MDB cadena de opciones MongoDB, Inc.
Cboe delayed options data · a fecha de 00:40 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±56.8% (150.75–546.45) · ATM IV 68.5% · P/C interés abierto 0.39
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Bid | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 194.00 | 208.10 | 3 | 77.2% | 0.91 | 0.0006 | -0.027 | 175 | 9.75 | 26.00 | 24 | 74.6% | -0.09 | 0.0006 | -0.051 | ||
| 188.00 | 206.00 | 37 | 75.9% | 0.90 | 0.0006 | -0.029 | 180 | 10.00 | 26.00 | 30 | 72.5% | -0.10 | 0.0006 | -0.053 | ||
| 186.00 | 201.00 | 9 | 75.4% | 0.89 | 0.0006 | -0.032 | 185 | 10.25 | 21.25 | 30 | 66.9% | -0.10 | 0.0007 | -0.056 | ||
| 182.00 | 195.65 | 32 | 73.2% | 0.89 | 0.0007 | -0.035 | 190 | 10.00 | 22.35 | 82 | 65.5% | -0.11 | 0.0007 | -0.058 | ||
| 180.00 | 192.50 | 3 | 74.0% | 0.88 | 0.0007 | -0.037 | 195 | 17.50 | 23.75 | 7 | 69.8% | -0.12 | 0.0007 | -0.060 | ||
| 176.00 | 188.85 | 2 | 263 | 73.0% | 0.88 | 0.0007 | -0.040 | 200 | 12.00 | 25.30 | 173 | 65.0% | -0.12 | 0.0008 | -0.062 | |
| 170.00 | 183.25 | 8 | 115 | 73.2% | 0.86 | 0.0008 | -0.045 | 210 | 21.90 | 28.50 | 2 | 27 | 69.4% | -0.13 | 0.0008 | -0.066 |
| 164.00 | 176.50 | 19 | 72.5% | 0.85 | 0.0009 | -0.050 | 220 | 24.65 | 32.00 | 104 | 68.9% | -0.15 | 0.0009 | -0.070 | ||
| 158.00 | 170.50 | 421 | 72.1% | 0.84 | 0.0009 | -0.054 | 230 | 22.00 | 37.40 | 25 | 66.3% | -0.16 | 0.0010 | -0.074 | ||
| 150.00 | 168.00 | 148 | 72.3% | 0.82 | 0.0010 | -0.059 | 240 | 33.65 | 39.55 | 119 | 69.5% | -0.18 | 0.0010 | -0.077 | ||
| 144.00 | 161.00 | 74 | 71.0% | 0.81 | 0.0010 | -0.063 | 250 | 34.05 | 46.15 | 99 | 68.9% | -0.19 | 0.0011 | -0.081 | ||
| 140.00 | 156.00 | 126 | 71.5% | 0.80 | 0.0011 | -0.067 | 260 | 40.10 | 45.55 | 16 | 67.3% | -0.21 | 0.0011 | -0.084 | ||
| 134.35 | 147.05 | 255 | 69.3% | 0.78 | 0.0011 | -0.071 | 270 | 38.00 | 58.00 | 83 | 67.9% | -0.22 | 0.0012 | -0.087 | ||
| 129.95 | 142.40 | 239 | 69.5% | 0.77 | 0.0012 | -0.075 | 280 | 49.45 | 57.40 | 84 | 68.5% | -0.24 | 0.0012 | -0.090 | ||
| 124.00 | 142.00 | 374 | 70.7% | 0.75 | 0.0012 | -0.079 | 290 | 52.65 | 63.65 | 61 | 68.3% | -0.25 | 0.0013 | -0.093 | ||
| 118.00 | 136.00 | 104 | 69.4% | 0.74 | 0.0012 | -0.082 | 300 | 54.50 | 72.00 | 70 | 68.2% | -0.27 | 0.0013 | -0.096 | ||
| 114.00 | 132.00 | 29 | 69.6% | 0.72 | 0.0013 | -0.085 | 310 | 63.75 | 72.40 | 55 | 67.9% | -0.28 | 0.0014 | -0.098 | ||
| 110.10 | 126.20 | 75 | 69.0% | 0.71 | 0.0013 | -0.088 | 320 | 62.00 | 81.25 | 82 | 66.4% | -0.30 | 0.0014 | -0.101 | ||
| 109.10 | 119.30 | 532 | 69.0% | 0.69 | 0.0014 | -0.091 | 330 | 75.10 | 85.00 | 32 | 68.5% | -0.31 | 0.0014 | -0.102 | ||
| 104.00 | 116.00 | 94 | 68.7% | 0.68 | 0.0014 | -0.093 | 340 | 74.00 | 94.00 | 25 | 67.1% | -0.33 | 0.0015 | -0.104 | ||
| 100.25 | 113.85 | 455 | 69.2% | 0.67 | 0.0014 | -0.096 | 350 | 84.45 | 97.15 | 50 | 67.8% | -0.34 | 0.0015 | -0.106 | ||
| 94.00 | 108.00 | 177 | 67.3% | 0.65 | 0.0014 | -0.098 | 360 | 90.25 | 105.80 | 40 | 68.6% | -0.36 | 0.0016 | -0.107 | ||
| 93.40 | 103.65 | 63 | 68.0% | 0.64 | 0.0014 | -0.100 | 370 | 96.65 | 109.90 | 12 | 67.9% | -0.37 | 0.0016 | -0.109 | ||
| 89.60 | 105.20 | 161 | 69.5% | 0.62 | 0.0015 | -0.102 | 380 | 98.00 | 118.00 | 31 | 66.7% | -0.39 | 0.0016 | -0.110 | ||
| 87.20 | 96.85 | 90 | 68.0% | 0.61 | 0.0015 | -0.103 | 390 | 111.10 | 117.65 | 69 | 66.6% | -0.40 | 0.0016 | -0.111 | ||
| 84.05 | 93.05 | 2 | 408 | 67.7% | 0.60 | 0.0015 | -0.104 | 400 | 119.00 | 127.20 | 131 | 68.0% | -0.42 | 0.0016 | -0.112 | |
| 80.85 | 90.85 | 16 | 254 | 67.8% | 0.58 | 0.0015 | -0.106 | 410 | 125.75 | 133.65 | 4 | 23 | 67.9% | -0.43 | 0.0017 | -0.112 |
| 76.25 | 89.20 | 183 | 67.6% | 0.57 | 0.0015 | -0.107 | 420 | 131.80 | 143.00 | 1 | 68.5% | -0.45 | 0.0017 | -0.113 | ||
| 72.00 | 90.00 | 318 | 68.3% | 0.56 | 0.0015 | -0.108 | 430 | 132.00 | 152.00 | 31 | 66.8% | -0.46 | 0.0017 | -0.113 | ||
| 70.00 | 84.25 | 520 | 67.4% | 0.55 | 0.0015 | -0.109 | 440 | 141.85 | 158.00 | 18 | 67.3% | -0.47 | 0.0017 | -0.113 | ||
| 70.10 | 81.15 | 105 | 68.1% | 0.53 | 0.0016 | -0.109 | 450 | 153.50 | 162.35 | 11 | 67.8% | -0.49 | 0.0017 | -0.113 | ||
| 64.00 | 82.00 | 191 | 67.9% | 0.52 | 0.0016 | -0.110 | 460 | 160.70 | 169.60 | 5 | 67.7% | -0.50 | 0.0018 | -0.113 | ||
| 62.00 | 80.00 | 64 | 68.2% | 0.51 | 0.0016 | -0.110 | 470 | 163.40 | 180.00 | 4 | 67.1% | -0.52 | 0.0018 | -0.113 | ||
| 60.00 | 72.80 | 300 | 66.6% | 0.50 | 0.0016 | -0.110 | 480 | 172.75 | 184.30 | 27 | 66.6% | -0.53 | 0.0018 | -0.113 | ||
| 59.10 | 71.65 | 113 | 67.3% | 0.49 | 0.0016 | -0.111 | 490 | 182.50 | 194.00 | 1 | 68.1% | -0.54 | 0.0018 | -0.112 | ||
| 59.50 | 67.60 | 4 | 420 | 67.5% | 0.48 | 0.0016 | -0.111 | 500 | 190.50 | 199.90 | 11 | 67.5% | -0.55 | 0.0018 | -0.112 | |
| 55.50 | 67.10 | 373 | 67.3% | 0.47 | 0.0016 | -0.111 | 510 | 195.35 | 207.90 | 66.5% | -0.57 | 0.0018 | -0.111 | |||
| 52.80 | 64.75 | 133 | 66.9% | 0.46 | 0.0016 | -0.111 | 520 | 200.00 | 218.00 | 4 | 66.2% | -0.58 | 0.0018 | -0.111 | ||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Dec 17, 2027
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs