MDB 옵션 체인 MongoDB, Inc.
Cboe delayed options data · 기준일 18:40 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±14.5% (311.15–416.45) · ATM IV 62.1% · P/C 미결제약정 0.74
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 173.15 | 184.15 | 1 | 0.99 | 0.0002 | -0.007 | 185 | 0 | 0.8200 | 12 | 107.0% | -0.01 | 0.0002 | -0.029 | |||
| 168.20 | 178.85 | 3 | 0.99 | 0.0002 | -0.010 | 190 | 0.0100 | 0.8500 | 8 | 56 | 103.8% | -0.01 | 0.0002 | -0.032 | ||
| 163.25 | 174.10 | 1 | 0.99 | 0.0002 | -0.014 | 195 | 0.0100 | 0.3500 | 58 | 89.4% | -0.01 | 0.0002 | -0.035 | |||
| 158.30 | 169.05 | 4 | 0.99 | 0.0002 | -0.018 | 200 | 0.1000 | 0.8500 | 1,083 | 97.8% | -0.01 | 0.0003 | -0.038 | |||
| 148.35 | 159.25 | 55 | 0.99 | 0.0003 | -0.026 | 210 | 0.0100 | 0.8200 | 134 | 88.9% | -0.01 | 0.0003 | -0.046 | |||
| 138.50 | 149.40 | 14 | 0.98 | 0.0004 | -0.037 | 220 | 0.1500 | 0.9400 | 1 | 1,329 | 85.6% | -0.02 | 0.0004 | -0.055 | ||
| 128.70 | 140.25 | 44 | 0.98 | 0.0006 | -0.049 | 230 | 0.1300 | 0.9000 | 211 | 78.2% | -0.02 | 0.0006 | -0.066 | |||
| 118.90 | 129.50 | 31 | 0.97 | 0.0007 | -0.063 | 240 | 0.2200 | 1.11 | 1 | 229 | 74.9% | -0.03 | 0.0007 | -0.079 | ||
| 109.20 | 119.75 | 30 | 0.96 | 0.0009 | -0.081 | 250 | 0.4400 | 1.59 | 2 | 462 | 73.8% | -0.03 | 0.0009 | -0.095 | ||
| 100.45 | 109.35 | 42 | 45.5% | 0.95 | 0.0012 | -0.101 | 260 | 0.9500 | 1.53 | 5 | 301 | 70.0% | -0.04 | 0.0012 | -0.115 | |
| 93.20 | 100.05 | 64 | 68.3% | 0.94 | 0.0016 | -0.126 | 270 | 1.56 | 2.29 | 4 | 364 | 69.7% | -0.06 | 0.0016 | -0.139 | |
| 83.90 | 90.95 | 67 | 67.2% | 0.92 | 0.0020 | -0.156 | 280 | 2.17 | 3.35 | 21 | 981 | 68.8% | -0.08 | 0.0020 | -0.167 | |
| 74.85 | 82.60 | 26 | 67.4% | 0.90 | 0.0025 | -0.190 | 290 | 3.00 | 4.65 | 8 | 1,155 | 67.6% | -0.10 | 0.0025 | -0.200 | |
| 70.45 | 78.20 | 66.5% | 0.88 | 0.0028 | -0.209 | 295 | 3.55 | 7.10 | 1 | 71.0% | -0.12 | 0.0028 | -0.218 | |||
| 66.15 | 73.15 | 186 | 64.1% | 0.87 | 0.0030 | -0.229 | 300 | 4.35 | 6.05 | 92 | 989 | 66.5% | -0.13 | 0.0031 | -0.237 | |
| 61.90 | 69.60 | 64.9% | 0.85 | 0.0033 | -0.248 | 305 | 5.05 | 7.65 | 67.3% | -0.15 | 0.0034 | -0.257 | ||||
| 57.80 | 65.25 | 122 | 63.8% | 0.83 | 0.0036 | -0.269 | 310 | 6.00 | 7.95 | 6 | 328 | 65.6% | -0.17 | 0.0037 | -0.277 | |
| 53.80 | 61.35 | 63.4% | 0.81 | 0.0040 | -0.289 | 315 | 7.00 | 8.40 | 6 | 64.0% | -0.19 | 0.0040 | -0.296 | |||
| 51.95 | 58.45 | 61.7% | 0.80 | 0.0041 | -0.299 | 317.5 | 7.50 | 8.60 | 63.1% | -0.20 | 0.0041 | -0.306 | ||||
| 50.00 | 56.65 | 1 | 249 | 61.7% | 0.79 | 0.0042 | -0.308 | 320 | 8.25 | 9.20 | 496 | 63.0% | -0.21 | 0.0043 | -0.315 | |
| 48.15 | 54.60 | 61.3% | 0.78 | 0.0044 | -0.318 | 322.5 | 8.70 | 10.05 | 63.1% | -0.22 | 0.0044 | -0.325 | ||||
| 46.30 | 52.75 | 61.1% | 0.76 | 0.0045 | -0.327 | 325 | 9.45 | 12.15 | 1 | 1 | 65.2% | -0.24 | 0.0046 | -0.334 | ||
| 44.45 | 50.90 | 1 | 60.8% | 0.75 | 0.0047 | -0.336 | 327.5 | 10.10 | 12.95 | 2 | 65.1% | -0.25 | 0.0047 | -0.343 | ||
| 42.70 | 49.25 | 2 | 653 | 60.9% | 0.74 | 0.0048 | -0.345 | 330 | 10.90 | 12.35 | 7 | 441 | 63.0% | -0.26 | 0.0048 | -0.351 |
| 41.85 | 47.65 | 1 | 62.2% | 0.73 | 0.0050 | -0.353 | 332.5 | 11.55 | 16.05 | 66.8% | -0.27 | 0.0050 | -0.359 | |||
| 41.80 | 45.60 | 1 | 63.8% | 0.71 | 0.0051 | -0.361 | 335 | 12.35 | 15.75 | 65.1% | -0.29 | 0.0051 | -0.367 | |||
| 37.60 | 43.95 | 141 | 1 | 60.2% | 0.70 | 0.0052 | -0.369 | 337.5 | 13.20 | 17.50 | 66.1% | -0.30 | 0.0052 | -0.374 | ||
| 36.65 | 41.65 | 11 | 350 | 60.1% | 0.68 | 0.0053 | -0.376 | 340 | 14.00 | 17.40 | 19 | 452 | 64.5% | -0.32 | 0.0053 | -0.381 |
| 34.35 | 40.75 | 4 | 59.9% | 0.67 | 0.0054 | -0.382 | 342.5 | 14.85 | 17.85 | 63.6% | -0.33 | 0.0054 | -0.387 | |||
| 33.20 | 38.75 | 2 | 44 | 59.7% | 0.66 | 0.0055 | -0.388 | 345 | 15.90 | 19.00 | 10 | 7 | 63.8% | -0.34 | 0.0056 | -0.393 |
| 32.30 | 37.55 | 11 | 14 | 60.7% | 0.64 | 0.0056 | -0.394 | 347.5 | 16.85 | 21.40 | 9 | 65.4% | -0.36 | 0.0056 | -0.398 | |
| 33.10 | 34.45 | 12 | 1,513 | 62.1% | 0.63 | 0.0057 | -0.398 | 350 | 17.70 | 21.50 | 2 | 777 | 63.8% | -0.37 | 0.0057 | -0.403 |
| 29.35 | 34.50 | 6 | 13 | 60.2% | 0.61 | 0.0058 | -0.403 | 352.5 | 18.80 | 22.70 | 40 | 63.8% | -0.39 | 0.0058 | -0.407 | |
| 28.15 | 33.20 | 26 | 16 | 60.4% | 0.60 | 0.0059 | -0.406 | 355 | 20.00 | 22.00 | 73 | 11 | 61.6% | -0.40 | 0.0059 | -0.410 |
| 26.75 | 31.45 | 6 | 4 | 59.8% | 0.58 | 0.0059 | -0.409 | 357.5 | 21.15 | 23.20 | 87 | 6 | 60.7% | -0.42 | 0.0060 | -0.413 |
| 26.20 | 30.30 | 19 | 2,552 | 60.8% | 0.57 | 0.0060 | -0.412 | 360 | 22.20 | 26.65 | 4 | 500 | 64.0% | -0.43 | 0.0060 | -0.415 |
| 25.35 | 29.05 | 41 | 61.2% | 0.55 | 0.0060 | -0.413 | 362.5 | 23.35 | 28.80 | 2 | 3 | 64.8% | -0.45 | 0.0061 | -0.417 | |
| 23.80 | 27.80 | 10 | 2 | 60.6% | 0.54 | 0.0061 | -0.415 | 365 | 24.60 | 29.10 | 1 | 63.5% | -0.46 | 0.0061 | -0.418 | |
| 20.45 | 25.10 | 4 | 1,423 | 58.8% | 0.51 | 0.0061 | -0.415 | 370 | 26.95 | 30.55 | 3 | 492 | 61.5% | -0.49 | 0.0062 | -0.418 |
| 19.60 | 23.05 | 6 | 15 | 60.3% | 0.48 | 0.0061 | -0.413 | 375 | 29.70 | 35.15 | 63.4% | -0.52 | 0.0062 | -0.415 | ||
| 17.35 | 21.00 | 9 | 435 | 59.8% | 0.45 | 0.0061 | -0.409 | 380 | 32.65 | 36.35 | 244 | 61.1% | -0.56 | 0.0062 | -0.410 | |
| 15.25 | 18.85 | 3 | 59.1% | 0.42 | 0.0060 | -0.402 | 385 | 35.50 | 39.75 | 60.9% | -0.58 | 0.0061 | -0.404 | |||
| 14.85 | 16.25 | 3 | 151 | 59.4% | 0.39 | 0.0060 | -0.394 | 390 | 38.85 | 42.70 | 148 | 66 | 60.5% | -0.61 | 0.0060 | -0.395 |
| 12.15 | 13.30 | 251 | 1,346 | 59.8% | 0.33 | 0.0057 | -0.371 | 400 | 45.55 | 49.95 | 240 | 60.4% | -0.67 | 0.0058 | -0.371 | |
| 10.10 | 11.00 | 3 | 519 | 60.7% | 0.28 | 0.0053 | -0.343 | 410 | 53.10 | 56.95 | 24 | 59.7% | -0.72 | 0.0054 | -0.343 | |
| 7.35 | 8.90 | 46 | 185 | 59.6% | 0.24 | 0.0049 | -0.311 | 420 | 61.00 | 66.85 | 59 | 62.6% | -0.77 | 0.0050 | -0.311 | |
| 6.10 | 7.00 | 9 | 284 | 60.0% | 0.20 | 0.0044 | -0.279 | 430 | 68.25 | 75.20 | 310 | 61.2% | -0.81 | 0.0045 | -0.278 | |
| 4.40 | 5.75 | 10 | 159 | 59.7% | 0.16 | 0.0039 | -0.248 | 440 | 76.50 | 83.85 | 52 | 60.7% | -0.84 | 0.0040 | -0.246 | |
| 3.55 | 4.55 | 32 | 631 | 60.1% | 0.14 | 0.0034 | -0.218 | 450 | 85.25 | 92.80 | 15 | 60.5% | -0.87 | 0.0035 | -0.216 | |
| 3.00 | 3.45 | 10 | 325 | 60.5% | 0.11 | 0.0030 | -0.191 | 460 | 94.95 | 102.00 | 20 | 62.2% | -0.90 | 0.0031 | -0.188 | |
| 1.89 | 3.00 | 14 | 189 | 60.2% | 0.09 | 0.0026 | -0.168 | 470 | 103.55 | 115.25 | 14 | 70.7% | -0.92 | 0.0027 | -0.164 | |
| 1.94 | 2.37 | 3 | 128 | 62.0% | 0.08 | 0.0022 | -0.147 | 480 | 113.15 | 123.95 | 25 | 70.6% | -0.93 | 0.0023 | -0.142 | |
| 1.50 | 1.91 | 27 | 87 | 62.3% | 0.06 | 0.0019 | -0.129 | 490 | 123.45 | 133.60 | 9 | 74.2% | -0.95 | 0.0020 | -0.125 | |
| 1.12 | 1.79 | 176 | 63.5% | 0.05 | 0.0016 | -0.114 | 500 | 133.25 | 143.30 | 11 | 76.5% | -0.96 | 0.0018 | -0.109 | ||
| 0.7900 | 2.04 | 156 | 66.2% | 0.05 | 0.0014 | -0.101 | 510 | 142.75 | 153.15 | 9 | 78.0% | -0.97 | 0.0016 | -0.095 | ||
| 0.6000 | 1.69 | 100 | 293 | 66.6% | 0.04 | 0.0012 | -0.090 | 520 | 152.15 | 163.00 | 5 | 78.8% | -0.97 | 0.0014 | -0.087 | |
| 0.2900 | 1.18 | 3 | 83 | 64.5% | 0.03 | 0.0011 | -0.080 | 530 | 162.05 | 172.90 | 81.3% | -0.98 | 0.0013 | -0.075 | ||
| 0.5300 | 0.8500 | 42 | 275 | 66.5% | 0.03 | 0.0009 | -0.072 | 540 | 171.70 | 182.85 | 82.8% | -0.99 | 0.0011 | -0.061 | ||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.