MDB 期权链 MongoDB, Inc.

到期日 Cboe delayed options data · 截至 15:40 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 ±14.7% (296.22–398.32) · ATM IV 62.0% · P/C 未平仓量 0.75

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
166.90	179.50		1	89.1%	0.99	0.0002	-0.006	175	0	2.52		6	127.9%	-0.01	0.0002	-0.026
161.80	173.00				0.99	0.0002	-0.009	180	0	1.56		14	113.6%	-0.01	0.0002	-0.029
157.00	168.45		1		0.99	0.0002	-0.013	185	0	1.60		12	109.8%	-0.01	0.0002	-0.033
151.85	163.20		3		0.99	0.0003	-0.017	190	0	1.65		53	106.3%	-0.01	0.0003	-0.036
146.90	158.45		1		0.99	0.0003	-0.022	195	0	0.3500		58	82.1%	-0.01	0.0003	-0.040
142.30	153.55		4		0.99	0.0004	-0.027	200	0.1000	1.69		1,083	99.6%	-0.01	0.0004	-0.045
132.30	143.55		55		0.98	0.0005	-0.038	210	0	1.89		134	92.8%	-0.02	0.0005	-0.055
122.45	132.75		14		0.98	0.0006	-0.052	220	0.1500	1.51		1,314	83.4%	-0.02	0.0006	-0.068
112.75	123.75		44		0.97	0.0008	-0.069	230	0.2500	1.97		212	80.6%	-0.03	0.0008	-0.083
103.00	114.05		31	53.2%	0.96	0.0011	-0.089	240	0.4400	2.82		209	79.4%	-0.04	0.0011	-0.102
97.05	104.10		30	76.8%	0.95	0.0014	-0.112	250	1.04	2.80		442	74.9%	-0.05	0.0014	-0.124
87.00	94.70		42	71.2%	0.93	0.0018	-0.139	260	1.75	3.60	1	338	73.4%	-0.07	0.0018	-0.149
77.80	85.30		64	68.2%	0.91	0.0023	-0.169	270	2.61	3.50	1	341	68.3%	-0.09	0.0023	-0.179
68.95	76.80		67	67.5%	0.88	0.0028	-0.202	280	3.60	5.90	1	966	69.6%	-0.12	0.0028	-0.211
60.55	68.10		26	65.8%	0.85	0.0034	-0.238	290	5.10	6.75		1,154	66.6%	-0.15	0.0034	-0.246
56.40	63.90			64.9%	0.83	0.0037	-0.256	295	5.90	9.05	2		68.4%	-0.17	0.0037	-0.263
52.50	59.85		186	64.3%	0.81	0.0040	-0.273	300	7.05	7.85	8	986	63.9%	-0.19	0.0041	-0.281
48.90	55.75			63.8%	0.79	0.0044	-0.291	305	7.95	11.90			67.9%	-0.21	0.0044	-0.297
45.25	50.75	15	113	61.4%	0.76	0.0047	-0.307	310	9.20	10.45	26	326	62.9%	-0.24	0.0047	-0.314
41.50	48.25			62.4%	0.74	0.0050	-0.323	315	10.65	15.10	6		67.3%	-0.26	0.0050	-0.329
39.75	46.50			62.1%	0.72	0.0051	-0.331	317.5	11.35	15.95			67.0%	-0.28	0.0052	-0.336
39.95	44.50		249	64.2%	0.71	0.0053	-0.338	320	12.15	13.45	12	507	62.1%	-0.29	0.0053	-0.343
36.35	42.80			61.2%	0.70	0.0054	-0.344	322.5	12.95	16.90			65.5%	-0.30	0.0054	-0.349
34.70	41.35			61.2%	0.68	0.0055	-0.350	325	13.65	18.70			66.2%	-0.32	0.0056	-0.355
33.20	39.50	4		60.8%	0.67	0.0057	-0.356	327.5	15.10	17.80			64.3%	-0.33	0.0057	-0.361
34.00	38.10	31	623	63.9%	0.65	0.0058	-0.362	330	15.80	17.15		441	61.6%	-0.35	0.0058	-0.366
30.05	36.55	2		60.5%	0.64	0.0059	-0.366	332.5	16.40	20.85			64.4%	-0.36	0.0059	-0.371
30.70	34.90	2		62.7%	0.62	0.0060	-0.371	335	17.50	22.30			64.8%	-0.38	0.0060	-0.375
27.35	33.55			60.2%	0.61	0.0061	-0.374	337.5	18.40	22.15			62.9%	-0.39	0.0061	-0.379
27.00	31.40	4	349	60.4%	0.59	0.0061	-0.378	340	19.65	21.55	4	453	60.7%	-0.41	0.0062	-0.382
24.90	30.55			59.9%	0.58	0.0062	-0.380	342.5	21.40	25.00			64.1%	-0.43	0.0063	-0.384
24.90	29.25	31		61.3%	0.56	0.0063	-0.382	345	22.50	25.70	6		63.2%	-0.44	0.0063	-0.386
24.25	27.40	9		61.2%	0.54	0.0063	-0.384	347.5	23.10	27.35	9		62.8%	-0.46	0.0064	-0.387
23.65	24.55	83	1,445	59.8%	0.53	0.0063	-0.385	350	25.10	25.70	100	746	59.9%	-0.47	0.0064	-0.388
21.90	23.65	15		59.3%	0.51	0.0064	-0.385	352.5	25.70	28.45	19		60.7%	-0.49	0.0064	-0.388
20.70	22.70	14		59.3%	0.50	0.0064	-0.385	355	26.85	29.70	12		60.1%	-0.51	0.0064	-0.388
20.00	22.50	4		60.8%	0.48	0.0064	-0.384	357.5	28.15	31.60	6		60.5%	-0.52	0.0064	-0.387
18.95	21.95	2	2,551	61.3%	0.47	0.0064	-0.383	360	30.15	32.65	11	489	60.5%	-0.54	0.0064	-0.385
16.65	22.00			60.9%	0.45	0.0064	-0.381	362.5	31.00	36.80	3		62.9%	-0.55	0.0064	-0.383
17.00	21.15	2		62.5%	0.44	0.0063	-0.378	365	32.40	38.30			62.6%	-0.57	0.0064	-0.380
15.40	17.50		1,421	60.4%	0.41	0.0062	-0.372	370	35.85	39.05	2	492	59.8%	-0.60	0.0063	-0.374
13.15	15.40			59.0%	0.38	0.0061	-0.363	375	40.00	44.70			63.7%	-0.63	0.0062	-0.365
12.30	14.05	16	447	60.0%	0.35	0.0060	-0.353	380	42.65	46.45		244	60.3%	-0.66	0.0060	-0.355
11.05	13.00	3		60.5%	0.32	0.0058	-0.342	385	45.30	51.80			61.3%	-0.68	0.0059	-0.343
9.85	11.05	16	149	59.6%	0.30	0.0056	-0.330	390	50.90	55.50		66	63.8%	-0.71	0.0057	-0.331
7.90	8.70	9	1,310	59.6%	0.25	0.0051	-0.302	400	57.10	63.35		240	61.6%	-0.76	0.0052	-0.303
6.20	7.15	15	524	60.0%	0.21	0.0046	-0.274	410	65.15	71.55		24	61.3%	-0.80	0.0047	-0.274
4.95	5.70	10	170	60.4%	0.17	0.0041	-0.246	420	73.45	80.35		59	61.3%	-0.83	0.0042	-0.245
3.95	4.85	2	274	61.4%	0.15	0.0036	-0.219	430	82.00	89.25		310	60.8%	-0.86	0.0037	-0.218
2.80	4.00	3	160	61.3%	0.12	0.0032	-0.195	440	91.30	98.40		52	61.5%	-0.89	0.0033	-0.193
2.41	3.50		630	63.1%	0.10	0.0027	-0.173	450	100.60	107.75		15	61.7%	-0.91	0.0029	-0.171
1.80	2.59		325	62.4%	0.09	0.0024	-0.154	460	109.85	120.30		20	70.9%	-0.93	0.0025	-0.151
1.27	2.05		189	62.1%	0.07	0.0021	-0.137	470	119.45	129.90		14	72.5%	-0.94	0.0022	-0.134
1.25	1.81	1	129	64.4%	0.06	0.0018	-0.122	480	129.10	139.50		25	73.8%	-0.95	0.0020	-0.120
0.6700	1.69		87	64.3%	0.05	0.0016	-0.110	490	139.00	149.30		9	76.3%	-0.96	0.0018	-0.107
0.1900	2.17		176	67.3%	0.05	0.0014	-0.098	500	148.65	159.30		12	78.4%	-0.97	0.0016	-0.095
0.1000	1.96		156	68.6%	0.04	0.0012	-0.089	510	158.45	169.20		9	80.4%	-0.98	0.0014	-0.082
0.3000	1.85		293	71.9%	0.03	0.0010	-0.080	520	167.80	179.15		21	80.5%	-0.98	0.0012	-0.075

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。

波动率微笑 — Nov 20, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

MDB 期权链 MongoDB, Inc.

波动率微笑 — Nov 20, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品