Options Chain for MONGODB INC CL A (MDB) - $404.92 as of 8/25/2026 8:21:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 142.10 | 153.90 | 148.00 | 148.35 | 0.00 | 0.00% | 0.57 | 0 | 53 | 1.07 | 0.95 | 0.00 | -0.10 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 270.00 | 134.35 | 145.30 | 139.83 | % | 0.52 | 0 | 0 | 1.08 | 0.94 | 0.00 | -0.13 | 8/25/2026 3:59:59 PM EST | |||
| 280.00 | 125.50 | 136.50 | 131.00 | % | 0.47 | 0 | 0 | 1.04 | 0.92 | 0.00 | -0.16 | 8/25/2026 3:59:59 PM EST | |||
| 290.00 | 116.80 | 126.20 | 121.50 | % | 0.42 | 0 | 0 | 0.71 | 0.91 | 0.00 | -0.18 | 8/25/2026 3:59:59 PM EST | |||
| 300.00 | 109.20 | 118.65 | 113.93 | 119.81 | % | 0.38 | 1 | 0 | 0.76 | 0.88 | 0.00 | -0.21 | 8/25/2026 | 8/25/2026 3:59:59 PM EST | |
| 310.00 | 100.35 | 111.35 | 105.85 | % | 0.34 | 0 | 0 | 0.79 | 0.86 | 0.00 | -0.24 | 8/25/2026 3:59:59 PM EST | |||
| 320.00 | 94.05 | 103.00 | 98.53 | 100.82 | +1.89 | +1.91% | 0.31 | 20 | 1 | 0.80 | 0.83 | 0.00 | -0.27 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 330.00 | 86.55 | 95.55 | 91.05 | 90.21 | 0.00 | 0.00% | 0.28 | 0 | 52 | 0.79 | 0.81 | 0.00 | -0.30 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 340.00 | 79.45 | 88.45 | 83.95 | 85.99 | % | 0.25 | 20 | 0 | 0.79 | 0.78 | 0.00 | -0.33 | 8/25/2026 | 8/25/2026 3:59:59 PM EST | |
| 350.00 | 72.65 | 81.75 | 77.20 | % | 0.22 | 0 | 0 | 0.79 | 0.74 | 0.00 | -0.35 | 8/25/2026 3:59:59 PM EST | |||
| 360.00 | 66.25 | 75.40 | 70.83 | 70.15 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.78 | 0.71 | 0.00 | -0.37 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 370.00 | 60.25 | 69.40 | 64.83 | % | 0.18 | 0 | 0 | 0.78 | 0.68 | 0.00 | -0.39 | 8/25/2026 3:59:59 PM EST | |||
| 380.00 | 54.55 | 63.75 | 59.15 | 62.73 | -12.26 | -16.35% | 0.16 | 4 | 9 | 0.78 | 0.64 | 0.00 | -0.40 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 390.00 | 49.25 | 58.50 | 53.88 | 52.29 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.77 | 0.61 | 0.00 | -0.42 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 400.00 | 44.30 | 52.35 | 48.33 | 51.40 | +4.11 | +8.70% | 0.12 | 1 | 2 | 0.76 | 0.57 | 0.00 | -0.42 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 410.00 | 39.70 | 47.90 | 43.80 | 46.57 | +3.57 | +8.31% | 0.11 | 1 | 6 | 0.76 | 0.54 | 0.00 | -0.43 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 420.00 | 35.45 | 44.85 | 40.15 | 51.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.77 | 0.50 | 0.00 | -0.43 | 8/21/2026 | 8/25/2026 3:59:59 PM EST |
| 430.00 | 31.55 | 37.85 | 34.70 | 42.52 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.74 | 0.47 | 0.00 | -0.43 | 8/21/2026 | 8/25/2026 3:59:59 PM EST |
| 440.00 | 28.00 | 36.60 | 32.30 | 35.00 | -9.20 | -20.82% | 0.07 | 1 | 4 | 0.76 | 0.44 | 0.00 | -0.43 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 450.00 | 25.75 | 32.95 | 29.35 | 28.97 | +1.22 | +4.40% | 0.07 | 13 | 1 | 0.76 | 0.40 | 0.00 | -0.42 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 460.00 | 22.75 | 29.45 | 26.10 | 34.93 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.76 | 0.37 | 0.00 | -0.41 | 8/21/2026 | 8/25/2026 3:59:59 PM EST |
| 470.00 | 20.10 | 26.85 | 23.48 | % | 0.05 | 0 | 0 | 0.76 | 0.35 | 0.00 | -0.40 | 8/25/2026 3:59:59 PM EST | |||
| 480.00 | 18.05 | 23.80 | 20.93 | % | 0.04 | 0 | 0 | 0.75 | 0.32 | 0.00 | -0.39 | 8/25/2026 3:59:59 PM EST | |||
| 490.00 | 15.65 | 21.25 | 18.45 | 18.94 | -8.71 | -31.51% | 0.04 | 5 | 1 | 0.75 | 0.29 | 0.00 | -0.37 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 500.00 | 12.85 | 20.70 | 16.78 | 17.86 | +1.09 | +6.50% | 0.03 | 4 | 60 | 0.75 | 0.27 | 0.00 | -0.36 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 510.00 | 11.40 | 19.50 | 15.45 | % | 0.03 | 0 | 0 | 0.76 | 0.25 | 0.00 | -0.34 | 8/25/2026 3:59:59 PM EST | |||
| 520.00 | 9.25 | 18.10 | 13.68 | 17.88 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.76 | 0.23 | 0.00 | -0.33 | 8/21/2026 | 8/25/2026 3:59:59 PM EST |
| 530.00 | 9.60 | 14.20 | 11.90 | 15.91 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.75 | 0.21 | 0.00 | -0.31 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 540.00 | 7.55 | 14.75 | 11.15 | % | 0.02 | 0 | 0 | 0.76 | 0.19 | 0.00 | -0.29 | 8/25/2026 3:59:59 PM EST | |||
| 550.00 | 5.60 | 13.00 | 9.30 | % | 0.02 | 0 | 0 | 0.74 | 0.17 | 0.00 | -0.28 | 8/25/2026 3:59:59 PM EST | |||
| 560.00 | 6.40 | 10.70 | 8.55 | 8.58 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.76 | 0.16 | 0.00 | -0.26 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 570.00 | 4.10 | 9.80 | 6.95 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.73 | 0.14 | 0.00 | -0.24 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 580.00 | 2.86 | 11.00 | 6.93 | 9.74 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.75 | 0.13 | 0.00 | -0.23 | 8/21/2026 | 8/25/2026 3:59:59 PM EST |
| 590.00 | 2.03 | 10.50 | 6.27 | % | 0.01 | 0 | 0 | 0.75 | 0.12 | 0.00 | -0.21 | 8/25/2026 3:59:59 PM EST | |||
| 600.00 | 1.29 | 9.75 | 5.52 | % | 0.01 | 0 | 0 | 0.73 | 0.10 | 0.00 | -0.20 | 8/25/2026 3:59:59 PM EST | |||
| 610.00 | 1.80 | 9.10 | 5.45 | % | 0.01 | 0 | 0 | 0.75 | 0.09 | 0.00 | -0.18 | 8/25/2026 3:59:59 PM EST | |||
| 620.00 | 1.09 | 8.60 | 4.85 | % | 0.01 | 0 | 0 | 0.75 | 0.09 | 0.00 | -0.17 | 8/25/2026 3:59:59 PM EST | |||
| 630.00 | 0.81 | 8.10 | 4.46 | % | 0.01 | 0 | 0 | 0.75 | 0.08 | 0.00 | -0.16 | 8/25/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 1.74 | 3.60 | 2.67 | 2.55 | % | 0.01 | 22 | 0 | 0.78 | -0.05 | 0.00 | -0.10 | 8/25/2026 | 8/25/2026 3:59:59 PM EST | |
| 270.00 | 2.25 | 4.85 | 3.55 | 3.55 | % | 0.01 | 10 | 0 | 0.77 | -0.06 | 0.00 | -0.13 | 8/25/2026 | 8/25/2026 3:59:59 PM EST | |
| 280.00 | 0.62 | 8.40 | 4.51 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.72 | -0.08 | 0.00 | -0.16 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 290.00 | 2.95 | 9.55 | 6.25 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.77 | -0.10 | 0.00 | -0.18 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 300.00 | 4.90 | 8.45 | 6.68 | 7.15 | +2.09 | +41.31% | 0.02 | 2 | 2 | 0.73 | -0.12 | 0.00 | -0.21 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 310.00 | 5.35 | 12.75 | 9.05 | 10.00 | +3.57 | +55.53% | 0.03 | 1 | 7 | 0.75 | -0.14 | 0.00 | -0.24 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 320.00 | 8.10 | 15.70 | 11.90 | 11.70 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.76 | -0.17 | 0.00 | -0.27 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 330.00 | 10.65 | 18.05 | 14.35 | 13.01 | -1.14 | -8.06% | 0.04 | 1 | 4 | 0.76 | -0.19 | 0.00 | -0.30 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 340.00 | 12.90 | 20.95 | 16.93 | 12.11 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.75 | -0.22 | 0.00 | -0.33 | 8/21/2026 | 8/25/2026 3:59:59 PM EST |
| 350.00 | 15.90 | 23.65 | 19.78 | 18.29 | +3.02 | +19.78% | 0.06 | 4 | 1 | 0.74 | -0.26 | 0.00 | -0.35 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 360.00 | 19.85 | 27.80 | 23.83 | 23.80 | +0.95 | +4.16% | 0.07 | 1 | 5 | 0.75 | -0.29 | 0.00 | -0.37 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 370.00 | 24.25 | 31.70 | 27.98 | 26.87 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.75 | -0.32 | 0.00 | -0.39 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 380.00 | 27.30 | 36.90 | 32.10 | 30.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.74 | -0.36 | 0.00 | -0.40 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 390.00 | 32.55 | 41.55 | 37.05 | % | 0.09 | 0 | 0 | 0.74 | -0.39 | 0.00 | -0.42 | 8/25/2026 3:59:59 PM EST | |||
| 400.00 | 37.10 | 46.60 | 41.85 | 42.65 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.74 | -0.43 | 0.00 | -0.42 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 410.00 | 42.55 | 52.00 | 47.28 | 46.15 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.73 | -0.46 | 0.00 | -0.43 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 420.00 | 48.35 | 57.75 | 53.05 | 42.50 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.73 | -0.50 | 0.00 | -0.43 | 8/21/2026 | 8/25/2026 3:59:59 PM EST |
| 430.00 | 54.50 | 63.85 | 59.18 | 46.80 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.73 | -0.53 | 0.00 | -0.43 | 8/21/2026 | 8/25/2026 3:59:59 PM EST |
| 440.00 | 61.00 | 70.30 | 65.65 | 53.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.73 | -0.56 | 0.00 | -0.43 | 8/21/2026 | 8/25/2026 3:59:59 PM EST |
| 450.00 | 67.95 | 77.05 | 72.50 | % | 0.16 | 0 | 0 | 0.73 | -0.60 | 0.00 | -0.42 | 8/25/2026 3:59:59 PM EST | |||
| 460.00 | 76.00 | 84.10 | 80.05 | 64.75 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.74 | -0.63 | 0.00 | -0.41 | 8/21/2026 | 8/25/2026 3:59:59 PM EST |
| 470.00 | 82.20 | 91.40 | 86.80 | 87.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.72 | -0.65 | 0.00 | -0.40 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 480.00 | 89.75 | 98.95 | 94.35 | % | 0.20 | 0 | 0 | 0.72 | -0.68 | 0.00 | -0.39 | 8/25/2026 3:59:59 PM EST | |||
| 490.00 | 97.60 | 106.75 | 102.18 | % | 0.21 | 0 | 0 | 0.72 | -0.71 | 0.00 | -0.37 | 8/25/2026 3:59:59 PM EST | |||
| 500.00 | 105.25 | 114.95 | 110.10 | % | 0.22 | 0 | 0 | 0.72 | -0.73 | 0.00 | -0.36 | 8/25/2026 3:59:59 PM EST | |||
| 510.00 | 112.05 | 123.20 | 117.63 | % | 0.23 | 0 | 0 | 0.69 | -0.75 | 0.00 | -0.34 | 8/25/2026 3:59:59 PM EST | |||
| 520.00 | 120.40 | 134.35 | 127.38 | % | 0.24 | 0 | 0 | 0.72 | -0.77 | 0.00 | -0.33 | 8/25/2026 3:59:59 PM EST | |||
| 530.00 | 128.65 | 140.10 | 134.38 | % | 0.25 | 0 | 0 | 0.68 | -0.79 | 0.00 | -0.31 | 8/25/2026 3:59:59 PM EST | |||
| 540.00 | 138.95 | 151.65 | 145.30 | % | 0.27 | 0 | 0 | 0.72 | -0.81 | 0.00 | -0.29 | 8/25/2026 3:59:59 PM EST | |||
| 550.00 | 146.40 | 160.25 | 153.33 | % | 0.28 | 0 | 0 | 0.71 | -0.83 | 0.00 | -0.28 | 8/25/2026 3:59:59 PM EST | |||
| 560.00 | 155.45 | 169.50 | 162.48 | % | 0.29 | 0 | 0 | 0.70 | -0.84 | 0.00 | -0.26 | 8/25/2026 3:59:59 PM EST | |||
| 570.00 | 164.50 | 178.60 | 171.55 | % | 0.30 | 0 | 0 | 0.69 | -0.86 | 0.00 | -0.24 | 8/25/2026 3:59:59 PM EST | |||
| 580.00 | 173.65 | 187.80 | 180.73 | % | 0.31 | 0 | 0 | 0.69 | -0.87 | 0.00 | -0.23 | 8/25/2026 3:59:59 PM EST | |||
| 590.00 | 182.95 | 197.05 | 190.00 | % | 0.32 | 0 | 0 | 0.67 | -0.88 | 0.00 | -0.21 | 8/25/2026 3:59:59 PM EST | |||
| 600.00 | 192.25 | 206.40 | 199.33 | % | 0.33 | 0 | 0 | 0.96 | -0.90 | 0.00 | -0.20 | 8/25/2026 3:59:59 PM EST | |||
| 610.00 | 200.95 | 215.80 | 208.38 | % | 0.34 | 0 | 0 | 0.94 | -0.91 | 0.00 | -0.18 | 8/25/2026 3:59:59 PM EST | |||
| 620.00 | 209.95 | 225.30 | 217.63 | % | 0.35 | 0 | 0 | 0.99 | -0.91 | 0.00 | -0.17 | 8/25/2026 3:59:59 PM EST | |||
| 630.00 | 221.30 | 234.85 | 228.08 | % | 0.36 | 0 | 0 | 1.00 | -0.92 | 0.00 | -0.16 | 8/25/2026 3:59:59 PM EST |