MDB chaîne d'options MongoDB, Inc.
Cboe delayed options data · au 18:39 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±14.3% (296.56–395.87) · ATM IV 60.7% · P/C open interest 0.75
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 168.80 | 179.30 | 1 | 142.1% | 0.99 | 0.0002 | -0.002 | 175 | 0 | 2.52 | 6 | 127.7% | -0.01 | 0.0002 | -0.023 | ||
| 163.60 | 174.35 | 135.7% | 0.99 | 0.0002 | -0.005 | 180 | 0 | 1.56 | 14 | 113.4% | -0.01 | 0.0002 | -0.025 | |||
| 158.45 | 169.20 | 1 | 128.5% | 0.99 | 0.0002 | -0.008 | 185 | 0 | 1.60 | 12 | 109.6% | -0.01 | 0.0002 | -0.027 | ||
| 154.00 | 164.20 | 3 | 127.0% | 0.99 | 0.0002 | -0.011 | 190 | 0.0500 | 1.12 | 4 | 53 | 100.4% | -0.01 | 0.0002 | -0.030 | |
| 149.10 | 158.70 | 1 | 119.6% | 0.99 | 0.0003 | -0.015 | 195 | 0 | 0.3500 | 58 | 81.8% | -0.01 | 0.0003 | -0.033 | ||
| 143.70 | 153.75 | 4 | 112.7% | 0.99 | 0.0003 | -0.019 | 200 | 0.1000 | 1.00 | 1,083 | 91.8% | -0.01 | 0.0003 | -0.036 | ||
| 134.05 | 144.65 | 55 | 110.6% | 0.99 | 0.0004 | -0.028 | 210 | 0 | 1.89 | 134 | 92.5% | -0.01 | 0.0004 | -0.044 | ||
| 124.05 | 134.85 | 14 | 102.6% | 0.98 | 0.0006 | -0.039 | 220 | 0.1500 | 1.49 | 1,314 | 82.9% | -0.02 | 0.0006 | -0.054 | ||
| 115.35 | 124.30 | 44 | 97.2% | 0.97 | 0.0008 | -0.052 | 230 | 0.3700 | 1.25 | 2 | 212 | 75.8% | -0.02 | 0.0008 | -0.067 | |
| 105.65 | 115.15 | 31 | 93.0% | 0.97 | 0.0010 | -0.069 | 240 | 0.4200 | 1.85 | 20 | 209 | 73.5% | -0.03 | 0.0010 | -0.082 | |
| 96.20 | 102.85 | 30 | 78.1% | 0.96 | 0.0013 | -0.090 | 250 | 0.8400 | 2.40 | 20 | 442 | 71.7% | -0.04 | 0.0013 | -0.102 | |
| 86.40 | 93.50 | 42 | 73.3% | 0.94 | 0.0017 | -0.115 | 260 | 1.60 | 2.09 | 59 | 338 | 66.6% | -0.06 | 0.0017 | -0.126 | |
| 77.55 | 84.40 | 64 | 71.7% | 0.92 | 0.0022 | -0.146 | 270 | 2.02 | 2.92 | 62 | 341 | 64.0% | -0.08 | 0.0022 | -0.156 | |
| 68.65 | 75.60 | 67 | 69.4% | 0.89 | 0.0028 | -0.182 | 280 | 3.05 | 4.10 | 22 | 966 | 63.1% | -0.11 | 0.0028 | -0.191 | |
| 59.90 | 67.20 | 26 | 67.2% | 0.85 | 0.0035 | -0.222 | 290 | 4.60 | 5.80 | 1 | 1,154 | 62.9% | -0.15 | 0.0035 | -0.230 | |
| 56.45 | 63.15 | 67.6% | 0.83 | 0.0038 | -0.242 | 295 | 5.50 | 9.05 | 2 | 67.0% | -0.17 | 0.0039 | -0.250 | |||
| 52.95 | 59.25 | 186 | 67.7% | 0.81 | 0.0042 | -0.262 | 300 | 6.95 | 7.90 | 17 | 986 | 63.1% | -0.19 | 0.0042 | -0.269 | |
| 49.55 | 55.45 | 67.7% | 0.79 | 0.0045 | -0.282 | 305 | 7.65 | 11.90 | 66.6% | -0.21 | 0.0046 | -0.288 | ||||
| 45.80 | 48.75 | 15 | 113 | 62.2% | 0.76 | 0.0048 | -0.301 | 310 | 8.85 | 10.50 | 26 | 326 | 61.6% | -0.24 | 0.0049 | -0.307 |
| 42.20 | 48.30 | 66.3% | 0.73 | 0.0052 | -0.318 | 315 | 10.25 | 13.35 | 6 | 63.3% | -0.27 | 0.0052 | -0.324 | |||
| 40.40 | 46.60 | 66.0% | 0.72 | 0.0053 | -0.326 | 317.5 | 10.90 | 14.20 | 63.0% | -0.28 | 0.0053 | -0.331 | ||||
| 38.95 | 44.15 | 249 | 64.9% | 0.71 | 0.0054 | -0.334 | 320 | 12.00 | 13.85 | 14 | 507 | 61.6% | -0.29 | 0.0055 | -0.339 | |
| 37.45 | 43.30 | 66.0% | 0.69 | 0.0056 | -0.341 | 322.5 | 12.55 | 16.90 | 64.0% | -0.31 | 0.0056 | -0.346 | ||||
| 35.35 | 41.70 | 65.0% | 0.68 | 0.0057 | -0.347 | 325 | 13.50 | 16.05 | 1 | 61.5% | -0.32 | 0.0057 | -0.352 | |||
| 33.70 | 40.10 | 4 | 64.6% | 0.66 | 0.0058 | -0.353 | 327.5 | 14.25 | 17.80 | 62.2% | -0.34 | 0.0059 | -0.358 | |||
| 32.65 | 36.35 | 37 | 623 | 62.1% | 0.65 | 0.0059 | -0.359 | 330 | 15.35 | 17.45 | 441 | 60.4% | -0.35 | 0.0060 | -0.363 | |
| 30.60 | 36.15 | 2 | 62.8% | 0.63 | 0.0060 | -0.364 | 332.5 | 16.10 | 20.85 | 63.0% | -0.37 | 0.0061 | -0.368 | |||
| 30.00 | 35.10 | 2 | 64.2% | 0.62 | 0.0061 | -0.368 | 335 | 17.05 | 20.30 | 60.6% | -0.39 | 0.0062 | -0.372 | |||
| 28.55 | 33.70 | 63.9% | 0.60 | 0.0062 | -0.372 | 337.5 | 17.90 | 22.15 | 61.1% | -0.40 | 0.0062 | -0.376 | ||||
| 27.20 | 31.05 | 4 | 349 | 62.1% | 0.58 | 0.0063 | -0.375 | 340 | 20.60 | 21.65 | 4 | 453 | 60.9% | -0.42 | 0.0063 | -0.379 |
| 26.20 | 30.80 | 63.7% | 0.57 | 0.0063 | -0.377 | 342.5 | 20.25 | 24.70 | 61.2% | -0.43 | 0.0064 | -0.381 | ||||
| 24.75 | 29.05 | 48 | 62.7% | 0.55 | 0.0064 | -0.379 | 345 | 21.35 | 24.15 | 7 | 58.7% | -0.45 | 0.0064 | -0.383 | ||
| 23.90 | 27.85 | 14 | 63.1% | 0.54 | 0.0064 | -0.380 | 347.5 | 22.80 | 27.35 | 9 | 61.1% | -0.47 | 0.0065 | -0.384 | ||
| 22.80 | 23.95 | 117 | 1,445 | 59.5% | 0.52 | 0.0064 | -0.381 | 350 | 25.25 | 25.90 | 132 | 746 | 59.0% | -0.48 | 0.0065 | -0.384 |
| 21.55 | 25.20 | 15 | 62.4% | 0.50 | 0.0065 | -0.381 | 352.5 | 26.50 | 27.85 | 21 | 59.5% | -0.50 | 0.0065 | -0.384 | ||
| 20.05 | 21.45 | 17 | 58.6% | 0.49 | 0.0065 | -0.380 | 355 | 26.00 | 29.70 | 12 | 57.7% | -0.51 | 0.0065 | -0.383 | ||
| 19.45 | 21.15 | 4 | 60.0% | 0.47 | 0.0065 | -0.379 | 357.5 | 27.65 | 31.60 | 6 | 58.4% | -0.53 | 0.0065 | -0.382 | ||
| 18.45 | 19.95 | 6 | 2,551 | 59.7% | 0.46 | 0.0065 | -0.377 | 360 | 30.20 | 32.95 | 11 | 489 | 59.5% | -0.55 | 0.0065 | -0.380 |
| 17.45 | 21.95 | 63.3% | 0.44 | 0.0064 | -0.375 | 362.5 | 30.60 | 36.05 | 3 | 60.0% | -0.56 | 0.0065 | -0.377 | |||
| 16.40 | 20.65 | 2 | 62.7% | 0.43 | 0.0064 | -0.372 | 365 | 31.70 | 37.30 | 58.9% | -0.58 | 0.0065 | -0.374 | |||
| 15.00 | 16.40 | 1 | 1,421 | 59.9% | 0.40 | 0.0063 | -0.365 | 370 | 36.95 | 38.60 | 2 | 492 | 58.9% | -0.61 | 0.0064 | -0.367 |
| 13.35 | 14.50 | 15 | 59.4% | 0.37 | 0.0062 | -0.355 | 375 | 40.05 | 43.75 | 60.7% | -0.64 | 0.0063 | -0.357 | |||
| 11.85 | 12.70 | 24 | 447 | 58.8% | 0.34 | 0.0060 | -0.345 | 380 | 43.85 | 46.60 | 244 | 60.1% | -0.67 | 0.0061 | -0.346 | |
| 10.50 | 12.95 | 4 | 60.9% | 0.31 | 0.0058 | -0.333 | 385 | 47.60 | 50.90 | 61.0% | -0.69 | 0.0059 | -0.334 | |||
| 9.40 | 10.25 | 17 | 149 | 59.0% | 0.29 | 0.0056 | -0.319 | 390 | 51.40 | 54.20 | 66 | 60.3% | -0.72 | 0.0057 | -0.320 | |
| 7.40 | 8.10 | 150 | 1,310 | 58.9% | 0.24 | 0.0051 | -0.290 | 400 | 58.00 | 61.80 | 240 | 57.7% | -0.77 | 0.0052 | -0.291 | |
| 5.60 | 6.35 | 18 | 524 | 58.6% | 0.20 | 0.0046 | -0.260 | 410 | 65.90 | 70.75 | 24 | 57.8% | -0.81 | 0.0047 | -0.260 | |
| 4.45 | 5.15 | 29 | 170 | 59.3% | 0.16 | 0.0040 | -0.230 | 420 | 74.15 | 80.20 | 59 | 58.3% | -0.85 | 0.0042 | -0.229 | |
| 3.45 | 4.25 | 19 | 274 | 59.9% | 0.13 | 0.0035 | -0.202 | 430 | 82.15 | 88.65 | 310 | 54.1% | -0.88 | 0.0037 | -0.201 | |
| 2.73 | 3.20 | 4 | 160 | 59.9% | 0.11 | 0.0030 | -0.176 | 440 | 91.45 | 98.95 | 52 | 57.1% | -0.90 | 0.0032 | -0.174 | |
| 2.12 | 2.53 | 1 | 630 | 60.3% | 0.09 | 0.0026 | -0.153 | 450 | 100.10 | 108.10 | 15 | 51.4% | -0.92 | 0.0028 | -0.151 | |
| 1.70 | 2.35 | 325 | 62.0% | 0.07 | 0.0022 | -0.133 | 460 | 108.15 | 119.05 | 20 | -0.94 | 0.0024 | -0.131 | |||
| 1.26 | 1.96 | 189 | 62.5% | 0.06 | 0.0019 | -0.116 | 470 | 117.80 | 128.65 | 14 | -0.95 | 0.0021 | -0.114 | |||
| 0.8200 | 1.43 | 1 | 129 | 61.4% | 0.05 | 0.0016 | -0.101 | 480 | 127.80 | 138.40 | 25 | -0.96 | 0.0018 | -0.097 | ||
| 0.4900 | 1.84 | 87 | 64.9% | 0.04 | 0.0014 | -0.089 | 490 | 137.65 | 148.15 | 9 | -0.97 | 0.0016 | -0.086 | |||
| 0.1900 | 1.86 | 176 | 66.4% | 0.04 | 0.0012 | -0.078 | 500 | 147.05 | 158.20 | 12 | -0.98 | 0.0014 | -0.072 | |||
| 0.3600 | 1.95 | 156 | 70.7% | 0.03 | 0.0010 | -0.069 | 510 | 156.70 | 168.85 | 9 | -0.99 | 0.0012 | -0.057 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 20, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs