Options Chain for MONGODB INC CL A (MDB) - $260.68 as of 3/13/2026 3:31:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 119.00 | 133.20 | 126.10 | % | 0.93 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 140.00 | 115.00 | 128.00 | 121.50 | % | 0.87 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 145.00 | 110.00 | 123.00 | 116.50 | % | 0.80 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 150.00 | 106.00 | 118.00 | 112.00 | % | 0.75 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.03 | 3/13/2026 3:59:45 PM EST | |||
| 155.00 | 101.00 | 114.45 | 107.73 | % | 0.70 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.03 | 3/13/2026 3:59:45 PM EST | |||
| 160.00 | 98.00 | 107.00 | 102.50 | % | 0.64 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.04 | 3/13/2026 3:59:45 PM EST | |||
| 165.00 | 93.00 | 101.20 | 97.10 | % | 0.59 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.05 | 3/13/2026 3:59:45 PM EST | |||
| 170.00 | 88.80 | 96.20 | 92.50 | % | 0.54 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.06 | 3/13/2026 3:59:45 PM EST | |||
| 175.00 | 84.00 | 91.40 | 87.70 | % | 0.50 | 0 | 0 | 0.98 | 0.96 | 0.00 | -0.07 | 3/13/2026 3:59:45 PM EST | |||
| 180.00 | 78.80 | 87.20 | 83.00 | % | 0.46 | 0 | 0 | 0.97 | 0.95 | 0.00 | -0.08 | 3/13/2026 3:59:45 PM EST | |||
| 185.00 | 74.00 | 84.00 | 79.00 | % | 0.43 | 0 | 0 | 1.03 | 0.94 | 0.00 | -0.09 | 3/13/2026 3:59:45 PM EST | |||
| 190.00 | 70.00 | 79.30 | 74.65 | % | 0.39 | 0 | 0 | 0.99 | 0.92 | 0.00 | -0.10 | 3/13/2026 3:59:45 PM EST | |||
| 195.00 | 65.80 | 74.95 | 70.38 | % | 0.36 | 0 | 0 | 0.96 | 0.91 | 0.00 | -0.11 | 3/13/2026 3:59:45 PM EST | |||
| 200.00 | 61.40 | 71.00 | 66.20 | % | 0.33 | 0 | 0 | 0.67 | 0.89 | 0.00 | -0.13 | 3/13/2026 3:59:45 PM EST | |||
| 205.00 | 57.00 | 66.15 | 61.58 | % | 0.30 | 0 | 0 | 0.67 | 0.87 | 0.00 | -0.14 | 3/13/2026 3:59:45 PM EST | |||
| 210.00 | 53.00 | 61.90 | 57.45 | % | 0.27 | 0 | 0 | 0.66 | 0.85 | 0.00 | -0.16 | 3/13/2026 3:59:45 PM EST | |||
| 215.00 | 49.00 | 58.00 | 53.50 | % | 0.25 | 0 | 0 | 0.67 | 0.83 | 0.00 | -0.17 | 3/13/2026 3:59:45 PM EST | |||
| 220.00 | 45.00 | 54.00 | 49.50 | % | 0.23 | 0 | 0 | 0.66 | 0.80 | 0.00 | -0.19 | 3/13/2026 3:59:45 PM EST | |||
| 225.00 | 41.00 | 51.00 | 46.00 | % | 0.20 | 0 | 0 | 0.66 | 0.77 | 0.00 | -0.20 | 3/13/2026 3:59:45 PM EST | |||
| 230.00 | 37.00 | 47.00 | 42.00 | % | 0.18 | 0 | 0 | 0.65 | 0.75 | 0.01 | -0.21 | 3/13/2026 3:59:45 PM EST | |||
| 235.00 | 34.00 | 44.00 | 39.00 | % | 0.17 | 0 | 0 | 0.65 | 0.72 | 0.01 | -0.22 | 3/13/2026 3:59:45 PM EST | |||
| 240.00 | 30.05 | 40.00 | 35.03 | % | 0.15 | 0 | 0 | 0.63 | 0.69 | 0.01 | -0.23 | 3/13/2026 3:59:45 PM EST | |||
| 245.00 | 27.00 | 37.00 | 32.00 | % | 0.13 | 0 | 0 | 0.62 | 0.65 | 0.01 | -0.24 | 3/13/2026 3:59:45 PM EST | |||
| 250.00 | 25.45 | 34.00 | 29.73 | % | 0.12 | 0 | 0 | 0.63 | 0.62 | 0.01 | -0.24 | 3/13/2026 3:59:45 PM EST | |||
| 255.00 | 22.55 | 31.00 | 26.78 | % | 0.11 | 0 | 0 | 0.62 | 0.59 | 0.01 | -0.25 | 3/13/2026 3:59:45 PM EST | |||
| 260.00 | 19.80 | 28.35 | 24.08 | 21.07 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.61 | 0.56 | 0.01 | -0.25 | 3/12/2026 | 3/13/2026 3:59:45 PM EST |
| 265.00 | 17.15 | 23.15 | 20.15 | 20.65 | % | 0.08 | 1 | 0 | 0.57 | 0.52 | 0.01 | -0.25 | 3/13/2026 | 3/13/2026 3:59:45 PM EST | |
| 270.00 | 14.75 | 23.30 | 19.03 | 16.35 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.59 | 0.49 | 0.01 | -0.25 | 3/12/2026 | 3/13/2026 3:59:45 PM EST |
| 275.00 | 12.50 | 21.05 | 16.78 | % | 0.06 | 0 | 0 | 0.58 | 0.45 | 0.01 | -0.24 | 3/13/2026 3:59:45 PM EST | |||
| 280.00 | 10.50 | 19.05 | 14.78 | % | 0.05 | 0 | 0 | 0.57 | 0.42 | 0.01 | -0.24 | 3/13/2026 3:59:45 PM EST | |||
| 285.00 | 8.70 | 17.25 | 12.98 | % | 0.05 | 0 | 0 | 0.57 | 0.38 | 0.01 | -0.23 | 3/13/2026 3:59:45 PM EST | |||
| 290.00 | 7.05 | 15.60 | 11.33 | 11.00 | % | 0.04 | 2 | 0 | 0.56 | 0.35 | 0.01 | -0.22 | 3/13/2026 | 3/13/2026 3:59:45 PM EST | |
| 295.00 | 5.60 | 14.15 | 9.88 | % | 0.03 | 0 | 0 | 0.56 | 0.32 | 0.01 | -0.21 | 3/13/2026 3:59:45 PM EST | |||
| 300.00 | 4.35 | 12.90 | 8.63 | % | 0.03 | 0 | 0 | 0.55 | 0.29 | 0.01 | -0.19 | 3/13/2026 3:59:45 PM EST | |||
| 305.00 | 3.20 | 11.75 | 7.48 | % | 0.02 | 0 | 0 | 0.54 | 0.25 | 0.01 | -0.18 | 3/13/2026 3:59:45 PM EST | |||
| 310.00 | 2.23 | 10.75 | 6.49 | % | 0.02 | 0 | 0 | 0.54 | 0.22 | 0.01 | -0.17 | 3/13/2026 3:59:45 PM EST | |||
| 315.00 | 4.60 | 7.00 | 5.80 | % | 0.02 | 0 | 0 | 0.56 | 0.20 | 0.01 | -0.15 | 3/13/2026 3:59:45 PM EST | |||
| 320.00 | 0.63 | 9.20 | 4.92 | % | 0.02 | 0 | 0 | 0.52 | 0.17 | 0.01 | -0.13 | 3/13/2026 3:59:45 PM EST | |||
| 325.00 | 0.01 | 8.90 | 4.46 | % | 0.01 | 0 | 0 | 0.51 | 0.15 | 0.00 | -0.12 | 3/13/2026 3:59:45 PM EST | |||
| 330.00 | 0.01 | 8.60 | 4.31 | % | 0.01 | 0 | 0 | 0.49 | 0.12 | 0.00 | -0.10 | 3/13/2026 3:59:45 PM EST | |||
| 335.00 | 0.01 | 8.00 | 4.01 | % | 0.01 | 0 | 0 | 0.47 | 0.10 | 0.00 | -0.09 | 3/13/2026 3:59:45 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.65 | 0.10 | 0.00 | -0.09 | 3/13/2026 3:59:45 PM EST | |||
| 345.00 | 0.01 | 8.00 | 4.01 | % | 0.01 | 0 | 0 | 0.50 | 0.07 | 0.00 | -0.07 | 3/13/2026 3:59:45 PM EST | |||
| 350.00 | 0.01 | 7.85 | 3.93 | % | 0.01 | 0 | 0 | 0.51 | 0.06 | 0.00 | -0.06 | 3/13/2026 3:59:45 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.72 | 0.06 | 0.00 | -0.06 | 3/13/2026 3:59:45 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.74 | 0.05 | 0.00 | -0.06 | 3/13/2026 3:59:45 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.76 | 0.05 | 0.00 | -0.05 | 3/13/2026 3:59:45 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.78 | 0.04 | 0.00 | -0.04 | 3/13/2026 3:59:45 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.80 | 0.03 | 0.00 | -0.04 | 3/13/2026 3:59:45 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.82 | 0.03 | 0.00 | -0.03 | 3/13/2026 3:59:45 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.84 | 0.02 | 0.00 | -0.03 | 3/13/2026 3:59:45 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.03 | 3/13/2026 3:59:45 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.88 | 0.02 | 0.00 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.02 | 3/13/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.03 | 3/13/2026 3:59:45 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.03 | 3/13/2026 3:59:45 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.13 | -0.02 | 0.00 | -0.04 | 3/13/2026 3:59:45 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.08 | -0.02 | 0.00 | -0.05 | 3/13/2026 3:59:45 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.02 | -0.03 | 0.00 | -0.06 | 3/13/2026 3:59:45 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.97 | -0.04 | 0.00 | -0.07 | 3/13/2026 3:59:45 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.92 | -0.05 | 0.00 | -0.08 | 3/13/2026 3:59:45 PM EST | |||
| 185.00 | 0.01 | 7.20 | 3.61 | % | 0.02 | 0 | 0 | 0.65 | -0.06 | 0.00 | -0.09 | 3/13/2026 3:59:45 PM EST | |||
| 190.00 | 0.01 | 7.70 | 3.86 | % | 0.02 | 0 | 0 | 0.63 | -0.08 | 0.00 | -0.10 | 3/13/2026 3:59:45 PM EST | |||
| 195.00 | 0.01 | 8.30 | 4.16 | % | 0.02 | 0 | 0 | 0.66 | -0.09 | 0.00 | -0.11 | 3/13/2026 3:59:45 PM EST | |||
| 200.00 | 0.41 | 8.95 | 4.68 | 3.91 | % | 0.02 | 3 | 0 | 0.67 | -0.11 | 0.00 | -0.13 | 3/13/2026 | 3/13/2026 3:59:45 PM EST | |
| 205.00 | 1.16 | 9.70 | 5.43 | 4.10 | % | 0.03 | 4 | 0 | 0.67 | -0.13 | 0.00 | -0.14 | 3/13/2026 | 3/13/2026 3:59:45 PM EST | |
| 210.00 | 2.03 | 10.55 | 6.29 | % | 0.03 | 0 | 0 | 0.67 | -0.15 | 0.00 | -0.16 | 3/13/2026 3:59:45 PM EST | |||
| 215.00 | 3.00 | 11.55 | 7.28 | % | 0.03 | 0 | 0 | 0.67 | -0.17 | 0.00 | -0.17 | 3/13/2026 3:59:45 PM EST | |||
| 220.00 | 4.10 | 12.65 | 8.38 | % | 0.04 | 0 | 0 | 0.67 | -0.20 | 0.00 | -0.19 | 3/13/2026 3:59:45 PM EST | |||
| 225.00 | 5.35 | 13.90 | 9.63 | % | 0.04 | 0 | 0 | 0.66 | -0.23 | 0.00 | -0.20 | 3/13/2026 3:59:45 PM EST | |||
| 230.00 | 6.75 | 15.00 | 10.88 | % | 0.05 | 0 | 0 | 0.65 | -0.25 | 0.01 | -0.21 | 3/13/2026 3:59:45 PM EST | |||
| 235.00 | 8.30 | 16.85 | 12.58 | % | 0.05 | 0 | 0 | 0.65 | -0.28 | 0.01 | -0.22 | 3/13/2026 3:59:45 PM EST | |||
| 240.00 | 9.95 | 18.00 | 13.98 | % | 0.06 | 0 | 0 | 0.63 | -0.31 | 0.01 | -0.23 | 3/13/2026 3:59:45 PM EST | |||
| 245.00 | 11.80 | 20.00 | 15.90 | % | 0.06 | 0 | 0 | 0.63 | -0.35 | 0.01 | -0.24 | 3/13/2026 3:59:45 PM EST | |||
| 250.00 | 13.80 | 22.00 | 17.90 | % | 0.07 | 0 | 0 | 0.62 | -0.38 | 0.01 | -0.24 | 3/13/2026 3:59:45 PM EST | |||
| 255.00 | 15.90 | 24.00 | 19.95 | % | 0.08 | 0 | 0 | 0.61 | -0.41 | 0.01 | -0.25 | 3/13/2026 3:59:45 PM EST | |||
| 260.00 | 18.10 | 26.65 | 22.38 | % | 0.09 | 0 | 0 | 0.61 | -0.44 | 0.01 | -0.25 | 3/13/2026 3:59:45 PM EST | |||
| 265.00 | 20.45 | 29.00 | 24.73 | % | 0.09 | 0 | 0 | 0.59 | -0.48 | 0.01 | -0.25 | 3/13/2026 3:59:45 PM EST | |||
| 270.00 | 23.00 | 31.55 | 27.28 | % | 0.10 | 0 | 0 | 0.59 | -0.51 | 0.01 | -0.25 | 3/13/2026 3:59:45 PM EST | |||
| 275.00 | 25.75 | 34.30 | 30.03 | % | 0.11 | 0 | 0 | 0.58 | -0.55 | 0.01 | -0.24 | 3/13/2026 3:59:45 PM EST | |||
| 280.00 | 28.00 | 38.00 | 33.00 | % | 0.12 | 0 | 0 | 0.57 | -0.58 | 0.01 | -0.24 | 3/13/2026 3:59:45 PM EST | |||
| 285.00 | 31.00 | 41.00 | 36.00 | % | 0.13 | 0 | 0 | 0.56 | -0.62 | 0.01 | -0.23 | 3/13/2026 3:59:45 PM EST | |||
| 290.00 | 34.05 | 44.00 | 39.03 | % | 0.13 | 0 | 0 | 0.56 | -0.65 | 0.01 | -0.22 | 3/13/2026 3:59:45 PM EST | |||
| 295.00 | 38.00 | 48.00 | 43.00 | % | 0.15 | 0 | 0 | 0.55 | -0.68 | 0.01 | -0.21 | 3/13/2026 3:59:45 PM EST | |||
| 300.00 | 42.00 | 52.00 | 47.00 | % | 0.16 | 0 | 0 | 0.55 | -0.71 | 0.01 | -0.19 | 3/13/2026 3:59:45 PM EST | |||
| 305.00 | 46.00 | 56.00 | 51.00 | % | 0.17 | 0 | 0 | 0.53 | -0.75 | 0.01 | -0.18 | 3/13/2026 3:59:45 PM EST | |||
| 310.00 | 50.00 | 60.00 | 55.00 | % | 0.18 | 0 | 0 | 0.70 | -0.78 | 0.01 | -0.17 | 3/13/2026 3:59:45 PM EST | |||
| 315.00 | 54.00 | 64.00 | 59.00 | % | 0.19 | 0 | 0 | 0.73 | -0.80 | 0.01 | -0.15 | 3/13/2026 3:59:45 PM EST | |||
| 320.00 | 58.00 | 68.00 | 63.00 | % | 0.20 | 0 | 0 | 0.73 | -0.83 | 0.01 | -0.13 | 3/13/2026 3:59:45 PM EST | |||
| 325.00 | 63.00 | 72.00 | 67.50 | % | 0.21 | 0 | 0 | 0.73 | -0.85 | 0.00 | -0.12 | 3/13/2026 3:59:45 PM EST | |||
| 330.00 | 67.00 | 76.95 | 71.98 | % | 0.22 | 0 | 0 | 0.76 | -0.88 | 0.00 | -0.10 | 3/13/2026 3:59:45 PM EST | |||
| 335.00 | 72.00 | 82.00 | 77.00 | % | 0.23 | 0 | 0 | 0.75 | -0.90 | 0.00 | -0.09 | 3/13/2026 3:59:45 PM EST | |||
| 340.00 | 76.00 | 86.00 | 81.00 | % | 0.24 | 0 | 0 | 0.76 | -0.90 | 0.00 | -0.09 | 3/13/2026 3:59:45 PM EST | |||
| 345.00 | 81.00 | 90.00 | 85.50 | % | 0.25 | 0 | 0 | 0.77 | -0.93 | 0.00 | -0.07 | 3/13/2026 3:59:45 PM EST | |||
| 350.00 | 86.00 | 95.00 | 90.50 | % | 0.26 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.06 | 3/13/2026 3:59:45 PM EST | |||
| 355.00 | 91.00 | 100.00 | 95.50 | % | 0.27 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.06 | 3/13/2026 3:59:45 PM EST | |||
| 360.00 | 96.80 | 105.00 | 100.90 | % | 0.28 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.06 | 3/13/2026 3:59:45 PM EST | |||
| 365.00 | 100.25 | 109.80 | 105.03 | % | 0.29 | 0 | 0 | 0.84 | -0.95 | 0.00 | -0.05 | 3/13/2026 3:59:45 PM EST | |||
| 370.00 | 102.60 | 116.95 | 109.78 | % | 0.30 | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.04 | 3/13/2026 3:59:45 PM EST | |||
| 375.00 | 108.60 | 121.20 | 114.90 | % | 0.31 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.04 | 3/13/2026 3:59:45 PM EST | |||
| 380.00 | 112.60 | 126.20 | 119.40 | % | 0.31 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.03 | 3/13/2026 3:59:45 PM EST | |||
| 385.00 | 117.50 | 132.00 | 124.75 | % | 0.32 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.03 | 3/13/2026 3:59:45 PM EST | |||
| 390.00 | 122.65 | 136.20 | 129.43 | % | 0.33 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.03 | 3/13/2026 3:59:45 PM EST | |||
| 395.00 | 128.60 | 141.20 | 134.90 | % | 0.34 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 400.00 | 132.35 | 146.20 | 139.28 | % | 0.35 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 3/13/2026 3:59:45 PM EST |