Options Chain for MONGODB INC CL A (MDB) - $268.83 as of 2/4/2025 2:45:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 112.45 | 120.55 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.03 | 2/4/2025 3:59:38 PM EST | |||
| 165.00 | 107.65 | 115.65 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.03 | 2/4/2025 3:59:38 PM EST | |||
| 170.00 | 102.00 | 110.60 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.04 | 2/4/2025 3:59:38 PM EST | |||
| 175.00 | 98.00 | 105.75 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.04 | 2/4/2025 3:59:38 PM EST | |||
| 180.00 | 93.00 | 100.95 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.05 | 2/4/2025 3:59:38 PM EST | |||
| 185.00 | 88.00 | 96.15 | % | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.06 | 2/4/2025 3:59:38 PM EST | |||
| 190.00 | 83.00 | 92.20 | % | 0 | 0 | 1.15 | 0.97 | 0.00 | -0.08 | 2/4/2025 3:59:38 PM EST | |||
| 195.00 | 78.00 | 87.40 | % | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.09 | 2/4/2025 3:59:38 PM EST | |||
| 200.00 | 74.00 | 82.70 | % | 0 | 0 | 1.06 | 0.96 | 0.00 | -0.11 | 2/4/2025 3:59:38 PM EST | |||
| 205.00 | 69.00 | 77.95 | % | 0 | 0 | 1.01 | 0.94 | 0.00 | -0.12 | 2/4/2025 3:59:38 PM EST | |||
| 210.00 | 64.10 | 73.45 | % | 0 | 0 | 0.99 | 0.93 | 0.00 | -0.14 | 2/4/2025 3:59:38 PM EST | |||
| 215.00 | 60.30 | 68.00 | % | 0 | 0 | 0.94 | 0.91 | 0.00 | -0.17 | 2/4/2025 3:59:38 PM EST | |||
| 220.00 | 55.90 | 63.90 | 57.00 | % | 1 | 0 | 0.94 | 0.89 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 3:59:38 PM EST | |
| 225.00 | 51.65 | 59.00 | 51.57 | +2.04 | +4.12% | 4 | 1 | 0.92 | 0.87 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 230.00 | 47.50 | 54.90 | 51.00 | % | 1 | 0 | 0.62 | 0.85 | 0.00 | -0.23 | 2/4/2025 | 2/4/2025 3:59:38 PM EST | |
| 235.00 | 43.00 | 51.50 | % | 0 | 0 | 0.65 | 0.82 | 0.00 | -0.25 | 2/4/2025 3:59:38 PM EST | |||
| 240.00 | 39.00 | 48.55 | % | 0 | 0 | 0.65 | 0.79 | 0.01 | -0.27 | 2/4/2025 3:59:38 PM EST | |||
| 245.00 | 36.00 | 44.00 | 35.00 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.76 | 0.01 | -0.29 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 250.00 | 32.00 | 41.10 | 31.70 | +0.13 | +0.42% | 2 | 18 | 0.66 | 0.73 | 0.01 | -0.31 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 255.00 | 29.00 | 36.15 | 25.12 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.70 | 0.01 | -0.32 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 260.00 | 26.00 | 35.25 | 21.80 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.66 | 0.01 | -0.33 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 265.00 | 23.00 | 32.25 | 23.70 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.63 | 0.01 | -0.34 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 270.00 | 20.25 | 29.75 | 20.96 | -4.19 | -16.66% | 2 | 9 | 0.69 | 0.59 | 0.01 | -0.35 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 275.00 | 18.00 | 26.70 | 15.00 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.55 | 0.01 | -0.35 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 280.00 | 16.00 | 25.25 | 20.00 | -0.17 | -0.85% | 3 | 15 | 0.69 | 0.51 | 0.01 | -0.35 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 285.00 | 13.00 | 18.50 | 17.71 | +3.90 | +28.24% | 54 | 81 | 0.62 | 0.48 | 0.01 | -0.35 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 290.00 | 15.00 | 18.50 | 18.41 | +4.41 | +31.50% | 1,443 | 8 | 0.69 | 0.44 | 0.01 | -0.34 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 295.00 | 10.00 | 19.00 | 10.49 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.40 | 0.01 | -0.33 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 300.00 | 9.00 | 14.00 | 12.70 | +3.70 | +41.12% | 11 | 28 | 0.63 | 0.36 | 0.01 | -0.32 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 305.00 | 6.30 | 16.00 | 12.45 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.33 | 0.01 | -0.30 | 1/28/2025 | 2/4/2025 3:59:38 PM EST |
| 310.00 | 5.00 | 13.80 | 7.03 | +0.08 | +1.16% | 1 | 5 | 0.66 | 0.30 | 0.01 | -0.29 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 315.00 | 4.00 | 13.35 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.26 | 0.01 | -0.27 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 320.00 | 3.00 | 8.80 | 9.47 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.23 | 0.01 | -0.25 | 1/28/2025 | 2/4/2025 3:59:38 PM EST |
| 325.00 | 2.00 | 10.75 | % | 0 | 0 | 0.64 | 0.21 | 0.01 | -0.23 | 2/4/2025 3:59:38 PM EST | |||
| 330.00 | 1.26 | 6.00 | 3.96 | +0.01 | +0.26% | 3 | 14 | 0.56 | 0.18 | 0.01 | -0.21 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 335.00 | 0.82 | 9.20 | % | 0 | 0 | 0.63 | 0.16 | 0.01 | -0.19 | 2/4/2025 3:59:38 PM EST | |||
| 340.00 | 0.21 | 7.60 | 3.00 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.14 | 0.00 | -0.17 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 345.00 | 0.02 | 7.40 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.12 | 0.00 | -0.15 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 350.00 | 1.10 | 2.95 | 2.45 | -0.02 | -0.81% | 2 | 87 | 0.57 | 0.10 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 355.00 | 0.01 | 7.10 | % | 0 | 0 | 0.60 | 0.09 | 0.00 | -0.12 | 2/4/2025 3:59:38 PM EST | |||
| 360.00 | 0.00 | 4.80 | % | 0 | 0 | 0.80 | 0.08 | 0.00 | -0.11 | 2/4/2025 3:59:38 PM EST | |||
| 365.00 | 0.00 | 4.80 | % | 0 | 0 | 0.83 | 0.07 | 0.00 | -0.10 | 2/4/2025 3:59:38 PM EST | |||
| 370.00 | 0.00 | 4.80 | 1.22 | 0.00 | 0.00% | 0 | 12 | 0.86 | 0.06 | 0.00 | -0.09 | 1/30/2025 | 2/4/2025 3:59:38 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 | 3.20 | 1.24 | +0.95 | +327.59% | 18 | 6 | 1.37 | 0.00 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 165.00 | 0.00 | 4.45 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.03 | 2/4/2025 3:59:38 PM EST | |||
| 170.00 | 0.00 | 4.50 | % | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.04 | 2/4/2025 3:59:38 PM EST | |||
| 175.00 | 0.00 | 4.60 | 0.48 | 0.00 | 0.00% | 0 | 10 | 1.30 | -0.01 | 0.00 | -0.04 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 180.00 | 0.00 | 3.95 | 3.48 | % | 6 | 0 | 1.19 | -0.01 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:38 PM EST | |
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.20 | -0.02 | 0.00 | -0.06 | 2/4/2025 3:59:38 PM EST | |||
| 190.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 5 | 1.14 | -0.03 | 0.00 | -0.08 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.08 | -0.03 | 0.00 | -0.09 | 2/4/2025 3:59:38 PM EST | |||
| 200.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.04 | 0.00 | -0.11 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 205.00 | 0.00 | 4.80 | % | 0 | 0 | 0.96 | -0.06 | 0.00 | -0.12 | 2/4/2025 3:59:38 PM EST | |||
| 210.00 | 0.00 | 4.75 | 2.32 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.07 | 0.00 | -0.14 | 1/27/2025 | 2/4/2025 3:59:38 PM EST |
| 215.00 | 0.00 | 4.80 | 2.56 | 0.00 | 0.00% | 0 | 4 | 0.84 | -0.09 | 0.00 | -0.17 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 220.00 | 0.22 | 7.35 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.11 | 0.00 | -0.19 | 1/23/2025 | 2/4/2025 3:59:38 PM EST |
| 225.00 | 0.35 | 8.10 | 3.15 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.13 | 0.00 | -0.21 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 230.00 | 0.69 | 7.35 | 4.75 | 0.00 | 0.00% | 0 | 27 | 0.61 | -0.15 | 0.00 | -0.23 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 235.00 | 1.81 | 9.90 | 7.01 | 0.00 | 0.00% | 0 | 29 | 0.66 | -0.18 | 0.00 | -0.25 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 240.00 | 2.00 | 9.95 | 6.00 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.21 | 0.01 | -0.27 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 245.00 | 6.50 | 10.00 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.24 | 0.01 | -0.29 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 250.00 | 5.00 | 12.65 | 9.00 | +1.25 | +16.13% | 4 | 3 | 0.64 | -0.27 | 0.01 | -0.31 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 255.00 | 7.00 | 16.05 | 9.70 | 0.00 | 0.00% | 0 | 4 | 0.66 | -0.30 | 0.01 | -0.32 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 260.00 | 9.00 | 18.00 | 13.55 | 0.00 | 0.00% | 0 | 7 | 0.65 | -0.34 | 0.01 | -0.33 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 265.00 | 11.00 | 20.65 | 15.96 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.37 | 0.01 | -0.34 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 270.00 | 16.90 | 21.05 | 18.36 | -4.04 | -18.04% | 1,575 | 2 | 0.71 | -0.41 | 0.01 | -0.35 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 275.00 | 16.05 | 25.20 | 20.45 | % | 10 | 0 | 0.68 | -0.45 | 0.01 | -0.35 | 2/4/2025 | 2/4/2025 3:59:38 PM EST | |
| 280.00 | 18.55 | 27.85 | % | 0 | 0 | 0.66 | -0.49 | 0.01 | -0.35 | 2/4/2025 3:59:38 PM EST | |||
| 285.00 | 21.50 | 30.55 | % | 0 | 0 | 0.68 | -0.52 | 0.01 | -0.35 | 2/4/2025 3:59:38 PM EST | |||
| 290.00 | 24.55 | 33.65 | 25.85 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.56 | 0.01 | -0.34 | 1/28/2025 | 2/4/2025 3:59:38 PM EST |
| 295.00 | 27.75 | 36.95 | % | 0 | 0 | 0.67 | -0.60 | 0.01 | -0.33 | 2/4/2025 3:59:38 PM EST | |||
| 300.00 | 31.10 | 40.00 | 35.00 | % | 1 | 0 | 0.65 | -0.64 | 0.01 | -0.32 | 2/4/2025 | 2/4/2025 3:59:38 PM EST | |
| 305.00 | 34.55 | 44.00 | 38.00 | +3.60 | +10.47% | 1 | 1 | 0.66 | -0.67 | 0.01 | -0.30 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 310.00 | 38.15 | 46.30 | 49.11 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.70 | 0.01 | -0.29 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 315.00 | 42.05 | 51.00 | % | 0 | 0 | 0.65 | -0.74 | 0.01 | -0.27 | 2/4/2025 3:59:38 PM EST | |||
| 320.00 | 45.70 | 51.00 | 49.50 | % | 1 | 0 | 0.58 | -0.77 | 0.01 | -0.25 | 2/4/2025 | 2/4/2025 3:59:38 PM EST | |
| 325.00 | 49.65 | 58.40 | % | 0 | 0 | 0.62 | -0.79 | 0.01 | -0.23 | 2/4/2025 3:59:38 PM EST | |||
| 330.00 | 54.00 | 61.85 | % | 0 | 0 | 0.79 | -0.82 | 0.01 | -0.21 | 2/4/2025 3:59:38 PM EST | |||
| 335.00 | 58.55 | 66.85 | % | 0 | 0 | 0.82 | -0.84 | 0.01 | -0.19 | 2/4/2025 3:59:38 PM EST | |||
| 340.00 | 63.20 | 71.20 | % | 0 | 0 | 0.83 | -0.86 | 0.00 | -0.17 | 2/4/2025 3:59:38 PM EST | |||
| 345.00 | 67.60 | 75.60 | % | 0 | 0 | 0.84 | -0.88 | 0.00 | -0.15 | 2/4/2025 3:59:38 PM EST | |||
| 350.00 | 72.15 | 80.10 | % | 0 | 0 | 0.84 | -0.90 | 0.00 | -0.14 | 2/4/2025 3:59:38 PM EST | |||
| 355.00 | 76.75 | 84.70 | % | 0 | 0 | 0.85 | -0.91 | 0.00 | -0.12 | 2/4/2025 3:59:38 PM EST | |||
| 360.00 | 80.65 | 90.00 | % | 0 | 0 | 0.88 | -0.92 | 0.00 | -0.11 | 2/4/2025 3:59:38 PM EST | |||
| 365.00 | 86.15 | 94.10 | % | 0 | 0 | 0.89 | -0.93 | 0.00 | -0.10 | 2/4/2025 3:59:38 PM EST | |||
| 370.00 | 90.15 | 99.55 | % | 0 | 0 | 0.90 | -0.94 | 0.00 | -0.09 | 2/4/2025 3:59:38 PM EST |