MDB 期权链 MongoDB, Inc.
Cboe delayed options data · 截至 15:39 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±14.4% (308.18–411.82) · ATM IV 61.7% · P/C 未平仓量 0.74
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 174.45 | 185.10 | 0.99 | 0.0002 | -0.018 | 180 | 0 | 1.48 | 14 | 119.2% | -0.01 | 0.0002 | -0.041 | ||||
| 169.45 | 180.10 | 1 | 0.99 | 0.0002 | -0.022 | 185 | 0 | 1.51 | 12 | 115.3% | -0.01 | 0.0002 | -0.044 | |||
| 164.30 | 175.15 | 3 | 0.99 | 0.0003 | -0.026 | 190 | 0.0100 | 1.54 | 56 | 111.7% | -0.01 | 0.0003 | -0.047 | |||
| 160.15 | 170.20 | 1 | 0.99 | 0.0003 | -0.030 | 195 | 0.0100 | 0.3500 | 58 | 87.9% | -0.01 | 0.0003 | -0.051 | |||
| 155.20 | 165.25 | 4 | 0.99 | 0.0003 | -0.035 | 200 | 0.1000 | 1.53 | 1,083 | 104.5% | -0.01 | 0.0003 | -0.055 | |||
| 144.65 | 155.40 | 55 | 0.98 | 0.0004 | -0.045 | 210 | 0.0100 | 1.54 | 134 | 96.1% | -0.02 | 0.0004 | -0.064 | |||
| 134.95 | 145.55 | 14 | 0.98 | 0.0005 | -0.057 | 220 | 0.1500 | 1.47 | 1,329 | 89.4% | -0.02 | 0.0005 | -0.074 | |||
| 125.45 | 135.80 | 44 | 0.97 | 0.0007 | -0.070 | 230 | 0.1300 | 1.93 | 211 | 86.0% | -0.03 | 0.0007 | -0.086 | |||
| 115.55 | 125.30 | 31 | 0.97 | 0.0009 | -0.085 | 240 | 0.1800 | 2.20 | 229 | 81.1% | -0.03 | 0.0009 | -0.101 | |||
| 106.35 | 116.50 | 30 | 65.3% | 0.96 | 0.0011 | -0.103 | 250 | 0.5200 | 1.92 | 1 | 462 | 74.6% | -0.04 | 0.0011 | -0.117 | |
| 97.50 | 105.50 | 42 | 59.8% | 0.94 | 0.0014 | -0.125 | 260 | 0.9400 | 2.71 | 301 | 73.9% | -0.05 | 0.0014 | -0.137 | ||
| 88.15 | 96.05 | 64 | 60.9% | 0.93 | 0.0018 | -0.149 | 270 | 1.62 | 3.40 | 364 | 72.2% | -0.07 | 0.0018 | -0.161 | ||
| 79.00 | 86.90 | 67 | 61.3% | 0.91 | 0.0022 | -0.179 | 280 | 2.50 | 3.65 | 11 | 981 | 68.6% | -0.09 | 0.0022 | -0.189 | |
| 70.15 | 77.75 | 26 | 60.6% | 0.88 | 0.0027 | -0.212 | 290 | 3.45 | 5.00 | 7 | 1,155 | 67.4% | -0.12 | 0.0027 | -0.222 | |
| 65.85 | 74.00 | 62.0% | 0.87 | 0.0030 | -0.230 | 295 | 3.95 | 8.10 | 1 | 71.6% | -0.13 | 0.0030 | -0.239 | |||
| 61.60 | 69.60 | 186 | 61.3% | 0.85 | 0.0033 | -0.249 | 300 | 5.05 | 6.40 | 87 | 989 | 66.3% | -0.15 | 0.0033 | -0.257 | |
| 57.70 | 65.45 | 61.4% | 0.83 | 0.0036 | -0.268 | 305 | 5.60 | 7.85 | 66.1% | -0.17 | 0.0036 | -0.276 | ||||
| 53.55 | 60.75 | 122 | 59.6% | 0.81 | 0.0039 | -0.287 | 310 | 6.85 | 8.50 | 5 | 328 | 65.4% | -0.19 | 0.0039 | -0.295 | |
| 50.95 | 56.80 | 61.6% | 0.79 | 0.0042 | -0.306 | 315 | 8.05 | 9.85 | 6 | 65.4% | -0.21 | 0.0042 | -0.313 | |||
| 49.10 | 54.95 | 61.6% | 0.78 | 0.0043 | -0.316 | 317.5 | 8.05 | 13.15 | 68.5% | -0.22 | 0.0043 | -0.322 | ||||
| 47.35 | 53.15 | 1 | 249 | 61.7% | 0.77 | 0.0045 | -0.325 | 320 | 9.30 | 11.25 | 496 | 65.2% | -0.23 | 0.0045 | -0.331 | |
| 44.95 | 51.40 | 60.7% | 0.76 | 0.0046 | -0.334 | 322.5 | 9.95 | 12.10 | 65.2% | -0.24 | 0.0046 | -0.340 | ||||
| 43.30 | 49.65 | 60.9% | 0.74 | 0.0048 | -0.342 | 325 | 10.35 | 12.95 | 1 | 64.7% | -0.26 | 0.0048 | -0.348 | |||
| 42.40 | 47.05 | 1 | 60.7% | 0.73 | 0.0049 | -0.350 | 327.5 | 11.40 | 15.50 | 67.5% | -0.27 | 0.0049 | -0.356 | |||
| 41.45 | 45.60 | 1 | 653 | 62.1% | 0.72 | 0.0050 | -0.358 | 330 | 12.35 | 14.55 | 3 | 441 | 65.0% | -0.28 | 0.0050 | -0.364 |
| 39.05 | 44.70 | 1 | 62.0% | 0.70 | 0.0051 | -0.366 | 332.5 | 12.35 | 17.30 | 66.3% | -0.30 | 0.0052 | -0.371 | |||
| 37.25 | 43.15 | 1 | 61.7% | 0.69 | 0.0052 | -0.373 | 335 | 13.85 | 16.40 | 64.6% | -0.31 | 0.0053 | -0.378 | |||
| 36.00 | 41.60 | 141 | 1 | 62.1% | 0.68 | 0.0054 | -0.380 | 337.5 | 14.10 | 17.50 | 63.8% | -0.32 | 0.0054 | -0.385 | ||
| 34.20 | 38.60 | 9 | 350 | 59.8% | 0.66 | 0.0055 | -0.386 | 340 | 15.80 | 18.65 | 14 | 452 | 64.9% | -0.34 | 0.0055 | -0.391 |
| 32.65 | 37.40 | 4 | 60.1% | 0.65 | 0.0056 | -0.391 | 342.5 | 16.45 | 20.90 | 66.0% | -0.35 | 0.0056 | -0.396 | |||
| 31.80 | 35.80 | 2 | 44 | 60.6% | 0.63 | 0.0057 | -0.397 | 345 | 17.70 | 22.25 | 1 | 7 | 66.5% | -0.37 | 0.0057 | -0.401 |
| 29.80 | 35.65 | 10 | 14 | 61.4% | 0.62 | 0.0057 | -0.401 | 347.5 | 18.90 | 21.80 | 9 | 64.6% | -0.38 | 0.0058 | -0.405 | |
| 28.70 | 32.40 | 8 | 1,513 | 59.4% | 0.60 | 0.0058 | -0.405 | 350 | 20.00 | 21.40 | 2 | 777 | 62.6% | -0.40 | 0.0058 | -0.409 |
| 26.95 | 32.30 | 2 | 13 | 60.3% | 0.59 | 0.0059 | -0.408 | 352.5 | 21.10 | 24.10 | 40 | 64.3% | -0.41 | 0.0059 | -0.412 | |
| 26.50 | 30.30 | 24 | 16 | 60.4% | 0.57 | 0.0059 | -0.411 | 355 | 22.20 | 25.45 | 71 | 11 | 64.3% | -0.43 | 0.0060 | -0.415 |
| 25.20 | 29.00 | 4 | 60.3% | 0.56 | 0.0060 | -0.413 | 357.5 | 23.55 | 26.60 | 87 | 6 | 64.3% | -0.44 | 0.0060 | -0.417 | |
| 24.55 | 27.70 | 10 | 2,552 | 60.8% | 0.54 | 0.0060 | -0.415 | 360 | 24.80 | 26.60 | 2 | 500 | 62.6% | -0.46 | 0.0061 | -0.418 |
| 22.65 | 27.00 | 60.5% | 0.53 | 0.0061 | -0.416 | 362.5 | 26.00 | 29.60 | 3 | 64.5% | -0.47 | 0.0061 | -0.419 | |||
| 21.95 | 25.35 | 2 | 60.3% | 0.51 | 0.0061 | -0.416 | 365 | 27.40 | 29.00 | 62.1% | -0.49 | 0.0061 | -0.419 | |||
| 19.75 | 23.05 | 1,423 | 60.0% | 0.48 | 0.0061 | -0.415 | 370 | 30.05 | 34.20 | 1 | 492 | 64.6% | -0.52 | 0.0062 | -0.417 | |
| 17.85 | 21.20 | 2 | 15 | 60.3% | 0.45 | 0.0061 | -0.411 | 375 | 32.90 | 36.30 | 63.4% | -0.55 | 0.0061 | -0.413 | ||
| 17.15 | 18.80 | 7 | 435 | 61.0% | 0.43 | 0.0060 | -0.406 | 380 | 35.90 | 39.95 | 244 | 63.8% | -0.58 | 0.0061 | -0.407 | |
| 14.40 | 17.05 | 3 | 59.6% | 0.40 | 0.0060 | -0.398 | 385 | 39.05 | 43.30 | 63.7% | -0.61 | 0.0060 | -0.399 | |||
| 12.95 | 15.50 | 151 | 59.8% | 0.37 | 0.0058 | -0.388 | 390 | 42.70 | 46.10 | 148 | 66 | 63.3% | -0.63 | 0.0059 | -0.389 | |
| 10.30 | 12.45 | 31 | 1,346 | 59.5% | 0.32 | 0.0055 | -0.364 | 400 | 49.40 | 53.25 | 240 | 62.6% | -0.69 | 0.0056 | -0.364 | |
| 8.00 | 10.05 | 1 | 519 | 59.3% | 0.27 | 0.0051 | -0.335 | 410 | 56.10 | 62.05 | 24 | 62.9% | -0.74 | 0.0052 | -0.335 | |
| 7.20 | 8.00 | 36 | 185 | 60.7% | 0.22 | 0.0047 | -0.303 | 420 | 64.35 | 70.60 | 59 | 64.1% | -0.78 | 0.0048 | -0.303 | |
| 5.60 | 6.40 | 6 | 284 | 60.7% | 0.19 | 0.0042 | -0.271 | 430 | 72.25 | 79.65 | 310 | 64.5% | -0.82 | 0.0043 | -0.270 | |
| 4.35 | 5.20 | 10 | 159 | 60.9% | 0.15 | 0.0037 | -0.239 | 440 | 81.05 | 88.60 | 52 | 65.5% | -0.85 | 0.0038 | -0.238 | |
| 3.40 | 4.15 | 26 | 631 | 61.1% | 0.13 | 0.0032 | -0.211 | 450 | 89.90 | 97.80 | 15 | 66.2% | -0.88 | 0.0034 | -0.208 | |
| 1.41 | 3.45 | 325 | 58.3% | 0.11 | 0.0028 | -0.185 | 460 | 99.15 | 107.10 | 20 | 67.3% | -0.90 | 0.0030 | -0.182 | ||
| 1.75 | 2.66 | 14 | 189 | 60.6% | 0.09 | 0.0024 | -0.162 | 470 | 107.00 | 116.95 | 14 | 65.4% | -0.92 | 0.0026 | -0.159 | |
| 0.7300 | 2.33 | 128 | 59.4% | 0.07 | 0.0021 | -0.143 | 480 | 116.65 | 126.60 | 25 | 67.0% | -0.94 | 0.0023 | -0.139 | ||
| 0.6000 | 1.93 | 87 | 60.4% | 0.06 | 0.0018 | -0.126 | 490 | 126.40 | 136.80 | 9 | 70.4% | -0.95 | 0.0020 | -0.121 | ||
| 0.3500 | 2.26 | 176 | 63.9% | 0.05 | 0.0016 | -0.111 | 500 | 136.20 | 146.45 | 11 | 71.9% | -0.96 | 0.0017 | -0.109 | ||
| 0.1100 | 1.80 | 156 | 63.3% | 0.04 | 0.0014 | -0.099 | 510 | 146.10 | 155.30 | 9 | 69.6% | -0.97 | 0.0016 | -0.095 | ||
| 0.2000 | 2.03 | 293 | 67.9% | 0.04 | 0.0012 | -0.088 | 520 | 156.00 | 165.20 | 5 | 71.5% | -0.98 | 0.0014 | -0.081 | ||
| 0.2500 | 1.50 | 1 | 83 | 67.9% | 0.03 | 0.0010 | -0.079 | 530 | 166.90 | 176.65 | 85.1% | -0.98 | 0.0012 | -0.075 | ||
| 0 | 1.27 | 275 | 67.2% | 0.03 | 0.0009 | -0.071 | 540 | 175.90 | 186.55 | 83.8% | -0.99 | 0.0010 | -0.065 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。