MDB opsiyon zinciri MongoDB, Inc.

Vade Cboe delayed options data · itibarıyla 21:52 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±8.2% (352.65–415.35) · ATM IV 50.3% · P/C açık pozisyon 0.67

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
181.30	195.20		6		1.00	0.0000	0.000	195	0	1.14		125	155.9%	-0.00	0.0000	-0.001
176.35	190.30		17		1.00	0.0000	0.000	200	0	0.5000		316	138.5%	-0.00	0.0000	-0.001
166.70	180.30		12		1.00	0.0000	0.000	210	0	1.14		253	140.4%	-0.00	0.0000	-0.002
156.35	170.30		93		1.00	0.0000	0.000	220	0	0.9400		254	130.7%	-0.00	0.0000	-0.003
146.75	159.35		25		1.00	0.0000	0.000	230	0	0.8300		77	119.2%	-0.00	0.0000	-0.004
137.25	150.35		44		1.00	0.0001	0.000	240	0	0.6400	6	285	106.4%	-0.00	0.0001	-0.006
127.35	138.20	5	109		1.00	0.0001	0.000	250	0.0100	0.4700	28	469	94.4%	-0.00	0.0001	-0.009
116.70	127.15		170		1.00	0.0001	0.000	260	0	0.2800	4	362	79.5%	-0.00	0.0001	-0.013
111.90	117.05	7	69		1.00	0.0002	0.000	270	0	0.2500	50	1,149	72.9%	-0.00	0.0002	-0.019
100.10	107.50	1	150		0.99	0.0004	0.000	280	0.0100	1.02	3	1,126	80.7%	-0.01	0.0004	-0.029
90.15	97.00		110		0.99	0.0006	0.000	290	0.0100	0.4000	7	279	63.5%	-0.01	0.0006	-0.042
80.30	87.60		152		0.98	0.0009	-0.019	300	0.1500	0.4000	49	583	59.2%	-0.02	0.0009	-0.061
70.55	77.65		236		0.97	0.0014	-0.052	310	0.2100	1.16	11	138	61.1%	-0.03	0.0014	-0.090
60.95	67.70		131		0.96	0.0022	-0.098	320	0.6800	0.9500	20	666	55.4%	-0.04	0.0022	-0.130
51.60	58.65	2	1,536	35.1%	0.93	0.0032	-0.157	330	0.7400	2.41	14	2,071	55.6%	-0.07	0.0033	-0.185
42.70	49.05	2	101	40.8%	0.89	0.0046	-0.232	340	2.00	3.25	26	319	54.7%	-0.11	0.0046	-0.255
35.15	41.20	6	1,081	48.4%	0.83	0.0062	-0.316	350	3.40	5.85	34	359	55.8%	-0.17	0.0062	-0.335
27.70	32.35	9	173	46.9%	0.76	0.0078	-0.399	360	5.45	7.80	17	355	53.6%	-0.24	0.0079	-0.414
20.95	25.85	16	1,534	48.0%	0.67	0.0092	-0.469	370	8.50	11.55	24	467	53.9%	-0.33	0.0092	-0.479
15.30	19.70	44	370	47.9%	0.57	0.0099	-0.512	380	11.75	14.90	63	280	50.8%	-0.43	0.0100	-0.518
14.05	18.25	41	7	47.8%	0.55	0.0100	-0.518	382.5	13.95	15.05	43	8	50.7%	-0.46	0.0101	-0.523
12.85	17.40	50	65	48.5%	0.52	0.0101	-0.522	385	13.60	18.85	59	17	52.1%	-0.48	0.0102	-0.525
11.75	15.65	27	3	47.6%	0.50	0.0101	-0.524	387.5	15.85	20.25	2	23	53.7%	-0.51	0.0102	-0.526
11.20	15.20	92	469	49.6%	0.47	0.0101	-0.523	390	17.65	21.75	14	531	54.5%	-0.53	0.0101	-0.524
9.75	14.10	9	18	48.8%	0.45	0.0100	-0.521	392.5	18.10	23.30	16	22	53.1%	-0.56	0.0100	-0.521
8.90	13.20	2	39	49.2%	0.42	0.0099	-0.517	395	20.75	24.85	4	37	55.0%	-0.58	0.0099	-0.515
8.05	12.25	2	13	49.2%	0.40	0.0097	-0.510	397.5	21.95	26.40		2	54.4%	-0.60	0.0098	-0.508
8.00	11.00	132	1,325	50.0%	0.38	0.0095	-0.503	400	23.20	28.15	23	218	54.0%	-0.63	0.0096	-0.499
6.55	10.60	3	62	49.6%	0.35	0.0093	-0.494	402.5	25.25	30.05		17	55.0%	-0.65	0.0094	-0.489
5.85	8.75	87	10	47.7%	0.33	0.0091	-0.483	405	27.00	31.90	4	135	55.4%	-0.67	0.0092	-0.478
5.90	9.05	31	112	50.8%	0.31	0.0088	-0.471	407.5	27.95	33.85		53	54.2%	-0.69	0.0089	-0.465
4.85	8.35	11	596	50.0%	0.29	0.0086	-0.459	410	30.85	35.75	10	267	56.4%	-0.71	0.0086	-0.451
4.25	7.20		25	49.0%	0.27	0.0082	-0.445	412.5	32.60	37.65		2	56.3%	-0.73	0.0083	-0.436
4.35	6.10	9	12	49.2%	0.26	0.0080	-0.431	415	33.85	39.60		27	55.2%	-0.75	0.0080	-0.421
3.15	6.75		6	50.2%	0.24	0.0076	-0.416	417.5	36.25	41.65		2	56.3%	-0.77	0.0077	-0.405
3.60	5.10	10	818	49.6%	0.22	0.0073	-0.401	420	37.50	43.75	2	115	55.1%	-0.78	0.0074	-0.389
2.37	5.80	2	4	50.4%	0.21	0.0070	-0.386	422.5	39.25	47.35		23	57.9%	-0.80	0.0071	-0.372
2.81	4.30	18	27	49.8%	0.19	0.0067	-0.370	425	41.50	49.50		15	58.7%	-0.81	0.0068	-0.356
1.73	3.90	1	1	47.8%	0.18	0.0063	-0.355	427.5	44.30	51.65		6	60.6%	-0.83	0.0064	-0.339
1.46	4.15	7	308	49.5%	0.17	0.0060	-0.340	430	46.10	53.80		116	60.1%	-0.84	0.0061	-0.323
1.24	4.35		2	51.2%	0.16	0.0057	-0.325	432.5	48.25	55.25		16	58.7%	-0.85	0.0058	-0.306
1.93	3.35		54	52.0%	0.14	0.0054	-0.310	435	50.25	57.55		30	58.7%	-0.86	0.0055	-0.290
1.11	3.40		181	51.3%	0.13	0.0051	-0.296	437.5	52.50	59.80		45	59.1%	-0.87	0.0052	-0.275
1.49	2.84	8	268	52.3%	0.12	0.0048	-0.282	440	55.20	62.15		154	61.0%	-0.88	0.0049	-0.260
0.8900	3.30		2	53.4%	0.12	0.0046	-0.269	442.5	57.15	64.45			60.5%	-0.89	0.0046	-0.244
0.6100	3.10	2	30	53.2%	0.11	0.0043	-0.256	445	59.55	66.80	3	25	61.4%	-0.90	0.0044	-0.230
0.6600	2.90	2	3	54.1%	0.10	0.0041	-0.243	447.5	61.75	69.15		13	61.6%	-0.91	0.0041	-0.216
1.20	2.00	20	1,401	54.1%	0.09	0.0038	-0.231	450	64.15	68.00	2	81	47.6%	-0.91	0.0039	-0.203
0.3000	2.42	7	24	54.9%	0.08	0.0034	-0.209	455	69.15	76.30	1	152	64.8%	-0.93	0.0034	-0.177
0.4000	2.17	34	144	56.9%	0.07	0.0030	-0.189	460	74.15	81.10		66	67.1%	-0.94	0.0030	-0.153
0.0100	1.95		34	56.2%	0.06	0.0027	-0.171	465	78.80	85.95	2	1	68.1%	-0.95	0.0028	-0.132
0.4500	1.76		355	60.2%	0.05	0.0024	-0.154	470	82.85	90.85	2	72	66.4%	-0.95	0.0025	-0.112
0.0100	1.61		11	59.0%	0.05	0.0021	-0.140	475	87.40	95.75		1	66.3%	-0.96	0.0023	-0.095
0.0100	1.38	5	1,206	59.6%	0.04	0.0018	-0.127	480	92.35	100.90		62	69.6%	-0.97	0.0022	-0.083
0.0100	1.29	1	627	63.4%	0.03	0.0015	-0.105	490	100.55	113.15		7	76.7%	-0.98	0.0019	-0.062
0.2500	0.4000	95	549	60.8%	0.02	0.0012	-0.087	500	113.30	123.85	2	4	96.2%	-0.99	0.0014	-0.071
0.0100	1.10	17	95	70.0%	0.02	0.0009	-0.072	510	121.60	133.85			94.7%	-0.99	0.0011	-0.076
0.0800	0.9600	2	1,792	73.2%	0.02	0.0007	-0.061	520	131.55	143.85			99.3%	-1.00	0.0006	-0.100
0.1000	1.05	6	323	78.2%	0.01	0.0006	-0.051	530	141.35	153.85			103.1%	-1.00	0.0003	-0.116
0	1.03	11	229	80.7%	0.01	0.0005	-0.043	540	152.70	157.05		4		-1.00	0.0002	-0.134
0	1.01	5	660	83.9%	0.01	0.0004	-0.036	550	160.95	173.85			110.0%	-1.00	0.0000	-0.147
0.0600	0.5000	12	268	80.7%	0.01	0.0003	-0.031	560	172.30	183.45			118.9%	-1.00	0.0000	-0.156
0.0500	0.6000	10	837	85.5%	0.01	0.0003	-0.026	570	182.70	193.85			126.8%	-1.00	0.0000	-0.163

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

MDB opsiyon zinciri MongoDB, Inc.

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji