Options Chain for MONGODB INC CL A (MDB) - $336.76 as of 11/12/2026 7:43:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 275.00 | 74.15 | 83.90 | 79.03 | % | 0.29 | 0 | 0 | 0.84 | 0.80 | 0.00 | -0.30 | 11/12/2026 3:59:53 PM EST | |||
| 280.00 | 70.50 | 79.70 | 75.10 | % | 0.27 | 0 | 0 | 0.83 | 0.79 | 0.00 | -0.31 | 11/12/2026 3:59:53 PM EST | |||
| 285.00 | 66.85 | 75.70 | 71.28 | % | 0.25 | 0 | 0 | 0.82 | 0.77 | 0.00 | -0.33 | 11/12/2026 3:59:53 PM EST | |||
| 290.00 | 63.50 | 72.60 | 68.05 | % | 0.23 | 0 | 0 | 0.82 | 0.75 | 0.00 | -0.34 | 11/12/2026 3:59:53 PM EST | |||
| 295.00 | 60.15 | 69.00 | 64.58 | % | 0.22 | 0 | 0 | 0.81 | 0.73 | 0.00 | -0.35 | 11/12/2026 3:59:53 PM EST | |||
| 300.00 | 57.05 | 65.85 | 61.45 | % | 0.20 | 0 | 0 | 0.81 | 0.72 | 0.00 | -0.36 | 11/12/2026 3:59:53 PM EST | |||
| 305.00 | 53.75 | 62.55 | 58.15 | % | 0.19 | 0 | 0 | 0.79 | 0.70 | 0.00 | -0.37 | 11/12/2026 3:59:53 PM EST | |||
| 310.00 | 51.45 | 58.60 | 55.03 | % | 0.18 | 0 | 0 | 0.80 | 0.68 | 0.00 | -0.38 | 11/12/2026 3:59:53 PM EST | |||
| 315.00 | 47.80 | 55.70 | 51.75 | % | 0.16 | 0 | 0 | 0.79 | 0.66 | 0.00 | -0.39 | 11/12/2026 3:59:53 PM EST | |||
| 320.00 | 45.65 | 52.95 | 49.30 | % | 0.15 | 0 | 0 | 0.79 | 0.64 | 0.00 | -0.39 | 11/12/2026 3:59:53 PM EST | |||
| 325.00 | 42.90 | 50.30 | 46.60 | % | 0.14 | 0 | 0 | 0.79 | 0.62 | 0.00 | -0.40 | 11/12/2026 3:59:53 PM EST | |||
| 330.00 | 40.25 | 48.15 | 44.20 | % | 0.13 | 0 | 0 | 0.79 | 0.60 | 0.00 | -0.41 | 11/12/2026 3:59:53 PM EST | |||
| 335.00 | 37.65 | 45.45 | 41.55 | % | 0.12 | 0 | 0 | 0.78 | 0.58 | 0.00 | -0.41 | 11/12/2026 3:59:53 PM EST | |||
| 340.00 | 35.30 | 43.10 | 39.20 | % | 0.12 | 0 | 0 | 0.78 | 0.56 | 0.00 | -0.41 | 11/12/2026 3:59:53 PM EST | |||
| 345.00 | 32.90 | 40.85 | 36.88 | % | 0.11 | 0 | 0 | 0.78 | 0.54 | 0.00 | -0.41 | 11/12/2026 3:59:53 PM EST | |||
| 350.00 | 30.70 | 38.65 | 34.68 | % | 0.10 | 0 | 0 | 0.78 | 0.52 | 0.00 | -0.41 | 11/12/2026 3:59:53 PM EST | |||
| 355.00 | 28.55 | 36.60 | 32.58 | % | 0.09 | 0 | 0 | 0.77 | 0.50 | 0.00 | -0.41 | 11/12/2026 3:59:53 PM EST | |||
| 360.00 | 26.55 | 34.25 | 30.40 | % | 0.08 | 0 | 0 | 0.77 | 0.48 | 0.00 | -0.41 | 11/12/2026 3:59:53 PM EST | |||
| 365.00 | 25.45 | 32.30 | 28.88 | % | 0.08 | 0 | 0 | 0.77 | 0.46 | 0.00 | -0.41 | 11/12/2026 3:59:53 PM EST | |||
| 370.00 | 23.80 | 30.25 | 27.03 | % | 0.07 | 0 | 0 | 0.77 | 0.44 | 0.00 | -0.40 | 11/12/2026 3:59:53 PM EST | |||
| 375.00 | 22.05 | 28.90 | 25.48 | % | 0.07 | 0 | 0 | 0.77 | 0.43 | 0.00 | -0.40 | 11/12/2026 3:59:53 PM EST | |||
| 380.00 | 20.45 | 27.25 | 23.85 | % | 0.06 | 0 | 0 | 0.77 | 0.41 | 0.00 | -0.39 | 11/12/2026 3:59:53 PM EST | |||
| 385.00 | 18.95 | 25.55 | 22.25 | % | 0.06 | 0 | 0 | 0.76 | 0.39 | 0.00 | -0.39 | 11/12/2026 3:59:53 PM EST | |||
| 390.00 | 17.45 | 24.10 | 20.78 | % | 0.05 | 0 | 0 | 0.76 | 0.37 | 0.00 | -0.38 | 11/12/2026 3:59:53 PM EST | |||
| 395.00 | 16.10 | 23.05 | 19.58 | % | 0.05 | 0 | 0 | 0.76 | 0.35 | 0.00 | -0.37 | 11/12/2026 3:59:53 PM EST | |||
| 400.00 | 14.75 | 21.75 | 18.25 | % | 0.05 | 0 | 0 | 0.76 | 0.34 | 0.00 | -0.37 | 11/12/2026 3:59:53 PM EST | |||
| 405.00 | 13.55 | 20.70 | 17.13 | % | 0.04 | 0 | 0 | 0.76 | 0.32 | 0.00 | -0.36 | 11/12/2026 3:59:53 PM EST | |||
| 410.00 | 12.50 | 19.60 | 16.05 | % | 0.04 | 0 | 0 | 0.76 | 0.31 | 0.00 | -0.35 | 11/12/2026 3:59:53 PM EST | |||
| 415.00 | 11.45 | 18.40 | 14.93 | % | 0.04 | 0 | 0 | 0.76 | 0.29 | 0.00 | -0.34 | 11/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 275.00 | 10.55 | 16.65 | 13.60 | % | 0.05 | 0 | 0 | 0.84 | -0.20 | 0.00 | -0.30 | 11/12/2026 3:59:53 PM EST | |||
| 280.00 | 10.90 | 18.20 | 14.55 | 14.51 | % | 0.05 | 3 | 0 | 0.83 | -0.21 | 0.00 | -0.31 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 285.00 | 13.10 | 19.50 | 16.30 | % | 0.06 | 0 | 0 | 0.83 | -0.23 | 0.00 | -0.33 | 11/12/2026 3:59:53 PM EST | |||
| 290.00 | 14.55 | 20.20 | 17.38 | 17.38 | % | 0.06 | 3 | 0 | 0.82 | -0.25 | 0.00 | -0.34 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 295.00 | 16.35 | 22.75 | 19.55 | % | 0.07 | 0 | 0 | 0.83 | -0.27 | 0.00 | -0.35 | 11/12/2026 3:59:53 PM EST | |||
| 300.00 | 18.20 | 24.70 | 21.45 | % | 0.07 | 0 | 0 | 0.83 | -0.28 | 0.00 | -0.36 | 11/12/2026 3:59:53 PM EST | |||
| 305.00 | 19.45 | 26.55 | 23.00 | % | 0.08 | 0 | 0 | 0.82 | -0.30 | 0.00 | -0.37 | 11/12/2026 3:59:53 PM EST | |||
| 310.00 | 22.00 | 28.55 | 25.28 | % | 0.08 | 0 | 0 | 0.82 | -0.32 | 0.00 | -0.38 | 11/12/2026 3:59:53 PM EST | |||
| 315.00 | 23.30 | 30.65 | 26.98 | % | 0.09 | 0 | 0 | 0.81 | -0.34 | 0.00 | -0.39 | 11/12/2026 3:59:53 PM EST | |||
| 320.00 | 26.10 | 32.30 | 29.20 | % | 0.09 | 0 | 0 | 0.81 | -0.36 | 0.00 | -0.39 | 11/12/2026 3:59:53 PM EST | |||
| 325.00 | 27.60 | 35.40 | 31.50 | % | 0.10 | 0 | 0 | 0.81 | -0.38 | 0.00 | -0.40 | 11/12/2026 3:59:53 PM EST | |||
| 330.00 | 30.50 | 37.80 | 34.15 | % | 0.10 | 0 | 0 | 0.81 | -0.40 | 0.00 | -0.41 | 11/12/2026 3:59:53 PM EST | |||
| 335.00 | 33.50 | 40.30 | 36.90 | % | 0.11 | 0 | 0 | 0.81 | -0.42 | 0.00 | -0.41 | 11/12/2026 3:59:53 PM EST | |||
| 340.00 | 36.70 | 42.95 | 39.83 | % | 0.12 | 0 | 0 | 0.82 | -0.44 | 0.00 | -0.41 | 11/12/2026 3:59:53 PM EST | |||
| 345.00 | 37.55 | 45.65 | 41.60 | % | 0.12 | 0 | 0 | 0.80 | -0.46 | 0.00 | -0.41 | 11/12/2026 3:59:53 PM EST | |||
| 350.00 | 40.15 | 48.40 | 44.28 | % | 0.13 | 0 | 0 | 0.79 | -0.48 | 0.00 | -0.41 | 11/12/2026 3:59:53 PM EST | |||
| 355.00 | 43.60 | 51.30 | 47.45 | % | 0.13 | 0 | 0 | 0.80 | -0.50 | 0.00 | -0.41 | 11/12/2026 3:59:53 PM EST | |||
| 360.00 | 46.00 | 54.30 | 50.15 | % | 0.14 | 0 | 0 | 0.79 | -0.52 | 0.00 | -0.41 | 11/12/2026 3:59:53 PM EST | |||
| 365.00 | 49.45 | 57.35 | 53.40 | % | 0.15 | 0 | 0 | 0.79 | -0.54 | 0.00 | -0.41 | 11/12/2026 3:59:53 PM EST | |||
| 370.00 | 52.50 | 60.50 | 56.50 | % | 0.15 | 0 | 0 | 0.79 | -0.56 | 0.00 | -0.40 | 11/12/2026 3:59:53 PM EST | |||
| 375.00 | 55.80 | 63.85 | 59.83 | % | 0.16 | 0 | 0 | 0.79 | -0.57 | 0.00 | -0.40 | 11/12/2026 3:59:53 PM EST | |||
| 380.00 | 59.10 | 67.20 | 63.15 | % | 0.17 | 0 | 0 | 0.78 | -0.59 | 0.00 | -0.39 | 11/12/2026 3:59:53 PM EST | |||
| 385.00 | 62.90 | 70.30 | 66.60 | % | 0.17 | 0 | 0 | 0.78 | -0.61 | 0.00 | -0.39 | 11/12/2026 3:59:53 PM EST | |||
| 390.00 | 66.25 | 74.20 | 70.23 | % | 0.18 | 0 | 0 | 0.78 | -0.63 | 0.00 | -0.38 | 11/12/2026 3:59:53 PM EST | |||
| 395.00 | 69.85 | 77.85 | 73.85 | % | 0.19 | 0 | 0 | 0.78 | -0.65 | 0.00 | -0.37 | 11/12/2026 3:59:53 PM EST | |||
| 400.00 | 73.65 | 81.45 | 77.55 | % | 0.19 | 0 | 0 | 0.78 | -0.66 | 0.00 | -0.37 | 11/12/2026 3:59:53 PM EST | |||
| 405.00 | 77.45 | 85.30 | 81.38 | % | 0.20 | 0 | 0 | 0.78 | -0.68 | 0.00 | -0.36 | 11/12/2026 3:59:53 PM EST | |||
| 410.00 | 80.35 | 89.25 | 84.80 | % | 0.21 | 0 | 0 | 0.77 | -0.69 | 0.00 | -0.35 | 11/12/2026 3:59:53 PM EST | |||
| 415.00 | 84.30 | 93.10 | 88.70 | % | 0.21 | 0 | 0 | 0.77 | -0.71 | 0.00 | -0.34 | 11/12/2026 3:59:53 PM EST |