Options Chain for MONGODB INC CL A (MDB) - $318.10 as of 8/29/2025 3:38:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 93.00 | 99.75 | 96.38 | % | 0.44 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 225.00 | 88.05 | 94.30 | 91.18 | % | 0.41 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.06 | 8/29/2025 3:59:53 PM EST | |||
| 230.00 | 83.15 | 89.95 | 86.55 | % | 0.38 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.06 | 8/29/2025 3:59:53 PM EST | |||
| 235.00 | 78.45 | 84.65 | 81.55 | % | 0.35 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.09 | 8/29/2025 3:59:53 PM EST | |||
| 240.00 | 73.75 | 80.25 | 77.00 | % | 0.32 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.10 | 8/29/2025 3:59:53 PM EST | |||
| 245.00 | 69.05 | 76.35 | 72.70 | % | 0.30 | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.11 | 8/29/2025 3:59:53 PM EST | |||
| 250.00 | 64.45 | 70.00 | 67.23 | % | 0.27 | 0 | 0 | 0.62 | 0.92 | 0.00 | -0.13 | 8/29/2025 3:59:53 PM EST | |||
| 255.00 | 59.95 | 65.65 | 62.80 | 67.65 | +1.52 | +2.30% | 0.25 | 1 | 1 | 0.66 | 0.90 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 260.00 | 55.10 | 61.05 | 58.08 | 65.20 | % | 0.22 | 1 | 0 | 0.59 | 0.89 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 265.00 | 51.00 | 57.00 | 54.00 | 54.88 | -0.29 | -0.53% | 0.20 | 4 | 1 | 0.43 | 0.86 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 270.00 | 46.60 | 52.70 | 49.65 | 51.65 | +5.30 | +11.44% | 0.18 | 1 | 0 | 0.43 | 0.84 | 0.00 | -0.16 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 275.00 | 42.45 | 48.50 | 45.48 | 43.00 | -5.95 | -12.16% | 0.17 | 2 | 5 | 0.43 | 0.82 | 0.01 | -0.17 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 280.00 | 38.45 | 44.55 | 41.50 | % | 0.15 | 0 | 0 | 0.43 | 0.80 | 0.01 | -0.18 | 8/29/2025 3:59:53 PM EST | |||
| 285.00 | 34.70 | 40.60 | 37.65 | % | 0.13 | 0 | 0 | 0.43 | 0.77 | 0.01 | -0.19 | 8/29/2025 3:59:53 PM EST | |||
| 290.00 | 32.10 | 37.00 | 34.55 | 33.04 | -2.24 | -6.35% | 0.12 | 13 | 2 | 0.44 | 0.74 | 0.01 | -0.20 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 295.00 | 27.55 | 34.05 | 30.80 | 29.54 | -2.23 | -7.02% | 0.10 | 1 | 6 | 0.42 | 0.70 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 300.00 | 27.60 | 29.65 | 28.63 | 26.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.45 | 0.67 | 0.01 | -0.22 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 305.00 | 22.95 | 27.00 | 24.98 | 25.44 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.44 | 0.63 | 0.01 | -0.23 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 310.00 | 21.55 | 24.90 | 23.23 | 21.00 | -2.00 | -8.70% | 0.07 | 1 | 1 | 0.46 | 0.59 | 0.01 | -0.23 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 315.00 | 18.90 | 21.55 | 20.23 | 18.21 | -4.73 | -20.62% | 0.06 | 2 | 4 | 0.45 | 0.55 | 0.01 | -0.24 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 320.00 | 16.45 | 19.15 | 17.80 | 16.90 | -5.25 | -23.71% | 0.06 | 4 | 5 | 0.44 | 0.51 | 0.01 | -0.24 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 325.00 | 14.30 | 17.15 | 15.73 | 17.25 | -0.13 | -0.75% | 0.05 | 1 | 1 | 0.44 | 0.47 | 0.01 | -0.23 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 330.00 | 12.35 | 15.60 | 13.98 | 13.55 | -1.75 | -11.44% | 0.04 | 2 | 12 | 0.45 | 0.43 | 0.01 | -0.23 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 335.00 | 7.75 | 13.60 | 10.68 | 15.18 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.41 | 0.39 | 0.01 | -0.23 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 340.00 | 9.10 | 13.50 | 11.30 | 13.85 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.46 | 0.35 | 0.01 | -0.22 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 345.00 | 4.85 | 11.40 | 8.13 | 7.53 | -2.99 | -28.43% | 0.02 | 1 | 4 | 0.41 | 0.32 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 350.00 | 6.55 | 10.95 | 8.75 | 10.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.47 | 0.29 | 0.01 | -0.20 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 355.00 | 2.45 | 8.55 | 5.50 | % | 0.02 | 0 | 0 | 0.40 | 0.26 | 0.01 | -0.20 | 8/29/2025 3:59:53 PM EST | |||
| 360.00 | 1.48 | 9.35 | 5.42 | 5.30 | +0.90 | +20.46% | 0.02 | 4 | 1 | 0.41 | 0.24 | 0.01 | -0.18 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 365.00 | 2.48 | 6.65 | 4.57 | % | 0.01 | 0 | 0 | 0.42 | 0.21 | 0.01 | -0.18 | 8/29/2025 3:59:53 PM EST | |||
| 370.00 | 0.34 | 6.00 | 3.17 | 5.80 | % | 0.01 | 1 | 0 | 0.37 | 0.19 | 0.01 | -0.17 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 375.00 | 2.25 | 6.95 | 4.60 | % | 0.01 | 0 | 0 | 0.47 | 0.17 | 0.00 | -0.15 | 8/29/2025 3:59:53 PM EST | |||
| 380.00 | 1.92 | 6.90 | 4.41 | % | 0.01 | 0 | 0 | 0.48 | 0.15 | 0.00 | -0.14 | 8/29/2025 3:59:53 PM EST | |||
| 385.00 | 0.00 | 4.60 | 2.30 | 3.80 | % | 0.01 | 1 | 0 | 0.54 | 0.13 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.57 | 0.11 | 0.00 | -0.11 | 8/29/2025 3:59:53 PM EST | |||
| 395.00 | 0.00 | 3.25 | 1.63 | % | 0.00 | 0 | 0 | 0.53 | 0.10 | 0.00 | -0.10 | 8/29/2025 3:59:53 PM EST | |||
| 400.00 | 0.01 | 5.60 | 2.81 | 2.85 | % | 0.01 | 1 | 0 | 0.43 | 0.09 | 0.00 | -0.10 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 405.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.53 | 0.08 | 0.00 | -0.09 | 8/29/2025 3:59:53 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.66 | 0.06 | 0.00 | -0.07 | 8/29/2025 3:59:53 PM EST | |||
| 415.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.68 | 0.05 | 0.00 | -0.06 | 8/29/2025 3:59:53 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.70 | 0.05 | 0.00 | -0.06 | 8/29/2025 3:59:53 PM EST | |||
| 425.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.05 | 8/29/2025 3:59:53 PM EST | |||
| 430.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.05 | 8/29/2025 3:59:53 PM EST | |||
| 435.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 440.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 445.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 450.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 455.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 460.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 465.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 470.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.20 | 4.70 | 2.45 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 225.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.06 | 8/29/2025 3:59:53 PM EST | |||
| 230.00 | 0.01 | 5.00 | 2.51 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.06 | 8/29/2025 3:59:53 PM EST | |||
| 235.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.09 | 8/29/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | -0.05 | 0.00 | -0.10 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 245.00 | 0.00 | 3.15 | 1.58 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | -0.06 | 0.00 | -0.11 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.59 | -0.08 | 0.00 | -0.13 | 8/29/2025 3:59:53 PM EST | |||
| 255.00 | 0.43 | 4.80 | 2.62 | 3.00 | % | 0.01 | 101 | 0 | 0.49 | -0.10 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 260.00 | 0.00 | 4.70 | 2.35 | 3.40 | -0.95 | -21.84% | 0.01 | 1 | 2 | 0.58 | -0.11 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 265.00 | 1.88 | 7.15 | 4.52 | 3.90 | +0.25 | +6.85% | 0.02 | 1 | 5 | 0.51 | -0.14 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 270.00 | 1.82 | 8.45 | 5.14 | 5.17 | -1.23 | -19.22% | 0.02 | 1 | 2 | 0.51 | -0.16 | 0.00 | -0.16 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 275.00 | 4.50 | 6.95 | 5.73 | % | 0.02 | 0 | 0 | 0.50 | -0.18 | 0.01 | -0.17 | 8/29/2025 3:59:53 PM EST | |||
| 280.00 | 5.10 | 10.35 | 7.73 | 7.00 | % | 0.03 | 3 | 0 | 0.52 | -0.20 | 0.01 | -0.18 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 285.00 | 5.95 | 9.55 | 7.75 | 7.60 | -2.40 | -24.00% | 0.03 | 1 | 1 | 0.48 | -0.23 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 290.00 | 7.80 | 10.35 | 9.08 | 9.50 | -0.50 | -5.00% | 0.03 | 1 | 1 | 0.48 | -0.26 | 0.01 | -0.20 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 295.00 | 8.60 | 12.65 | 10.63 | % | 0.04 | 0 | 0 | 0.48 | -0.30 | 0.01 | -0.21 | 8/29/2025 3:59:53 PM EST | |||
| 300.00 | 10.90 | 14.50 | 12.70 | 14.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.48 | -0.33 | 0.01 | -0.22 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 305.00 | 12.85 | 17.60 | 15.23 | 16.06 | -0.44 | -2.67% | 0.05 | 4 | 14 | 0.49 | -0.37 | 0.01 | -0.23 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 310.00 | 15.10 | 18.65 | 16.88 | 18.86 | +1.13 | +6.38% | 0.05 | 7 | 3 | 0.48 | -0.41 | 0.01 | -0.23 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 315.00 | 17.40 | 21.10 | 19.25 | 20.60 | +3.95 | +23.73% | 0.06 | 3 | 18 | 0.48 | -0.45 | 0.01 | -0.24 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 320.00 | 20.40 | 25.20 | 22.80 | 22.50 | % | 0.07 | 2 | 0 | 0.50 | -0.49 | 0.01 | -0.24 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 325.00 | 22.00 | 26.50 | 24.25 | % | 0.07 | 0 | 0 | 0.47 | -0.53 | 0.01 | -0.23 | 8/29/2025 3:59:53 PM EST | |||
| 330.00 | 25.95 | 29.50 | 27.73 | % | 0.08 | 0 | 0 | 0.48 | -0.57 | 0.01 | -0.23 | 8/29/2025 3:59:53 PM EST | |||
| 335.00 | 28.50 | 34.30 | 31.40 | % | 0.09 | 0 | 0 | 0.49 | -0.61 | 0.01 | -0.23 | 8/29/2025 3:59:53 PM EST | |||
| 340.00 | 32.70 | 36.05 | 34.38 | % | 0.10 | 0 | 0 | 0.48 | -0.65 | 0.01 | -0.22 | 8/29/2025 3:59:53 PM EST | |||
| 345.00 | 36.15 | 41.45 | 38.80 | 35.19 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.50 | -0.68 | 0.01 | -0.21 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 350.00 | 38.90 | 43.20 | 41.05 | % | 0.12 | 0 | 0 | 0.46 | -0.71 | 0.01 | -0.20 | 8/29/2025 3:59:53 PM EST | |||
| 355.00 | 42.95 | 49.20 | 46.08 | % | 0.13 | 0 | 0 | 0.50 | -0.74 | 0.01 | -0.20 | 8/29/2025 3:59:53 PM EST | |||
| 360.00 | 47.75 | 53.35 | 50.55 | % | 0.14 | 0 | 0 | 0.51 | -0.76 | 0.01 | -0.18 | 8/29/2025 3:59:53 PM EST | |||
| 365.00 | 51.60 | 57.60 | 54.60 | % | 0.15 | 0 | 0 | 0.51 | -0.79 | 0.01 | -0.18 | 8/29/2025 3:59:53 PM EST | |||
| 370.00 | 56.00 | 61.90 | 58.95 | % | 0.16 | 0 | 0 | 0.52 | -0.81 | 0.01 | -0.17 | 8/29/2025 3:59:53 PM EST | |||
| 375.00 | 59.20 | 66.35 | 62.78 | % | 0.17 | 0 | 0 | 0.49 | -0.83 | 0.00 | -0.15 | 8/29/2025 3:59:53 PM EST | |||
| 380.00 | 65.00 | 70.85 | 67.93 | % | 0.18 | 0 | 0 | 0.61 | -0.85 | 0.00 | -0.14 | 8/29/2025 3:59:53 PM EST | |||
| 385.00 | 69.30 | 75.45 | 72.38 | % | 0.19 | 0 | 0 | 0.62 | -0.87 | 0.00 | -0.12 | 8/29/2025 3:59:53 PM EST | |||
| 390.00 | 73.95 | 80.00 | 76.98 | % | 0.20 | 0 | 0 | 0.63 | -0.89 | 0.00 | -0.11 | 8/29/2025 3:59:53 PM EST | |||
| 395.00 | 78.80 | 84.90 | 81.85 | % | 0.21 | 0 | 0 | 0.65 | -0.90 | 0.00 | -0.10 | 8/29/2025 3:59:53 PM EST | |||
| 400.00 | 84.20 | 89.60 | 86.90 | % | 0.22 | 0 | 0 | 0.67 | -0.91 | 0.00 | -0.10 | 8/29/2025 3:59:53 PM EST | |||
| 405.00 | 88.40 | 94.40 | 91.40 | % | 0.23 | 0 | 0 | 0.68 | -0.92 | 0.00 | -0.09 | 8/29/2025 3:59:53 PM EST | |||
| 410.00 | 94.10 | 99.40 | 96.75 | % | 0.24 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.07 | 8/29/2025 3:59:53 PM EST | |||
| 415.00 | 98.35 | 104.00 | 101.18 | % | 0.24 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.06 | 8/29/2025 3:59:53 PM EST | |||
| 420.00 | 103.00 | 109.00 | 106.00 | % | 0.25 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.06 | 8/29/2025 3:59:53 PM EST | |||
| 425.00 | 108.35 | 114.00 | 111.18 | % | 0.26 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.05 | 8/29/2025 3:59:53 PM EST | |||
| 430.00 | 112.95 | 119.00 | 115.98 | % | 0.27 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.05 | 8/29/2025 3:59:53 PM EST | |||
| 435.00 | 118.30 | 123.95 | 121.13 | % | 0.28 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 440.00 | 121.95 | 129.00 | 125.48 | % | 0.29 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 445.00 | 128.05 | 134.00 | 131.03 | % | 0.29 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 450.00 | 132.90 | 139.00 | 135.95 | % | 0.30 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 455.00 | 137.90 | 144.00 | 140.95 | % | 0.31 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 460.00 | 143.25 | 148.95 | 146.10 | % | 0.32 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 465.00 | 147.90 | 154.00 | 150.95 | % | 0.32 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 470.00 | 153.10 | 158.95 | 156.03 | % | 0.33 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:53 PM EST |