MDB optieketen MongoDB, Inc.
Cboe delayed options data · per 12:38 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 ±15.6% (288.61–395.25) · ATM IV 63.7% · P/C open interest 0.75
| 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 | |
| 157.60 | 168.65 | 2 | 1 | 0.99 | 0.0002 | -0.021 | 175 | 0 | 1.38 | 6 | 107.3% | -0.01 | 0.0002 | -0.021 | ||
| 152.65 | 164.90 | 98.6% | 0.99 | 0.0002 | -0.024 | 180 | 0 | 4.50 | 14 | 128.1% | -0.01 | 0.0002 | -0.024 | |||
| 147.70 | 158.40 | 1 | 0.99 | 0.0002 | -0.027 | 185 | 0 | 1.61 | 12 | 101.7% | -0.01 | 0.0002 | -0.027 | |||
| 142.90 | 153.75 | 3 | 62.3% | 0.99 | 0.0003 | -0.031 | 190 | 0 | 1.32 | 31 | 53 | 94.6% | -0.01 | 0.0003 | -0.031 | |
| 138.00 | 148.80 | 1 | 68.0% | 0.99 | 0.0003 | -0.035 | 195 | 0 | 0.3500 | 1 | 58 | 75.4% | -0.01 | 0.0003 | -0.035 | |
| 132.90 | 145.30 | 4 | 89.0% | 0.99 | 0.0004 | -0.039 | 200 | 0.1000 | 1.46 | 1,083 | 89.6% | -0.01 | 0.0004 | -0.039 | ||
| 123.10 | 134.70 | 55 | 76.7% | 0.98 | 0.0006 | -0.050 | 210 | 0.0100 | 1.00 | 134 | 76.7% | -0.02 | 0.0006 | -0.050 | ||
| 113.35 | 124.15 | 2 | 14 | 65.1% | 0.97 | 0.0007 | -0.064 | 220 | 0.3300 | 1.10 | 54 | 1,314 | 74.2% | -0.03 | 0.0007 | -0.064 |
| 103.70 | 115.40 | 44 | 72.6% | 0.96 | 0.0010 | -0.082 | 230 | 0.3900 | 2.10 | 10 | 212 | 74.8% | -0.03 | 0.0010 | -0.082 | |
| 97.15 | 104.90 | 31 | 79.2% | 0.95 | 0.0013 | -0.104 | 240 | 1.01 | 2.23 | 4 | 209 | 71.7% | -0.05 | 0.0013 | -0.104 | |
| 87.80 | 95.90 | 30 | 76.9% | 0.93 | 0.0017 | -0.131 | 250 | 1.74 | 2.80 | 22 | 442 | 70.0% | -0.07 | 0.0018 | -0.132 | |
| 78.65 | 85.80 | 42 | 71.1% | 0.91 | 0.0022 | -0.163 | 260 | 2.55 | 4.05 | 15 | 338 | 69.3% | -0.09 | 0.0022 | -0.163 | |
| 69.85 | 76.75 | 5 | 64 | 68.6% | 0.88 | 0.0028 | -0.198 | 270 | 2.65 | 6.10 | 13 | 341 | 67.3% | -0.12 | 0.0028 | -0.199 |
| 61.45 | 69.15 | 39 | 67 | 68.8% | 0.85 | 0.0034 | -0.235 | 280 | 5.25 | 7.00 | 168 | 966 | 66.8% | -0.15 | 0.0034 | -0.236 |
| 53.55 | 61.05 | 26 | 67.3% | 0.81 | 0.0040 | -0.272 | 290 | 7.15 | 8.35 | 59 | 1,154 | 64.7% | -0.20 | 0.0040 | -0.273 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 295 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 46.10 | 53.30 | 186 | 65.8% | 0.76 | 0.0045 | -0.306 | 300 | 10.00 | 12.25 | 160 | 986 | 66.3% | -0.24 | 0.0046 | -0.307 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 305 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 39.20 | 45.75 | 113 | 64.0% | 0.71 | 0.0050 | -0.335 | 310 | 13.15 | 15.15 | 27 | 326 | 63.5% | -0.29 | 0.0051 | -0.337 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 315 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 317.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 34.90 | 40.70 | 17 | 249 | 67.5% | 0.65 | 0.0055 | -0.357 | 320 | 17.15 | 19.15 | 93 | 507 | 66.4% | -0.35 | 0.0055 | -0.360 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 322.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 325 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 327.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 29.40 | 33.80 | 113 | 623 | 65.5% | 0.59 | 0.0058 | -0.372 | 330 | 19.35 | 24.50 | 122 | 441 | 63.3% | -0.41 | 0.0058 | -0.375 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 332.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 335 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 337.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 23.80 | 28.05 | 192 | 349 | 63.4% | 0.53 | 0.0060 | -0.378 | 340 | 25.25 | 29.55 | 122 | 453 | 64.1% | -0.47 | 0.0060 | -0.382 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 342.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 345 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 347.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 21.20 | 22.35 | 174 | 1,445 | 63.6% | 0.47 | 0.0060 | -0.377 | 350 | 29.85 | 34.95 | 164 | 746 | 62.3% | -0.53 | 0.0061 | -0.381 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 352.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 355 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 357.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 16.25 | 19.45 | 175 | 2,551 | 63.0% | 0.42 | 0.0059 | -0.367 | 360 | 36.90 | 41.60 | 53 | 489 | 63.5% | -0.59 | 0.0060 | -0.371 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 362.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 365 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 14.00 | 16.50 | 156 | 1,421 | 64.4% | 0.36 | 0.0057 | -0.350 | 370 | 42.50 | 48.40 | 492 | 61.9% | -0.64 | 0.0058 | -0.356 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 375 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.95 | 12.85 | 27 | 447 | 62.7% | 0.31 | 0.0054 | -0.329 | 380 | 50.05 | 56.00 | 1 | 244 | 62.6% | -0.69 | 0.0055 | -0.335 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 385 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.75 | 10.40 | 28 | 149 | 62.5% | 0.27 | 0.0050 | -0.303 | 390 | 57.60 | 63.90 | 66 | 62.5% | -0.74 | 0.0051 | -0.310 | |
| 6.90 | 8.40 | 475 | 1,310 | 62.3% | 0.22 | 0.0046 | -0.276 | 400 | 65.80 | 72.00 | 10 | 240 | 62.4% | -0.78 | 0.0047 | -0.284 |
| 5.40 | 8.00 | 25 | 524 | 64.4% | 0.19 | 0.0041 | -0.249 | 410 | 73.35 | 80.55 | 24 | 60.8% | -0.82 | 0.0043 | -0.258 | |
| 4.05 | 6.65 | 27 | 170 | 64.3% | 0.16 | 0.0037 | -0.223 | 420 | 82.55 | 89.35 | 59 | 61.5% | -0.85 | 0.0038 | -0.232 | |
| 2.58 | 4.85 | 5 | 274 | 61.8% | 0.13 | 0.0032 | -0.199 | 430 | 91.00 | 98.40 | 310 | 59.9% | -0.88 | 0.0034 | -0.209 | |
| 2.35 | 4.80 | 5 | 160 | 65.1% | 0.11 | 0.0028 | -0.178 | 440 | 100.45 | 107.65 | 52 | 60.1% | -0.90 | 0.0030 | -0.188 | |
| 1.99 | 3.15 | 78 | 630 | 63.6% | 0.09 | 0.0025 | -0.158 | 450 | 109.80 | 119.95 | 15 | 68.8% | -0.92 | 0.0026 | -0.169 | |
| 0.9600 | 3.70 | 9 | 325 | 65.7% | 0.08 | 0.0022 | -0.141 | 460 | 118.75 | 129.65 | 20 | 68.5% | -0.93 | 0.0023 | -0.153 | |
| 0.8600 | 2.16 | 7 | 189 | 63.1% | 0.07 | 0.0019 | -0.126 | 470 | 128.55 | 139.30 | 14 | 70.1% | -0.95 | 0.0020 | -0.138 | |
| 0.6800 | 2.49 | 3 | 129 | 66.8% | 0.06 | 0.0017 | -0.113 | 480 | 138.50 | 149.05 | 25 | 72.3% | -0.96 | 0.0018 | -0.124 | |
| 0.5200 | 2.32 | 32 | 87 | 68.4% | 0.05 | 0.0015 | -0.102 | 490 | 148.10 | 158.75 | 9 | 72.5% | -0.96 | 0.0016 | -0.112 | |
| 0.4500 | 1.54 | 44 | 176 | 67.0% | 0.04 | 0.0013 | -0.091 | 500 | 158.20 | 168.60 | 12 | 75.3% | -0.97 | 0.0014 | -0.099 | |
| 0.2800 | 2.16 | 1 | 156 | 72.2% | 0.04 | 0.0011 | -0.083 | 510 | 167.70 | 178.50 | 9 | 74.8% | -0.98 | 0.0012 | -0.086 | |
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 — Nov 20, 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