MDB 期权链 MongoDB, Inc.
Cboe delayed options data · 截至 15:40 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 ±30.0% (243.07–451.47) · ATM IV 65.0% · P/C 未平仓量 0.95
| 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 | |
| 171.05 | 184.80 | 78.3% | 0.97 | 0.0005 | -0.021 | 175 | 0 | 3.85 | 8 | 71.9% | -0.03 | 0.0005 | -0.043 | |||
| 166.40 | 180.15 | 77.1% | 0.96 | 0.0005 | -0.025 | 180 | 0 | 4.20 | 29 | 70.5% | -0.04 | 0.0005 | -0.046 | |||
| 161.75 | 175.55 | 75.9% | 0.96 | 0.0006 | -0.029 | 185 | 0.0100 | 4.55 | 112 | 69.2% | -0.04 | 0.0006 | -0.050 | |||
| 157.20 | 170.95 | 39 | 74.9% | 0.95 | 0.0006 | -0.034 | 190 | 0.0100 | 7.15 | 44 | 73.8% | -0.04 | 0.0007 | -0.054 | ||
| 152.65 | 166.45 | 74.1% | 0.95 | 0.0007 | -0.038 | 195 | 0.0100 | 5.45 | 19 | 66.9% | -0.05 | 0.0007 | -0.058 | |||
| 148.15 | 158.05 | 13 | 64.2% | 0.94 | 0.0008 | -0.044 | 200 | 1.85 | 5.65 | 46 | 69.4% | -0.06 | 0.0008 | -0.063 | ||
| 139.40 | 153.00 | 1 | 71.7% | 0.93 | 0.0009 | -0.055 | 210 | 2.36 | 6.90 | 22 | 68.0% | -0.07 | 0.0009 | -0.073 | ||
| 130.75 | 144.55 | 1 | 70.7% | 0.92 | 0.0011 | -0.067 | 220 | 5.45 | 7.85 | 145 | 69.8% | -0.08 | 0.0011 | -0.084 | ||
| 122.40 | 132.85 | 2 | 65.0% | 0.90 | 0.0013 | -0.080 | 230 | 6.15 | 10.05 | 77 | 68.8% | -0.10 | 0.0013 | -0.095 | ||
| 114.35 | 128.30 | 1 | 69.2% | 0.88 | 0.0015 | -0.093 | 240 | 8.65 | 11.65 | 151 | 68.8% | -0.12 | 0.0015 | -0.107 | ||
| 106.60 | 120.50 | 17 | 68.6% | 0.86 | 0.0016 | -0.106 | 250 | 10.85 | 14.10 | 99 | 68.7% | -0.14 | 0.0017 | -0.120 | ||
| 100.15 | 109.80 | 65.8% | 0.84 | 0.0018 | -0.119 | 260 | 13.10 | 14.15 | 201 | 65.7% | -0.16 | 0.0019 | -0.132 | |||
| 94.95 | 101.95 | 3 | 66.7% | 0.81 | 0.0020 | -0.132 | 270 | 15.95 | 16.70 | 338 | 65.4% | -0.19 | 0.0020 | -0.144 | ||
| 88.35 | 94.10 | 2 | 65.6% | 0.79 | 0.0022 | -0.144 | 280 | 19.00 | 19.65 | 2 | 135 | 65.1% | -0.21 | 0.0022 | -0.155 | |
| 81.70 | 87.65 | 11 | 65.3% | 0.76 | 0.0024 | -0.155 | 290 | 22.30 | 23.30 | 1 | 27 | 65.0% | -0.24 | 0.0024 | -0.165 | |
| 75.55 | 81.45 | 15 | 65.1% | 0.73 | 0.0025 | -0.166 | 300 | 26.00 | 27.00 | 25 | 162 | 64.8% | -0.27 | 0.0025 | -0.175 | |
| 69.60 | 75.55 | 4 | 64.7% | 0.70 | 0.0026 | -0.175 | 310 | 29.90 | 31.15 | 25 | 64.5% | -0.30 | 0.0027 | -0.183 | ||
| 64.00 | 69.60 | 47 | 64.1% | 0.67 | 0.0028 | -0.183 | 320 | 34.05 | 35.70 | 171 | 64.3% | -0.33 | 0.0028 | -0.190 | ||
| 58.85 | 65.05 | 16 | 64.4% | 0.64 | 0.0029 | -0.189 | 330 | 39.05 | 40.50 | 1 | 86 | 64.4% | -0.36 | 0.0029 | -0.196 | |
| 54.60 | 59.40 | 56 | 64.1% | 0.61 | 0.0029 | -0.195 | 340 | 44.20 | 45.65 | 92 | 64.4% | -0.39 | 0.0030 | -0.201 | ||
| 49.40 | 55.00 | 88 | 63.7% | 0.58 | 0.0030 | -0.199 | 350 | 49.15 | 54.85 | 81 | 66.4% | -0.42 | 0.0031 | -0.204 | ||
| 45.15 | 51.00 | 41 | 63.7% | 0.55 | 0.0030 | -0.202 | 360 | 53.20 | 60.55 | 89 | 65.2% | -0.45 | 0.0031 | -0.206 | ||
| 41.25 | 47.25 | 69 | 63.7% | 0.52 | 0.0031 | -0.203 | 370 | 60.75 | 66.45 | 89 | 66.0% | -0.48 | 0.0032 | -0.207 | ||
| 40.00 | 43.20 | 42 | 127 | 64.9% | 0.50 | 0.0031 | -0.204 | 380 | 66.05 | 72.70 | 13 | 65.3% | -0.51 | 0.0032 | -0.207 | |
| 34.30 | 41.75 | 81 | 64.5% | 0.47 | 0.0031 | -0.204 | 390 | 72.80 | 79.20 | 12 | 65.3% | -0.54 | 0.0032 | -0.206 | ||
| 31.95 | 36.35 | 89 | 63.5% | 0.44 | 0.0031 | -0.202 | 400 | 80.45 | 85.90 | 18 | 65.7% | -0.57 | 0.0032 | -0.204 | ||
| 30.45 | 33.55 | 1 | 24 | 64.4% | 0.42 | 0.0030 | -0.200 | 410 | 87.50 | 93.05 | 84 | 65.7% | -0.60 | 0.0031 | -0.201 | |
| 28.00 | 30.75 | 42 | 71 | 64.4% | 0.39 | 0.0030 | -0.197 | 420 | 94.65 | 100.20 | 53 | 65.5% | -0.62 | 0.0031 | -0.197 | |
| 25.60 | 28.15 | 22 | 64.3% | 0.37 | 0.0029 | -0.193 | 430 | 102.00 | 107.70 | 10 | 65.4% | -0.65 | 0.0030 | -0.193 | ||
| 23.70 | 25.55 | 34 | 42 | 64.3% | 0.34 | 0.0028 | -0.189 | 440 | 109.40 | 118.10 | 53 | 67.0% | -0.67 | 0.0030 | -0.188 | |
| 21.75 | 22.90 | 28 | 99 | 64.0% | 0.32 | 0.0028 | -0.185 | 450 | 117.35 | 125.70 | 73 | 66.9% | -0.69 | 0.0029 | -0.183 | |
| 19.50 | 21.40 | 19 | 64.0% | 0.30 | 0.0027 | -0.180 | 460 | 125.80 | 134.00 | 56 | 67.3% | -0.71 | 0.0028 | -0.177 | ||
| 17.85 | 19.10 | 23 | 63.7% | 0.28 | 0.0026 | -0.174 | 470 | 133.55 | 142.25 | 12 | 67.1% | -0.74 | 0.0028 | -0.172 | ||
| 16.30 | 17.55 | 5 | 6 | 63.8% | 0.26 | 0.0025 | -0.169 | 480 | 141.90 | 150.65 | 12 | 67.1% | -0.75 | 0.0027 | -0.165 | |
| 15.20 | 16.05 | 1 | 25 | 64.0% | 0.25 | 0.0024 | -0.163 | 490 | 150.40 | 159.10 | 2 | 67.1% | -0.77 | 0.0026 | -0.159 | |
| 13.95 | 14.80 | 68 | 64.2% | 0.23 | 0.0023 | -0.158 | 500 | 158.25 | 168.30 | 4 | 67.0% | -0.79 | 0.0025 | -0.153 | ||
| 12.35 | 13.85 | 24 | 64.1% | 0.22 | 0.0022 | -0.152 | 510 | 167.15 | 176.95 | 3 | 67.1% | -0.81 | 0.0024 | -0.147 | ||
| 10.40 | 13.00 | 13 | 63.6% | 0.20 | 0.0021 | -0.146 | 520 | 173.60 | 186.55 | 4 | 65.5% | -0.82 | 0.0024 | -0.141 | ||
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。