MDB catena di opzioni MongoDB, Inc.

Scadenza Cboe delayed options data · aggiornato al 06:36 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±8.9% (346.30–413.85) · ATM IV 53.2% · P/C open interest 0.68

CALL								Strike	PUT
Bid	Chiedi	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	Chiedi	Vol	OI	IV	Δ	Γ	Θ
173.05	187.15		6		1.00	0.0000	0.000	195	0	1.09		125	149.8%	-0.00	0.0000	-0.001
169.00	182.20	3	16		1.00	0.0000	0.000	200	0	1.00		316	142.7%	-0.00	0.0000	-0.001
159.20	172.05		12		1.00	0.0000	0.000	210	0	0.9700		253	132.2%	-0.00	0.0000	-0.002
148.95	162.25		93		1.00	0.0000	0.000	220	0	0.5300	1	254	112.8%	-0.00	0.0000	-0.003
139.00	149.85		25		1.00	0.0000	0.000	230	0	0.9800		77	113.7%	-0.00	0.0000	-0.004
128.15	140.00		44		1.00	0.0001	0.000	240	0	0.5800	10	284	97.3%	-0.00	0.0001	-0.006
118.20	132.30	2	109		1.00	0.0001	0.000	250	0	0.2800	4	471	81.4%	-0.00	0.0001	-0.009
108.45	122.35	1	170		1.00	0.0002	-0.001	260	0	0.5700	16	354	81.7%	-0.00	0.0002	-0.015
100.10	109.40		69		0.99	0.0003	-0.011	270	0.0100	0.1000	53	1,513	60.6%	-0.01	0.0003	-0.023
91.35	99.50		150		0.99	0.0005	-0.025	280	0.0100	0.8200	14	1,134	70.8%	-0.01	0.0005	-0.036
81.50	89.65		110		0.98	0.0009	-0.045	290	0.0200	0.4000	53	290	57.3%	-0.02	0.0009	-0.056
72.25	79.90	3	155	50.9%	0.97	0.0014	-0.077	300	0.1500	1.00	309	374	59.5%	-0.03	0.0014	-0.086
62.15	70.35		236	48.3%	0.95	0.0022	-0.122	310	0.3300	2.09	17	138	60.7%	-0.05	0.0022	-0.130
54.00	61.00	11	136	56.3%	0.92	0.0032	-0.182	320	0.7800	1.90	154	599	53.9%	-0.08	0.0032	-0.190
43.90	52.25	8	1,533	52.0%	0.88	0.0046	-0.257	330	1.27	3.35	135	2,041	53.1%	-0.12	0.0046	-0.263
35.50	43.95	1	101	52.3%	0.82	0.0060	-0.339	340	2.75	5.00	110	275	52.7%	-0.18	0.0060	-0.345
29.55	35.05	48	1,077	53.2%	0.75	0.0074	-0.418	350	5.90	7.80	193	276	55.2%	-0.25	0.0074	-0.423
22.95	28.05	83	160	53.0%	0.67	0.0085	-0.484	360	7.70	11.95	108	334	54.0%	-0.33	0.0085	-0.488
18.70	21.95	343	1,466	54.8%	0.58	0.0092	-0.525	370	11.65	16.35	181	453	54.0%	-0.42	0.0092	-0.528
13.00	15.40	290	297	51.1%	0.49	0.0093	-0.537	380	17.55	21.60	184	248	55.4%	-0.52	0.0094	-0.539
11.70	15.95	22		53.3%	0.46	0.0093	-0.535	382.5	18.10	23.10	17		54.1%	-0.54	0.0093	-0.538
11.00	14.95	13	62	53.8%	0.44	0.0092	-0.532	385	19.55	24.70	45	7	54.2%	-0.56	0.0093	-0.534
9.80	13.95	6	1	53.4%	0.42	0.0091	-0.527	387.5	21.00	26.35	42	1	54.2%	-0.58	0.0092	-0.529
8.95	13.05	217	355	53.5%	0.40	0.0090	-0.521	390	22.55	28.05	76	536	54.3%	-0.61	0.0090	-0.523
8.15	12.20	19	13	53.6%	0.38	0.0088	-0.513	392.5	24.20	29.75	7	19	54.4%	-0.63	0.0089	-0.515
8.00	11.40	16	23	54.7%	0.36	0.0086	-0.504	395	25.90	31.50	9	34	54.5%	-0.65	0.0087	-0.505
6.70	10.60	23		53.6%	0.34	0.0084	-0.493	397.5	27.60	33.40		2	54.7%	-0.67	0.0085	-0.495
7.80	8.40	753	1,209	54.2%	0.32	0.0082	-0.482	400	29.30	35.30	236	231	54.7%	-0.69	0.0083	-0.483
5.45	9.25	62		53.9%	0.30	0.0080	-0.470	402.5	32.10	37.25		17	56.7%	-0.71	0.0081	-0.471
4.85	8.60	19	2	53.8%	0.28	0.0078	-0.457	405	33.00	39.25	75	89	55.1%	-0.72	0.0078	-0.458
4.35	7.55	127	12	53.0%	0.26	0.0075	-0.443	407.5	34.80	41.25	53	1	55.0%	-0.74	0.0076	-0.444
4.50	7.50	193	505	55.4%	0.25	0.0072	-0.429	410	36.80	43.30	77	280	55.3%	-0.76	0.0073	-0.429
3.40	7.00	8	17	54.1%	0.23	0.0070	-0.414	412.5	40.05	45.35		2	58.0%	-0.77	0.0070	-0.414
3.00	6.55	10	6	54.3%	0.22	0.0067	-0.399	415	40.85	47.45	16	25	55.6%	-0.79	0.0068	-0.399
3.00	6.10	4	2	55.2%	0.20	0.0064	-0.384	417.5	42.30	50.75		2	57.0%	-0.80	0.0065	-0.384
3.50	4.20	54	822	54.0%	0.19	0.0061	-0.369	420	44.70	52.35	47	123	56.6%	-0.81	0.0062	-0.368
2.38	4.85		4	54.4%	0.18	0.0059	-0.354	422.5	46.65	55.05	1	23	57.6%	-0.83	0.0059	-0.353
1.69	5.00	8	21	54.8%	0.17	0.0056	-0.339	425	48.85	57.25		15	57.9%	-0.84	0.0057	-0.338
1.51	4.70		1	55.2%	0.15	0.0053	-0.324	427.5	51.10	59.45	1	7	58.2%	-0.85	0.0054	-0.323
2.10	4.25	115	278	57.2%	0.14	0.0051	-0.310	430	54.10	61.70	7	119	60.6%	-0.86	0.0051	-0.308
1.56	3.65		2	55.5%	0.13	0.0048	-0.296	432.5	55.65	63.95		16	59.0%	-0.87	0.0049	-0.293
1.93	3.90	53	54	59.0%	0.12	0.0046	-0.282	435	57.95	66.25	14	31	59.4%	-0.88	0.0046	-0.279
1.20	2.52	33	192	53.6%	0.12	0.0043	-0.269	437.5	60.25	68.55	1	45	59.8%	-0.89	0.0044	-0.265
0.9600	3.00	108	220	56.0%	0.11	0.0041	-0.256	440	63.05	70.90	12	158	61.8%	-0.90	0.0042	-0.252
1.03	3.25	1	1	58.6%	0.10	0.0039	-0.243	442.5	64.95	73.25			60.8%	-0.91	0.0039	-0.239
0.9000	2.95	9	29	58.5%	0.09	0.0036	-0.231	445	67.35	75.60	2	24	61.4%	-0.91	0.0037	-0.226
0.6700	2.87	2	2	58.7%	0.09	0.0034	-0.219	447.5	69.70	77.95		13	61.8%	-0.92	0.0035	-0.214
1.10	1.62	312	1,451	56.5%	0.08	0.0032	-0.208	450	72.10	80.35	3	84	62.5%	-0.93	0.0034	-0.203
0.4200	2.45	20	15	59.8%	0.07	0.0029	-0.187	455	76.90	85.15	3	155	63.6%	-0.94	0.0030	-0.183
0.5000	1.70	54	149	59.0%	0.06	0.0026	-0.168	460	82.25	89.95		66	67.0%	-0.95	0.0027	-0.164
0.1600	2.01	27	33	61.3%	0.05	0.0023	-0.150	465	86.65	94.80		1	66.1%	-0.95	0.0024	-0.152
0.4000	1.32	51	352	60.9%	0.05	0.0020	-0.135	470	91.55	99.70		72	67.6%	-0.96	0.0022	-0.140
0.0100	1.24	4	14	59.7%	0.04	0.0018	-0.121	475	96.50	104.65	1		69.5%	-0.97	0.0020	-0.128
0.3400	1.00	101	1,243	62.6%	0.03	0.0016	-0.108	480	100.20	109.55		62	61.2%	-0.97	0.0018	-0.116
0.0100	1.03	39	634	64.1%	0.03	0.0012	-0.086	490	107.85	122.80		23	73.8%	-0.98	0.0015	-0.095
0.1600	0.5100	438	607	63.8%	0.02	0.0010	-0.069	500	118.80	131.30		22	73.4%	-0.99	0.0011	-0.064
0.0100	0.3300	59	119	61.7%	0.02	0.0007	-0.055	510	128.30	142.45		8	82.9%	-1.00	0.0007	-0.050
0.0100	1.03	31	1,785	75.8%	0.01	0.0006	-0.044	520	138.30	151.20		21	73.1%	-1.00	0.0003	-0.038
0.0200	1.06	23	326	77.5%	0.01	0.0004	-0.035	530	148.30	161.20		9	76.8%	-1.00	0.0001	-0.038
0.0100	1.02	6	232	82.8%	0.01	0.0004	-0.028	540	158.30	172.45		16	95.2%	-1.00	0.0000	-0.038
0.0300	0.1100	280	681	68.7%	0.01	0.0003	-0.023	550	168.30	181.20	7	14	83.8%	-1.00	0.0000	-0.038
0.0100	0.1900	78	269	73.2%	0.00	0.0002	-0.018	560	180.20	191.20		19	107.7%	-1.00	0.0000	-0.038
0	0.0700	360	887	71.0%	0.00	0.0002	-0.015	570	189.95	201.20			109.7%	-1.00	0.0000	-0.038

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Sep 18, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

MDB catena di opzioni MongoDB, Inc.

Volatility smile — Sep 18, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Energia