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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 197.05 | 203.60 | 200.33 | % | 1.74 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 120.00 | 192.05 | 198.15 | 195.10 | % | 1.63 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 125.00 | 187.05 | 193.35 | 190.20 | % | 1.52 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 130.00 | 182.10 | 187.65 | 184.88 | % | 1.42 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 135.00 | 177.00 | 183.80 | 180.40 | % | 1.34 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 140.00 | 172.10 | 178.80 | 175.45 | % | 1.25 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 145.00 | 167.05 | 172.95 | 170.00 | 74.60 | 0.00 | 0.00% | 1.17 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 150.00 | 162.05 | 168.20 | 165.13 | 71.77 | 0.00 | 0.00% | 1.10 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 155.00 | 157.05 | 163.40 | 160.23 | % | 1.03 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 160.00 | 152.15 | 158.35 | 155.25 | % | 0.97 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 165.00 | 147.25 | 153.15 | 150.20 | % | 0.91 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 170.00 | 142.30 | 148.25 | 145.28 | % | 0.85 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 175.00 | 137.25 | 143.55 | 140.40 | 111.70 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 180.00 | 132.40 | 138.45 | 135.43 | 104.40 | 0.00 | 0.00% | 0.75 | 0 | 6 | 1.03 | 1.00 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 185.00 | 127.40 | 133.00 | 130.20 | % | 0.70 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 190.00 | 122.50 | 128.35 | 125.43 | 92.00 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.93 | 1.00 | 0.00 | -0.03 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 195.00 | 117.95 | 123.65 | 120.80 | 89.95 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.03 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 200.00 | 113.00 | 118.55 | 115.78 | 85.92 | 0.00 | 0.00% | 0.58 | 0 | 6 | 0.84 | 1.00 | 0.00 | -0.04 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 210.00 | 103.00 | 108.45 | 105.73 | 86.00 | 0.00 | 0.00% | 0.50 | 0 | 71 | 0.75 | 0.99 | 0.00 | -0.05 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 220.00 | 93.60 | 98.75 | 96.18 | 93.40 | +0.61 | +0.66% | 0.44 | 1 | 96 | 0.70 | 0.98 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 230.00 | 83.40 | 89.10 | 86.25 | 85.77 | -6.18 | -6.73% | 0.38 | 4 | 81 | 0.65 | 0.97 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 240.00 | 74.70 | 79.70 | 77.20 | 72.73 | -4.12 | -5.37% | 0.32 | 3 | 57 | 0.61 | 0.95 | 0.00 | -0.10 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 250.00 | 65.00 | 70.65 | 67.83 | 66.86 | -5.86 | -8.06% | 0.27 | 1 | 49 | 0.59 | 0.92 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 260.00 | 57.70 | 61.80 | 59.75 | 57.88 | -6.57 | -10.20% | 0.23 | 5 | 116 | 0.56 | 0.89 | 0.00 | -0.14 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 270.00 | 47.30 | 53.25 | 50.28 | 55.17 | 0.00 | 0.00% | 0.19 | 0 | 53 | 0.35 | 0.85 | 0.00 | -0.17 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 280.00 | 41.20 | 45.00 | 43.10 | 39.72 | -8.26 | -17.22% | 0.15 | 86 | 157 | 0.41 | 0.80 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 290.00 | 35.70 | 38.10 | 36.90 | 35.55 | -4.59 | -11.44% | 0.13 | 173 | 303 | 0.45 | 0.74 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 300.00 | 29.00 | 31.15 | 30.08 | 28.65 | -4.03 | -12.34% | 0.10 | 676 | 670 | 0.44 | 0.67 | 0.01 | -0.22 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 310.00 | 23.80 | 24.80 | 24.30 | 21.73 | -5.64 | -20.61% | 0.08 | 106 | 231 | 0.44 | 0.59 | 0.01 | -0.23 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 320.00 | 18.45 | 21.35 | 19.90 | 17.27 | -5.03 | -22.56% | 0.06 | 32 | 228 | 0.43 | 0.52 | 0.01 | -0.23 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 330.00 | 13.70 | 15.65 | 14.68 | 13.72 | -4.28 | -23.78% | 0.04 | 81 | 311 | 0.43 | 0.44 | 0.01 | -0.22 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 340.00 | 11.35 | 12.20 | 11.78 | 9.75 | -4.14 | -29.81% | 0.03 | 85 | 215 | 0.44 | 0.37 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 350.00 | 8.55 | 9.40 | 8.98 | 7.80 | -3.04 | -28.05% | 0.03 | 78 | 75 | 0.44 | 0.31 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 360.00 | 6.75 | 7.15 | 6.95 | 6.90 | -1.65 | -19.30% | 0.02 | 245 | 1,687 | 0.44 | 0.25 | 0.01 | -0.17 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 370.00 | 4.80 | 5.45 | 5.13 | 4.30 | -2.37 | -35.54% | 0.01 | 36 | 73 | 0.44 | 0.20 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 380.00 | 3.55 | 4.15 | 3.85 | 3.68 | -1.48 | -28.69% | 0.01 | 93 | 42 | 0.44 | 0.16 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 390.00 | 2.33 | 3.20 | 2.77 | 2.46 | -1.59 | -39.26% | 0.01 | 13 | 22 | 0.44 | 0.13 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 400.00 | 0.07 | 4.25 | 2.16 | 2.00 | -1.10 | -35.49% | 0.01 | 26 | 20 | 0.55 | 0.10 | 0.00 | -0.10 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 410.00 | 0.60 | 2.40 | 1.50 | 1.30 | -1.02 | -43.97% | 0.00 | 13 | 6 | 0.44 | 0.08 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 420.00 | 0.01 | 2.29 | 1.15 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.06 | 0.00 | -0.07 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 430.00 | 0.00 | 4.35 | 2.18 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.04 | 0.00 | -0.05 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 440.00 | 0.67 | 1.47 | 1.07 | 0.66 | -0.37 | -35.93% | 0.00 | 18 | 29 | 0.50 | 0.03 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 450.00 | 0.00 | 2.58 | 1.29 | 0.41 | % | 0.00 | 1 | 0 | 0.64 | 0.02 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 470.00 | 0.00 | 2.07 | 1.04 | 0.26 | % | 0.00 | 4 | 0 | 0.67 | 0.01 | 0.00 | -0.02 | 8/29/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.54 | 0.77 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.55 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 1.77 | 0.89 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.28 | 1.14 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.09 | 0.55 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.30 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.91 | 0.96 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.38 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.91 | 0.46 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.16 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.11 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.84 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.94 | 0.47 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.08 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.02 | 1.01 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.51 | 0.26 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.44 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.85 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 2.06 | 1.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.06 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 2.32 | 1.16 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.05 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.54 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.77 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 2.58 | 1.29 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.99 | 0.00 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.50 | +0.21 | +72.42% | 0.01 | 4 | 72 | 0.91 | 0.00 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 2.07 | 1.04 | 0.54 | +0.02 | +3.85% | 0.01 | 3 | 22 | 0.86 | 0.00 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 200.00 | 0.43 | 0.50 | 0.47 | 0.48 | -0.07 | -12.73% | 0.00 | 74 | 503 | 0.63 | 0.00 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 210.00 | 0.51 | 1.00 | 0.76 | 0.75 | -0.15 | -16.67% | 0.00 | 9 | 180 | 0.62 | -0.01 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 220.00 | 0.70 | 2.08 | 1.39 | 0.88 | -0.04 | -4.35% | 0.01 | 25 | 68 | 0.62 | -0.02 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 230.00 | 0.70 | 1.57 | 1.14 | 1.27 | +0.15 | +13.40% | 0.00 | 35 | 102 | 0.54 | -0.03 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 240.00 | 1.26 | 2.13 | 1.70 | 1.69 | -0.04 | -2.32% | 0.01 | 85 | 205 | 0.53 | -0.05 | 0.00 | -0.10 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 250.00 | 2.03 | 2.72 | 2.38 | 2.61 | +0.12 | +4.82% | 0.01 | 339 | 435 | 0.51 | -0.08 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 260.00 | 3.10 | 3.65 | 3.38 | 3.22 | -0.33 | -9.30% | 0.01 | 103 | 162 | 0.49 | -0.11 | 0.00 | -0.14 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 270.00 | 4.70 | 5.35 | 5.03 | 4.92 | -0.09 | -1.80% | 0.02 | 122 | 285 | 0.49 | -0.15 | 0.00 | -0.17 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 280.00 | 6.65 | 8.15 | 7.40 | 7.60 | +0.50 | +7.05% | 0.03 | 167 | 242 | 0.49 | -0.20 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 290.00 | 9.15 | 10.45 | 9.80 | 9.65 | 0.00 | 0.00% | 0.03 | 85 | 236 | 0.47 | -0.26 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 300.00 | 12.40 | 14.80 | 13.60 | 15.25 | +2.50 | +19.61% | 0.05 | 141 | 190 | 0.48 | -0.33 | 0.01 | -0.22 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 310.00 | 17.00 | 18.60 | 17.80 | 18.35 | +1.35 | +7.95% | 0.06 | 147 | 211 | 0.47 | -0.41 | 0.01 | -0.23 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 320.00 | 21.50 | 23.70 | 22.60 | 23.50 | +1.61 | +7.36% | 0.07 | 81 | 37 | 0.46 | -0.48 | 0.01 | -0.23 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 330.00 | 27.35 | 29.45 | 28.40 | 29.08 | +2.26 | +8.43% | 0.09 | 8 | 32 | 0.46 | -0.56 | 0.01 | -0.22 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 340.00 | 34.05 | 38.35 | 36.20 | 38.55 | +4.55 | +13.39% | 0.11 | 2 | 10 | 0.49 | -0.63 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 350.00 | 41.35 | 44.95 | 43.15 | 45.16 | % | 0.12 | 4 | 0 | 0.48 | -0.69 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 360.00 | 49.20 | 53.25 | 51.23 | 51.25 | % | 0.14 | 1 | 0 | 0.49 | -0.75 | 0.01 | -0.17 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 370.00 | 56.75 | 62.70 | 59.73 | % | 0.16 | 0 | 0 | 0.50 | -0.80 | 0.01 | -0.15 | 8/29/2025 3:59:53 PM EST | |||
| 380.00 | 66.25 | 70.80 | 68.53 | 68.25 | % | 0.18 | 1 | 0 | 0.51 | -0.84 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 390.00 | 74.65 | 80.60 | 77.63 | % | 0.20 | 0 | 0 | 0.59 | -0.87 | 0.00 | -0.11 | 8/29/2025 3:59:53 PM EST | |||
| 400.00 | 84.40 | 89.90 | 87.15 | % | 0.22 | 0 | 0 | 0.63 | -0.90 | 0.00 | -0.10 | 8/29/2025 3:59:53 PM EST | |||
| 410.00 | 93.50 | 99.55 | 96.53 | % | 0.24 | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.08 | 8/29/2025 3:59:53 PM EST | |||
| 420.00 | 103.65 | 109.00 | 106.33 | % | 0.25 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.07 | 8/29/2025 3:59:53 PM EST | |||
| 430.00 | 113.20 | 119.00 | 116.10 | % | 0.27 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.05 | 8/29/2025 3:59:53 PM EST | |||
| 440.00 | 123.10 | 128.65 | 125.88 | % | 0.29 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 450.00 | 133.25 | 138.60 | 135.93 | % | 0.30 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 460.00 | 143.15 | 148.60 | 145.88 | % | 0.32 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 470.00 | 152.85 | 158.60 | 155.73 | % | 0.33 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 8/29/2025 3:59:53 PM EST |