MDB цепочка опционов MongoDB, Inc.
Cboe delayed options data · по состоянию на 09:36 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±8.9% (346.30–413.85) · ATM IV 53.2% · P/C открытого интереса 0.68
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | 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 | ||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Sep 18, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы