MDB optieketen MongoDB, Inc.
Cboe delayed options data · per 18:36 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±7.9% (352.29–412.33) · ATM IV 48.3% · P/C open interest 0.67
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 181.80 | 196.15 | 6 | 162.3% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 1.10 | 125 | 158.4% | -0.00 | 0.0000 | -0.001 | ||
| 176.00 | 191.20 | 17 | 138.5% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 1.09 | 316 | 152.8% | -0.00 | 0.0000 | -0.001 | ||
| 166.05 | 181.10 | 12 | 125.9% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 1.03 | 253 | 141.2% | -0.00 | 0.0000 | -0.002 | ||
| 156.25 | 171.10 | 93 | 121.8% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.9600 | 254 | 130.1% | -0.00 | 0.0000 | -0.002 | ||
| 148.30 | 160.00 | 25 | 129.5% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 1.12 | 77 | 123.6% | -0.00 | 0.0000 | -0.004 | ||
| 136.75 | 150.45 | 44 | 98.0% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.6400 | 6 | 285 | 105.5% | -0.00 | 0.0000 | -0.005 | |
| 128.30 | 139.40 | 109 | 100.8% | 1.00 | 0.0001 | 0.000 | 250 | 0.0200 | 0.2000 | 8 | 469 | 85.0% | -0.00 | 0.0001 | -0.008 | |
| 118.35 | 129.10 | 170 | 87.0% | 1.00 | 0.0001 | 0.000 | 260 | 0 | 0.7700 | 4 | 362 | 91.7% | -0.00 | 0.0001 | -0.012 | |
| 109.60 | 119.30 | 69 | 97.7% | 1.00 | 0.0002 | 0.000 | 270 | 0 | 0.2500 | 1,149 | 72.1% | -0.00 | 0.0002 | -0.018 | ||
| 100.10 | 108.20 | 150 | 82.9% | 0.99 | 0.0004 | 0.000 | 280 | 0.0100 | 1.20 | 3 | 1,126 | 81.9% | -0.01 | 0.0004 | -0.028 | |
| 90.30 | 98.05 | 110 | 75.1% | 0.99 | 0.0006 | 0.000 | 290 | 0.0100 | 0.6000 | 6 | 279 | 66.3% | -0.01 | 0.0006 | -0.041 | |
| 80.45 | 88.30 | 152 | 70.4% | 0.98 | 0.0009 | -0.020 | 300 | 0.2000 | 0.4100 | 49 | 583 | 59.3% | -0.02 | 0.0009 | -0.061 | |
| 70.65 | 78.40 | 236 | 64.3% | 0.97 | 0.0015 | -0.053 | 310 | 0.2000 | 0.8500 | 5 | 138 | 57.3% | -0.03 | 0.0015 | -0.090 | |
| 61.00 | 68.60 | 131 | 59.4% | 0.95 | 0.0023 | -0.099 | 320 | 0.7000 | 0.9500 | 20 | 666 | 54.6% | -0.05 | 0.0023 | -0.132 | |
| 52.70 | 59.45 | 2 | 1,536 | 61.7% | 0.93 | 0.0034 | -0.160 | 330 | 0.9400 | 1.94 | 8 | 2,071 | 53.3% | -0.07 | 0.0034 | -0.187 |
| 42.55 | 50.30 | 2 | 101 | 54.6% | 0.88 | 0.0048 | -0.234 | 340 | 2.22 | 3.15 | 26 | 319 | 53.8% | -0.12 | 0.0048 | -0.257 |
| 35.05 | 41.95 | 5 | 1,081 | 55.6% | 0.83 | 0.0065 | -0.317 | 350 | 3.35 | 4.30 | 16 | 359 | 50.6% | -0.17 | 0.0065 | -0.336 |
| 27.85 | 33.30 | 9 | 173 | 53.3% | 0.75 | 0.0081 | -0.399 | 360 | 5.20 | 6.65 | 6 | 355 | 49.3% | -0.25 | 0.0082 | -0.413 |
| 21.35 | 26.70 | 13 | 1,534 | 53.4% | 0.66 | 0.0094 | -0.465 | 370 | 8.25 | 9.95 | 12 | 467 | 48.9% | -0.34 | 0.0095 | -0.474 |
| 16.45 | 18.80 | 37 | 370 | 50.8% | 0.56 | 0.0102 | -0.504 | 380 | 12.15 | 14.35 | 59 | 280 | 48.4% | -0.44 | 0.0102 | -0.509 |
| 15.10 | 16.20 | 24 | 7 | 48.5% | 0.53 | 0.0103 | -0.508 | 382.5 | 13.30 | 15.45 | 40 | 8 | 48.0% | -0.47 | 0.0103 | -0.512 |
| 13.80 | 16.75 | 46 | 65 | 51.2% | 0.51 | 0.0103 | -0.511 | 385 | 14.25 | 16.55 | 49 | 17 | 47.1% | -0.50 | 0.0104 | -0.513 |
| 13.20 | 15.65 | 27 | 3 | 52.1% | 0.48 | 0.0103 | -0.511 | 387.5 | 15.40 | 18.50 | 2 | 23 | 47.7% | -0.52 | 0.0103 | -0.513 |
| 12.00 | 14.20 | 87 | 469 | 51.3% | 0.46 | 0.0102 | -0.509 | 390 | 17.60 | 20.40 | 12 | 531 | 49.7% | -0.55 | 0.0103 | -0.510 |
| 9.50 | 13.10 | 9 | 18 | 48.7% | 0.43 | 0.0101 | -0.506 | 392.5 | 17.90 | 21.40 | 16 | 22 | 47.0% | -0.57 | 0.0102 | -0.505 |
| 10.35 | 12.10 | 1 | 39 | 51.6% | 0.41 | 0.0100 | -0.500 | 395 | 19.55 | 23.75 | 4 | 37 | 48.4% | -0.60 | 0.0100 | -0.498 |
| 9.45 | 11.40 | 13 | 51.9% | 0.38 | 0.0098 | -0.493 | 397.5 | 20.85 | 25.45 | 2 | 48.0% | -0.62 | 0.0099 | -0.490 | ||
| 8.70 | 9.70 | 89 | 1,325 | 50.6% | 0.36 | 0.0096 | -0.484 | 400 | 22.65 | 27.05 | 23 | 218 | 48.1% | -0.64 | 0.0097 | -0.480 |
| 7.20 | 9.45 | 2 | 62 | 50.3% | 0.34 | 0.0093 | -0.474 | 402.5 | 24.15 | 29.40 | 17 | 48.8% | -0.66 | 0.0094 | -0.469 | |
| 7.05 | 8.70 | 13 | 10 | 51.3% | 0.32 | 0.0091 | -0.462 | 405 | 26.85 | 31.35 | 4 | 135 | 50.7% | -0.69 | 0.0092 | -0.456 |
| 6.00 | 7.90 | 30 | 112 | 50.4% | 0.30 | 0.0088 | -0.450 | 407.5 | 27.70 | 33.70 | 53 | 49.9% | -0.71 | 0.0089 | -0.442 | |
| 5.90 | 6.80 | 10 | 596 | 50.5% | 0.28 | 0.0085 | -0.436 | 410 | 29.85 | 35.25 | 6 | 267 | 49.7% | -0.73 | 0.0086 | -0.428 |
| 4.80 | 6.90 | 25 | 50.8% | 0.26 | 0.0082 | -0.422 | 412.5 | 31.05 | 37.55 | 2 | 49.0% | -0.75 | 0.0083 | -0.412 | ||
| 4.60 | 6.10 | 9 | 12 | 51.0% | 0.24 | 0.0078 | -0.407 | 415 | 33.00 | 39.50 | 27 | 48.9% | -0.76 | 0.0079 | -0.396 | |
| 4.10 | 5.65 | 6 | 51.1% | 0.22 | 0.0075 | -0.392 | 417.5 | 34.95 | 41.45 | 2 | 48.5% | -0.78 | 0.0076 | -0.380 | ||
| 4.00 | 4.75 | 10 | 818 | 50.9% | 0.21 | 0.0072 | -0.377 | 420 | 37.30 | 43.50 | 2 | 115 | 49.1% | -0.80 | 0.0073 | -0.364 |
| 3.55 | 4.35 | 2 | 4 | 50.9% | 0.19 | 0.0068 | -0.361 | 422.5 | 38.70 | 45.75 | 23 | 47.7% | -0.81 | 0.0069 | -0.347 | |
| 2.78 | 4.20 | 18 | 27 | 50.6% | 0.18 | 0.0065 | -0.346 | 425 | 40.85 | 48.00 | 15 | 48.0% | -0.82 | 0.0066 | -0.330 | |
| 2.68 | 3.75 | 1 | 1 | 51.0% | 0.17 | 0.0062 | -0.330 | 427.5 | 43.05 | 50.90 | 6 | 50.0% | -0.84 | 0.0062 | -0.314 | |
| 2.77 | 4.20 | 2 | 308 | 54.2% | 0.15 | 0.0058 | -0.315 | 430 | 45.25 | 53.05 | 116 | 50.0% | -0.85 | 0.0059 | -0.297 | |
| 2.06 | 3.65 | 2 | 52.6% | 0.14 | 0.0055 | -0.300 | 432.5 | 47.50 | 55.30 | 16 | 50.1% | -0.86 | 0.0056 | -0.281 | ||
| 1.93 | 3.35 | 54 | 53.0% | 0.13 | 0.0052 | -0.286 | 435 | 49.55 | 57.50 | 30 | 49.3% | -0.87 | 0.0053 | -0.265 | ||
| 1.61 | 3.10 | 181 | 52.9% | 0.12 | 0.0049 | -0.272 | 437.5 | 51.85 | 58.95 | 45 | 46.0% | -0.88 | 0.0050 | -0.250 | ||
| 1.76 | 2.86 | 6 | 268 | 54.2% | 0.11 | 0.0046 | -0.258 | 440 | 54.15 | 61.50 | 154 | 46.8% | -0.89 | 0.0047 | -0.235 | |
| 1.16 | 2.62 | 2 | 52.8% | 0.11 | 0.0044 | -0.245 | 442.5 | 56.50 | 64.40 | 49.4% | -0.90 | 0.0044 | -0.220 | |||
| 1.08 | 2.46 | 30 | 53.4% | 0.10 | 0.0041 | -0.233 | 445 | 58.85 | 66.70 | 25 | 49.2% | -0.91 | 0.0042 | -0.206 | ||
| 1.10 | 2.20 | 2 | 3 | 54.0% | 0.09 | 0.0038 | -0.221 | 447.5 | 61.20 | 69.05 | 13 | 49.1% | -0.92 | 0.0039 | -0.193 | |
| 1.20 | 2.20 | 19 | 1,401 | 55.8% | 0.08 | 0.0036 | -0.209 | 450 | 63.15 | 71.20 | 2 | 81 | 44.3% | -0.92 | 0.0037 | -0.179 |
| 0.3000 | 1.86 | 7 | 24 | 53.0% | 0.07 | 0.0032 | -0.188 | 455 | 68.35 | 76.15 | 152 | 48.1% | -0.93 | 0.0032 | -0.155 | |
| 0.6000 | 1.64 | 34 | 144 | 56.0% | 0.06 | 0.0028 | -0.169 | 460 | 72.70 | 80.95 | 66 | -0.94 | 0.0029 | -0.132 | ||
| 0.0100 | 1.61 | 34 | 54.9% | 0.05 | 0.0025 | -0.151 | 465 | 78.20 | 85.80 | 2 | 1 | 46.2% | -0.95 | 0.0026 | -0.111 | |
| 0.4500 | 1.31 | 355 | 58.2% | 0.05 | 0.0022 | -0.136 | 470 | 83.10 | 90.65 | 2 | 72 | -0.96 | 0.0024 | -0.092 | ||
| 0.0100 | 1.30 | 11 | 57.5% | 0.04 | 0.0019 | -0.122 | 475 | 87.80 | 95.55 | 1 | -0.97 | 0.0022 | -0.080 | |||
| 0.0100 | 1.67 | 5 | 1,206 | 62.4% | 0.04 | 0.0017 | -0.110 | 480 | 92.30 | 100.50 | 62 | -0.97 | 0.0021 | -0.069 | ||
| 0.0100 | 1.00 | 1 | 627 | 61.4% | 0.03 | 0.0013 | -0.089 | 490 | 101.55 | 111.00 | 7 | -0.98 | 0.0017 | -0.062 | ||
| 0.2500 | 0.4000 | 86 | 549 | 61.4% | 0.02 | 0.0010 | -0.072 | 500 | 111.50 | 121.80 | 2 | 4 | -0.99 | 0.0012 | -0.068 | |
| 0.0700 | 0.5000 | 17 | 95 | 64.0% | 0.02 | 0.0008 | -0.059 | 510 | 121.55 | 132.30 | -1.00 | 0.0008 | -0.089 | |||
| 0.0500 | 0.3900 | 2 | 1,792 | 65.4% | 0.01 | 0.0006 | -0.049 | 520 | 131.35 | 142.50 | -1.00 | 0.0004 | -0.108 | |||
| 0.1000 | 0.7200 | 6 | 323 | 74.9% | 0.01 | 0.0005 | -0.040 | 530 | 141.55 | 152.30 | -1.00 | 0.0002 | -0.126 | |||
| 0.0100 | 0.7600 | 11 | 229 | 77.8% | 0.01 | 0.0004 | -0.033 | 540 | 149.30 | 163.45 | 4 | -1.00 | 0.0000 | -0.140 | ||
| 0.0100 | 0.7800 | 5 | 660 | 81.6% | 0.01 | 0.0003 | -0.027 | 550 | 161.55 | 172.30 | -1.00 | 0.0000 | -0.149 | |||
| 0.0600 | 0.5000 | 12 | 268 | 81.2% | 0.00 | 0.0003 | -0.022 | 560 | 171.55 | 182.25 | -1.00 | 0.0000 | -0.155 | |||
| 0 | 0.5900 | 10 | 837 | 85.0% | 0.00 | 0.0002 | -0.019 | 570 | 181.55 | 192.10 | -1.00 | 0.0000 | -0.159 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 18, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs