Options Chain for MONGODB INC CL A (MDB) - $306.77 as of 2/24/2026 6:48:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 162.35 | 168.20 | 165.28 | % | 1.10 | 0 | 0 | 1.55 | 0.98 | 0.00 | -0.09 | 2/24/2026 3:59:58 PM EST | |||
| 155.00 | 157.60 | 163.55 | 160.58 | % | 1.04 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.11 | 2/24/2026 3:59:58 PM EST | |||
| 160.00 | 153.05 | 158.80 | 155.93 | % | 0.97 | 0 | 0 | 1.08 | 0.97 | 0.00 | -0.11 | 2/24/2026 3:59:58 PM EST | |||
| 165.00 | 148.45 | 154.05 | 151.25 | % | 0.92 | 0 | 0 | 1.09 | 0.96 | 0.00 | -0.12 | 2/24/2026 3:59:58 PM EST | |||
| 170.00 | 143.65 | 149.40 | 146.53 | % | 0.86 | 0 | 0 | 1.12 | 0.96 | 0.00 | -0.12 | 2/24/2026 3:59:58 PM EST | |||
| 175.00 | 139.00 | 144.85 | 141.93 | 134.61 | 0.00 | 0.00% | 0.81 | 0 | 5 | 1.06 | 0.95 | 0.00 | -0.15 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 180.00 | 134.40 | 140.35 | 137.38 | % | 0.76 | 0 | 0 | 1.06 | 0.95 | 0.00 | -0.16 | 2/24/2026 3:59:58 PM EST | |||
| 185.00 | 129.70 | 135.80 | 132.75 | 173.55 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.04 | 0.94 | 0.00 | -0.17 | 2/17/2026 | 2/24/2026 3:59:58 PM EST |
| 190.00 | 126.15 | 131.10 | 128.63 | % | 0.68 | 0 | 0 | 1.07 | 0.93 | 0.00 | -0.18 | 2/24/2026 3:59:58 PM EST | |||
| 195.00 | 121.25 | 126.60 | 123.93 | % | 0.64 | 0 | 0 | 1.04 | 0.93 | 0.00 | -0.19 | 2/24/2026 3:59:58 PM EST | |||
| 200.00 | 116.20 | 122.15 | 119.18 | % | 0.60 | 0 | 0 | 1.01 | 0.92 | 0.00 | -0.20 | 2/24/2026 3:59:58 PM EST | |||
| 210.00 | 108.65 | 112.55 | 110.60 | % | 0.53 | 0 | 0 | 1.00 | 0.90 | 0.00 | -0.23 | 2/24/2026 3:59:58 PM EST | |||
| 220.00 | 100.25 | 105.30 | 102.78 | 95.23 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.00 | 0.88 | 0.00 | -0.25 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 230.00 | 91.15 | 97.05 | 94.10 | 97.85 | +10.36 | +11.85% | 0.41 | 2 | 3 | 0.95 | 0.85 | 0.00 | -0.28 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 240.00 | 83.70 | 89.00 | 86.35 | % | 0.36 | 0 | 0 | 0.94 | 0.83 | 0.00 | -0.30 | 2/24/2026 3:59:58 PM EST | |||
| 250.00 | 76.00 | 81.45 | 78.73 | 116.85 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.92 | 0.80 | 0.00 | -0.32 | 2/18/2026 | 2/24/2026 3:59:58 PM EST |
| 260.00 | 68.95 | 74.60 | 71.78 | 78.70 | +10.70 | +15.74% | 0.28 | 2 | 2 | 0.91 | 0.77 | 0.00 | -0.34 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 270.00 | 61.55 | 64.55 | 63.05 | 67.65 | -28.42 | -29.59% | 0.23 | 2 | 9 | 0.84 | 0.74 | 0.00 | -0.35 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 280.00 | 55.80 | 61.85 | 58.83 | 50.59 | 0.00 | 0.00% | 0.21 | 0 | 18 | 0.89 | 0.70 | 0.00 | -0.37 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 290.00 | 50.10 | 52.60 | 51.35 | 55.05 | -25.86 | -31.97% | 0.18 | 2 | 3 | 0.84 | 0.66 | 0.00 | -0.38 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 300.00 | 44.50 | 47.30 | 45.90 | 48.30 | +9.90 | +25.79% | 0.15 | 2 | 8 | 0.83 | 0.62 | 0.00 | -0.39 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 310.00 | 39.50 | 42.25 | 40.88 | 42.40 | +8.77 | +26.08% | 0.13 | 2 | 7 | 0.83 | 0.58 | 0.00 | -0.40 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 320.00 | 35.00 | 37.75 | 36.38 | 38.04 | +5.77 | +17.88% | 0.11 | 2 | 18 | 0.82 | 0.54 | 0.00 | -0.40 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 330.00 | 29.10 | 33.15 | 31.13 | 33.45 | +4.20 | +14.36% | 0.09 | 4 | 7 | 0.79 | 0.50 | 0.00 | -0.40 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 340.00 | 27.05 | 31.15 | 29.10 | 29.22 | +5.95 | +25.57% | 0.09 | 2 | 14 | 0.83 | 0.46 | 0.00 | -0.39 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 350.00 | 23.60 | 26.50 | 25.05 | 18.50 | -1.88 | -9.23% | 0.07 | 2 | 62 | 0.81 | 0.43 | 0.00 | -0.39 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 360.00 | 19.55 | 23.55 | 21.55 | 22.00 | +5.10 | +30.18% | 0.06 | 1 | 42 | 0.80 | 0.39 | 0.00 | -0.38 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 370.00 | 17.90 | 21.05 | 19.48 | 20.63 | +3.63 | +21.36% | 0.05 | 8 | 19 | 0.81 | 0.36 | 0.00 | -0.37 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 380.00 | 15.50 | 18.60 | 17.05 | 16.35 | -1.40 | -7.89% | 0.04 | 9 | 19 | 0.80 | 0.33 | 0.00 | -0.35 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 390.00 | 13.40 | 16.60 | 15.00 | 15.26 | +3.28 | +27.38% | 0.04 | 2 | 27 | 0.80 | 0.30 | 0.00 | -0.34 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 400.00 | 11.20 | 14.40 | 12.80 | 12.12 | +1.42 | +13.28% | 0.03 | 2 | 44 | 0.79 | 0.27 | 0.00 | -0.32 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 410.00 | 9.10 | 12.75 | 10.93 | 9.40 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.79 | 0.24 | 0.00 | -0.30 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 420.00 | 7.35 | 11.30 | 9.33 | 10.64 | +2.64 | +33.00% | 0.02 | 1 | 4 | 0.78 | 0.21 | 0.00 | -0.28 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 430.00 | 5.95 | 10.05 | 8.00 | 7.07 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.78 | 0.19 | 0.00 | -0.26 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 440.00 | 4.75 | 9.70 | 7.23 | 8.07 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.78 | 0.17 | 0.00 | -0.24 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 450.00 | 3.70 | 8.60 | 6.15 | 5.47 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.78 | 0.15 | 0.00 | -0.21 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 460.00 | 2.30 | 8.35 | 5.33 | 18.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.13 | 0.00 | -0.19 | 2/10/2026 | 2/24/2026 3:59:58 PM EST |
| 470.00 | 2.19 | 6.20 | 4.20 | 4.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.11 | 0.00 | -0.17 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 480.00 | 1.85 | 7.10 | 4.48 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.79 | 0.10 | 0.00 | -0.15 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 490.00 | 1.13 | 6.25 | 3.69 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.77 | 0.08 | 0.00 | -0.13 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 500.00 | 1.49 | 4.85 | 3.17 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.78 | 0.07 | 0.00 | -0.11 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 510.00 | 0.01 | 6.80 | 3.41 | 7.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.05 | 0.00 | -0.09 | 2/18/2026 | 2/24/2026 3:59:58 PM EST |
| 520.00 | 0.02 | 6.30 | 3.16 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.71 | 0.04 | 0.00 | -0.08 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 530.00 | 0.01 | 6.15 | 3.08 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.04 | 0.00 | -0.07 | 2/19/2026 | 2/24/2026 3:59:58 PM EST |
| 540.00 | 0.48 | 5.90 | 3.19 | 5.92 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.84 | 0.04 | 0.00 | -0.07 | 2/11/2026 | 2/24/2026 3:59:58 PM EST |
| 560.00 | 0.00 | 4.55 | 2.28 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.04 | 0.03 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.96 | 2.05 | 1.51 | 0.66 | % | 0.01 | 1 | 0 | 1.12 | -0.02 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 3:59:58 PM EST | |
| 155.00 | 0.01 | 5.65 | 2.83 | % | 0.02 | 0 | 0 | 1.03 | -0.03 | 0.00 | -0.11 | 2/24/2026 3:59:58 PM EST | |||
| 160.00 | 0.79 | 5.85 | 3.32 | % | 0.02 | 0 | 0 | 1.18 | -0.03 | 0.00 | -0.11 | 2/24/2026 3:59:58 PM EST | |||
| 165.00 | 0.49 | 6.15 | 3.32 | % | 0.02 | 0 | 0 | 1.11 | -0.04 | 0.00 | -0.12 | 2/24/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 3.60 | 1.80 | 3.45 | % | 0.01 | 1 | 0 | 1.15 | -0.04 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 3:59:58 PM EST | |
| 175.00 | 0.72 | 3.10 | 1.91 | 3.41 | +1.98 | +138.47% | 0.01 | 5 | 2 | 0.94 | -0.05 | 0.00 | -0.15 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 180.00 | 2.75 | 3.55 | 3.15 | 3.11 | +1.67 | +115.98% | 0.02 | 109 | 13 | 1.04 | -0.05 | 0.00 | -0.16 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 185.00 | 2.93 | 4.20 | 3.57 | 3.48 | +1.97 | +130.47% | 0.02 | 26 | 15 | 1.02 | -0.06 | 0.00 | -0.17 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 190.00 | 3.05 | 4.45 | 3.75 | 3.74 | +1.18 | +46.10% | 0.02 | 37 | 4 | 0.99 | -0.07 | 0.00 | -0.18 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 195.00 | 3.15 | 6.95 | 5.05 | 3.57 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.03 | -0.07 | 0.00 | -0.19 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 200.00 | 3.90 | 7.55 | 5.73 | 5.44 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.02 | -0.08 | 0.00 | -0.20 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 210.00 | 5.40 | 7.15 | 6.28 | % | 0.03 | 0 | 0 | 0.97 | -0.10 | 0.00 | -0.23 | 2/24/2026 3:59:58 PM EST | |||
| 220.00 | 7.15 | 8.55 | 7.85 | 7.90 | +2.10 | +36.21% | 0.04 | 32 | 48 | 0.95 | -0.12 | 0.00 | -0.25 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 230.00 | 8.10 | 10.55 | 9.33 | 9.55 | -0.80 | -7.73% | 0.04 | 2 | 147 | 0.92 | -0.15 | 0.00 | -0.28 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 240.00 | 10.55 | 12.15 | 11.35 | 11.30 | -2.00 | -15.04% | 0.05 | 10 | 13 | 0.91 | -0.17 | 0.00 | -0.30 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 250.00 | 12.85 | 15.05 | 13.95 | 13.85 | -2.45 | -15.04% | 0.06 | 7 | 14 | 0.90 | -0.20 | 0.00 | -0.32 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 260.00 | 15.80 | 17.60 | 16.70 | 16.28 | -3.20 | -16.43% | 0.06 | 84 | 18 | 0.89 | -0.23 | 0.00 | -0.34 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 270.00 | 18.80 | 23.15 | 20.98 | 19.66 | -2.46 | -11.13% | 0.08 | 90 | 21 | 0.90 | -0.26 | 0.00 | -0.35 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 280.00 | 22.60 | 24.75 | 23.68 | 22.35 | -4.80 | -17.68% | 0.08 | 71 | 37 | 0.87 | -0.30 | 0.00 | -0.37 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 290.00 | 26.25 | 28.55 | 27.40 | 26.44 | -6.48 | -19.69% | 0.09 | 3 | 8 | 0.85 | -0.34 | 0.00 | -0.38 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 300.00 | 30.35 | 35.50 | 32.93 | 31.20 | -5.79 | -15.66% | 0.11 | 2 | 16 | 0.87 | -0.38 | 0.00 | -0.39 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 310.00 | 34.10 | 38.45 | 36.28 | 35.44 | -8.41 | -19.18% | 0.12 | 6 | 10 | 0.83 | -0.42 | 0.00 | -0.40 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 320.00 | 40.20 | 43.45 | 41.83 | 40.45 | -3.45 | -7.86% | 0.13 | 78 | 7 | 0.83 | -0.46 | 0.00 | -0.40 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 330.00 | 46.40 | 51.75 | 49.08 | 55.45 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.86 | -0.50 | 0.00 | -0.40 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 340.00 | 52.55 | 55.80 | 54.18 | 53.76 | -8.76 | -14.02% | 0.16 | 12 | 18 | 0.83 | -0.54 | 0.00 | -0.39 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 350.00 | 58.90 | 62.15 | 60.53 | 59.95 | -7.33 | -10.90% | 0.17 | 1 | 35 | 0.82 | -0.57 | 0.00 | -0.39 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 360.00 | 63.25 | 72.00 | 67.63 | 65.80 | -9.65 | -12.79% | 0.19 | 8 | 31 | 0.82 | -0.61 | 0.00 | -0.38 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 370.00 | 73.50 | 75.90 | 74.70 | 75.25 | -5.75 | -7.10% | 0.20 | 208 | 663 | 0.82 | -0.64 | 0.00 | -0.37 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 380.00 | 78.10 | 84.20 | 81.15 | 80.35 | -12.57 | -13.53% | 0.21 | 5 | 9 | 0.79 | -0.67 | 0.00 | -0.35 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 390.00 | 86.15 | 92.10 | 89.13 | 90.00 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.79 | -0.70 | 0.00 | -0.34 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 400.00 | 96.60 | 99.70 | 98.15 | 95.25 | -11.65 | -10.90% | 0.25 | 46 | 267 | 0.81 | -0.73 | 0.00 | -0.32 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 410.00 | 104.10 | 108.75 | 106.43 | 104.65 | +22.98 | +28.14% | 0.26 | 30 | 1 | 0.81 | -0.76 | 0.00 | -0.30 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 420.00 | 111.90 | 117.35 | 114.63 | 67.60 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.79 | -0.79 | 0.00 | -0.28 | 2/10/2026 | 2/24/2026 3:59:58 PM EST |
| 430.00 | 120.70 | 126.35 | 123.53 | 95.65 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.78 | -0.81 | 0.00 | -0.26 | 2/17/2026 | 2/24/2026 3:59:58 PM EST |
| 440.00 | 129.60 | 137.45 | 133.53 | 95.40 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.79 | -0.83 | 0.00 | -0.24 | 2/13/2026 | 2/24/2026 3:59:58 PM EST |
| 450.00 | 138.70 | 145.25 | 141.98 | 112.95 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.92 | -0.85 | 0.00 | -0.21 | 2/17/2026 | 2/24/2026 3:59:58 PM EST |
| 460.00 | 147.95 | 153.65 | 150.80 | 148.60 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.90 | -0.87 | 0.00 | -0.19 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 470.00 | 157.30 | 163.70 | 160.50 | 123.10 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.92 | -0.89 | 0.00 | -0.17 | 2/19/2026 | 2/24/2026 3:59:58 PM EST |
| 480.00 | 166.70 | 173.45 | 170.08 | 112.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.93 | -0.90 | 0.00 | -0.15 | 2/10/2026 | 2/24/2026 3:59:58 PM EST |
| 490.00 | 176.25 | 182.85 | 179.55 | 138.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.96 | -0.92 | 0.00 | -0.13 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 500.00 | 185.80 | 192.60 | 189.20 | % | 0.38 | 0 | 0 | 0.96 | -0.93 | 0.00 | -0.11 | 2/24/2026 3:59:58 PM EST | |||
| 510.00 | 195.45 | 202.20 | 198.83 | % | 0.39 | 0 | 0 | 0.99 | -0.95 | 0.00 | -0.09 | 2/24/2026 3:59:58 PM EST | |||
| 520.00 | 205.15 | 211.35 | 208.25 | % | 0.40 | 0 | 0 | 0.99 | -0.96 | 0.00 | -0.08 | 2/24/2026 3:59:58 PM EST | |||
| 530.00 | 216.00 | 221.15 | 218.58 | 215.00 | % | 0.41 | 20 | 0 | 1.00 | -0.96 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 3:59:58 PM EST | |
| 540.00 | 224.70 | 231.65 | 228.18 | % | 0.42 | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.07 | 2/24/2026 3:59:58 PM EST | |||
| 560.00 | 244.40 | 252.05 | 248.23 | % | 0.44 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.06 | 2/24/2026 3:59:58 PM EST |