Options Chain for MONGODB INC CL A (MDB) - $260.03 as of 1/22/2025 9:02:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 94.85 | 102.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 165.00 | 89.90 | 98.15 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:45 PM EST | |||
| 170.00 | 85.00 | 93.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.04 | 1/21/2025 3:59:45 PM EST | |||
| 175.00 | 80.90 | 88.20 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.04 | 1/21/2025 3:59:45 PM EST | |||
| 180.00 | 75.10 | 83.35 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.04 | 1/21/2025 3:59:45 PM EST | |||
| 185.00 | 70.25 | 78.45 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.05 | 1/21/2025 3:59:45 PM EST | |||
| 190.00 | 65.50 | 73.45 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.06 | 1/21/2025 3:59:45 PM EST | |||
| 195.00 | 60.75 | 68.60 | % | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.07 | 1/21/2025 3:59:45 PM EST | |||
| 200.00 | 57.00 | 63.75 | % | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.08 | 1/21/2025 3:59:45 PM EST | |||
| 205.00 | 51.45 | 59.20 | % | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.10 | 1/21/2025 3:59:45 PM EST | |||
| 210.00 | 48.95 | 54.55 | % | 0 | 0 | 0.71 | 0.92 | 0.00 | -0.11 | 1/21/2025 3:59:45 PM EST | |||
| 215.00 | 44.05 | 50.00 | % | 0 | 0 | 0.68 | 0.89 | 0.00 | -0.13 | 1/21/2025 3:59:45 PM EST | |||
| 220.00 | 39.40 | 43.05 | % | 0 | 0 | 0.43 | 0.86 | 0.01 | -0.15 | 1/21/2025 3:59:45 PM EST | |||
| 225.00 | 35.90 | 39.20 | 27.20 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.83 | 0.01 | -0.17 | 1/14/2025 | 1/21/2025 3:59:45 PM EST |
| 230.00 | 32.40 | 34.15 | 20.15 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.80 | 0.01 | -0.18 | 1/13/2025 | 1/21/2025 3:59:45 PM EST |
| 235.00 | 28.65 | 30.30 | 21.60 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.76 | 0.01 | -0.19 | 1/14/2025 | 1/21/2025 3:59:45 PM EST |
| 240.00 | 25.30 | 27.75 | 26.00 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.72 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 245.00 | 22.00 | 23.30 | 19.90 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.67 | 0.01 | -0.21 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 250.00 | 19.05 | 21.85 | 20.50 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.63 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 255.00 | 15.65 | 18.60 | 15.90 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.58 | 0.01 | -0.22 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 260.00 | 13.25 | 15.40 | 14.94 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.52 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 265.00 | 9.00 | 16.00 | 12.38 | 0.00 | 0.00% | 0 | 56 | 0.44 | 0.47 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 270.00 | 9.30 | 11.40 | 10.05 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.42 | 0.01 | -0.20 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 275.00 | 7.40 | 9.35 | 8.11 | 0.00 | 0.00% | 0 | 26 | 0.43 | 0.36 | 0.01 | -0.19 | 1/16/2025 | 1/21/2025 3:59:45 PM EST |
| 280.00 | 6.00 | 7.90 | 8.67 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.31 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 285.00 | 3.95 | 6.35 | 6.61 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.27 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 290.00 | 4.20 | 5.60 | 6.33 | 0.00 | 0.00% | 0 | 46 | 0.44 | 0.22 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 295.00 | 2.36 | 4.35 | 4.15 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.18 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 300.00 | 2.60 | 3.60 | 3.36 | 0.00 | 0.00% | 0 | 47 | 0.44 | 0.15 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 305.00 | 0.44 | 3.85 | 1.58 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.12 | 0.01 | -0.10 | 1/15/2025 | 1/21/2025 3:59:45 PM EST |
| 310.00 | 1.32 | 3.40 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.10 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 315.00 | 0.84 | 3.20 | 1.75 | 0.00 | 0.00% | 0 | 16 | 0.44 | 0.08 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 320.00 | 0.59 | 2.92 | 1.42 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.06 | 0.00 | -0.06 | 1/16/2025 | 1/21/2025 3:59:45 PM EST |
| 325.00 | 0.40 | 2.99 | 1.43 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.05 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 330.00 | 0.75 | 1.43 | % | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.04 | 1/21/2025 3:59:45 PM EST | |||
| 335.00 | 0.16 | 4.15 | % | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.03 | 1/21/2025 3:59:45 PM EST | |||
| 340.00 | 0.06 | 4.05 | % | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.03 | 1/21/2025 3:59:45 PM EST | |||
| 345.00 | 0.00 | 4.00 | % | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.02 | 1/21/2025 3:59:45 PM EST | |||
| 350.00 | 0.00 | 3.90 | 0.43 | 0.00 | 0.00% | 0 | 20 | 0.61 | 0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 360.00 | 0.00 | 3.00 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 71 | 0.59 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 57 | 0.63 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 165.00 | 0.00 | 1.10 | 0.11 | 0.00 | 0.00% | 0 | 6 | 1.18 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 170.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 50 | 0.84 | 0.00 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 175.00 | 0.17 | 0.62 | 0.27 | 0.00 | 0.00% | 0 | 46 | 0.62 | -0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 180.00 | 0.00 | 3.95 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.04 | 1/21/2025 3:59:45 PM EST | |||
| 185.00 | 0.00 | 3.85 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.05 | 1/21/2025 3:59:45 PM EST | |||
| 190.00 | 0.02 | 3.85 | % | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.06 | 1/21/2025 3:59:45 PM EST | |||
| 195.00 | 0.04 | 3.90 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.03 | 0.00 | -0.07 | 1/13/2025 | 1/21/2025 3:59:45 PM EST |
| 200.00 | 0.27 | 3.75 | 4.00 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.04 | 0.00 | -0.08 | 1/13/2025 | 1/21/2025 3:59:45 PM EST |
| 205.00 | 0.35 | 4.20 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.06 | 0.00 | -0.10 | 1/16/2025 | 1/21/2025 3:59:45 PM EST |
| 210.00 | 0.87 | 2.69 | 2.29 | 0.00 | 0.00% | 0 | 12 | 0.59 | -0.08 | 0.00 | -0.11 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 215.00 | 1.10 | 2.77 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.11 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 220.00 | 2.09 | 2.80 | 1.99 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.14 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 225.00 | 2.83 | 3.55 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.17 | 0.01 | -0.17 | 1/16/2025 | 1/21/2025 3:59:45 PM EST |
| 230.00 | 2.83 | 5.20 | 3.80 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.20 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 235.00 | 4.05 | 8.60 | 4.75 | 0.00 | 0.00% | 0 | 23 | 0.45 | -0.24 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 240.00 | 3.40 | 7.95 | 5.60 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.28 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 245.00 | 7.60 | 8.50 | 10.26 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.33 | 0.01 | -0.21 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 250.00 | 9.45 | 11.00 | 10.00 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.37 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 255.00 | 11.60 | 13.90 | 11.73 | 0.00 | 0.00% | 0 | 26 | 0.45 | -0.42 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 260.00 | 14.05 | 16.35 | 14.10 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.48 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 265.00 | 16.70 | 19.15 | 19.66 | 0.00 | 0.00% | 0 | 37 | 0.44 | -0.53 | 0.01 | -0.21 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 270.00 | 19.45 | 23.10 | % | 0 | 0 | 0.45 | -0.58 | 0.01 | -0.20 | 1/21/2025 3:59:45 PM EST | |||
| 275.00 | 20.80 | 24.85 | 36.17 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.64 | 0.01 | -0.19 | 1/8/2025 | 1/21/2025 3:59:45 PM EST |
| 280.00 | 25.75 | 28.50 | 39.08 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.69 | 0.01 | -0.18 | 1/10/2025 | 1/21/2025 3:59:45 PM EST |
| 285.00 | 30.75 | 32.35 | % | 0 | 0 | 0.43 | -0.73 | 0.01 | -0.16 | 1/21/2025 3:59:45 PM EST | |||
| 290.00 | 33.65 | 38.15 | % | 0 | 0 | 0.45 | -0.78 | 0.01 | -0.15 | 1/21/2025 3:59:45 PM EST | |||
| 295.00 | 38.00 | 42.90 | % | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.13 | 1/21/2025 3:59:45 PM EST | |||
| 300.00 | 43.15 | 45.20 | % | 0 | 0 | 0.44 | -0.85 | 0.01 | -0.11 | 1/21/2025 3:59:45 PM EST | |||
| 305.00 | 46.90 | 51.00 | % | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.10 | 1/21/2025 3:59:45 PM EST | |||
| 310.00 | 51.70 | 54.70 | % | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.08 | 1/21/2025 3:59:45 PM EST | |||
| 315.00 | 55.40 | 62.55 | % | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.07 | 1/21/2025 3:59:45 PM EST | |||
| 320.00 | 60.15 | 66.45 | % | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.06 | 1/21/2025 3:59:45 PM EST | |||
| 325.00 | 65.20 | 71.25 | % | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.05 | 1/21/2025 3:59:45 PM EST | |||
| 330.00 | 69.95 | 76.35 | % | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.04 | 1/21/2025 3:59:45 PM EST | |||
| 335.00 | 73.30 | 81.10 | % | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.03 | 1/21/2025 3:59:45 PM EST | |||
| 340.00 | 78.50 | 86.15 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.03 | 1/21/2025 3:59:45 PM EST | |||
| 345.00 | 83.00 | 90.70 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:45 PM EST | |||
| 350.00 | 88.45 | 96.10 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:45 PM EST | |||
| 360.00 | 98.00 | 106.50 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 370.00 | 107.90 | 116.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:45 PM EST |