -0.66 | 0.0034 | -0.230 |
| 17.10 | 24.40 | 5 | 889 | 66.5% | 0.33 | 0.0032 | -0.227 | 430 | 93.45 | 101.00 | 77 | 64.5% | -0.68 | 0.0033 | -0.223 | |
| 15.35 | 22.45 | 9 | 446 | 66.9% | 0.30 | 0.0031 | -0.220 | 440 | 101.30 | 109.05 | 51 | 64.5% | -0.71 | 0.0032 | -0.214 | |
| 15.15 | 20.05 | 4 | 1,357 | 67.9% | 0.28 | 0.0030 | -0.212 | 450 | 109.00 | 118.60 | 230 | 65.3% | -0.73 | 0.0031 | -0.205 | |
| 11.50 | 18.55 | 25 | 487 | 66.4% | 0.26 | 0.0028 | -0.204 | 460 | 119.00 | 127.10 | 15 | 67.0% | -0.76 | 0.0030 | -0.196 | |
| 10.10 | 17.00 | 1 | 275 | 66.5% | 0.24 | 0.0027 | -0.195 | 470 | 127.40 | 135.45 | 14 | 66.8% | -0.78 | 0.0029 | -0.186 | |
| 9.00 | 15.65 | 2 | 180 | 66.9% | 0.22 | 0.0026 | -0.186 | 480 | 135.90 | 144.20 | 31 | 66.8% | -0.80 | 0.0028 | -0.176 | |
| 7.80 | 14.55 | 1,581 | 67.1% | 0.20 | 0.0024 | -0.177 | 490 | 140.70 | 153.70 | 47 | 63.1% | -0.82 | 0.0026 | -0.166 | ||
| 7.80 | 13.15 | 2 | 607 | 68.1% | 0.18 | 0.0023 | -0.168 | 500 | 150.85 | 162.45 | 83 | 64.2% | -0.83 | 0.0025 | -0.156 | |
| 6.55 | 12.05 | 1,061 | 67.8% | 0.17 | 0.0022 | -0.160 | 510 | 160.10 | 171.50 | 15 | 64.3% | -0.85 | 0.0024 | -0.146 | ||
| 6.25 | 10.40 | 1 | 395 | 67.7% | 0.15 | 0.0021 | -0.151 | 520 | 168.05 | 180.95 | 24 | 62.7% | -0.87 | 0.0023 | -0.137 | |
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。