Options Chain for MONGODB INC CL A (MDB) - $253.12 as of 4/3/2026 1:37:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 66.45 | 76.45 | 71.45 | % | 0.39 | 0 | 0 | 0.94 | 0.93 | 0.00 | -0.09 | 4/2/2026 3:59:55 PM EST | |||
| 190.00 | 63.00 | 73.00 | 68.00 | % | 0.36 | 0 | 0 | 0.97 | 0.91 | 0.00 | -0.10 | 4/2/2026 3:59:55 PM EST | |||
| 195.00 | 59.00 | 68.00 | 63.50 | % | 0.33 | 0 | 0 | 0.91 | 0.89 | 0.00 | -0.12 | 4/2/2026 3:59:55 PM EST | |||
| 200.00 | 54.00 | 64.00 | 59.00 | % | 0.29 | 0 | 0 | 0.57 | 0.87 | 0.00 | -0.13 | 4/2/2026 3:59:55 PM EST | |||
| 205.00 | 50.00 | 60.00 | 55.00 | % | 0.27 | 0 | 0 | 0.63 | 0.85 | 0.00 | -0.15 | 4/2/2026 3:59:55 PM EST | |||
| 210.00 | 46.00 | 56.00 | 51.00 | % | 0.24 | 0 | 0 | 0.64 | 0.83 | 0.00 | -0.16 | 4/2/2026 3:59:55 PM EST | |||
| 215.00 | 41.90 | 51.90 | 46.90 | % | 0.22 | 0 | 0 | 0.63 | 0.80 | 0.00 | -0.17 | 4/2/2026 3:59:55 PM EST | |||
| 220.00 | 37.90 | 47.90 | 42.90 | % | 0.20 | 0 | 0 | 0.61 | 0.77 | 0.01 | -0.19 | 4/2/2026 3:59:55 PM EST | |||
| 225.00 | 34.05 | 44.05 | 39.05 | % | 0.17 | 0 | 0 | 0.60 | 0.74 | 0.01 | -0.20 | 4/2/2026 3:59:55 PM EST | |||
| 230.00 | 30.75 | 40.75 | 35.75 | % | 0.16 | 0 | 0 | 0.60 | 0.71 | 0.01 | -0.21 | 4/2/2026 3:59:55 PM EST | |||
| 235.00 | 28.00 | 37.85 | 32.93 | % | 0.14 | 0 | 0 | 0.61 | 0.68 | 0.01 | -0.21 | 4/2/2026 3:59:55 PM EST | |||
| 240.00 | 25.60 | 33.50 | 29.55 | % | 0.12 | 0 | 0 | 0.60 | 0.64 | 0.01 | -0.22 | 4/2/2026 3:59:55 PM EST | |||
| 245.00 | 22.65 | 30.60 | 26.63 | % | 0.11 | 0 | 0 | 0.59 | 0.61 | 0.01 | -0.22 | 4/2/2026 3:59:55 PM EST | |||
| 250.00 | 19.90 | 27.90 | 23.90 | % | 0.10 | 0 | 0 | 0.59 | 0.57 | 0.01 | -0.23 | 4/2/2026 3:59:55 PM EST | |||
| 255.00 | 17.30 | 25.50 | 21.40 | % | 0.08 | 0 | 0 | 0.58 | 0.54 | 0.01 | -0.23 | 4/2/2026 3:59:55 PM EST | |||
| 260.00 | 14.90 | 23.15 | 19.03 | % | 0.07 | 0 | 0 | 0.58 | 0.50 | 0.01 | -0.22 | 4/2/2026 3:59:55 PM EST | |||
| 265.00 | 12.70 | 21.00 | 16.85 | % | 0.06 | 0 | 0 | 0.57 | 0.46 | 0.01 | -0.22 | 4/2/2026 3:59:55 PM EST | |||
| 270.00 | 10.70 | 19.20 | 14.95 | % | 0.06 | 0 | 0 | 0.57 | 0.43 | 0.01 | -0.21 | 4/2/2026 3:59:55 PM EST | |||
| 275.00 | 8.90 | 17.25 | 13.08 | % | 0.05 | 0 | 0 | 0.56 | 0.39 | 0.01 | -0.21 | 4/2/2026 3:59:55 PM EST | |||
| 280.00 | 7.20 | 15.80 | 11.50 | % | 0.04 | 0 | 0 | 0.56 | 0.35 | 0.01 | -0.20 | 4/2/2026 3:59:55 PM EST | |||
| 285.00 | 5.75 | 14.35 | 10.05 | % | 0.04 | 0 | 0 | 0.55 | 0.32 | 0.01 | -0.19 | 4/2/2026 3:59:55 PM EST | |||
| 290.00 | 4.50 | 13.05 | 8.78 | % | 0.03 | 0 | 0 | 0.55 | 0.28 | 0.01 | -0.17 | 4/2/2026 3:59:55 PM EST | |||
| 295.00 | 3.35 | 11.90 | 7.63 | % | 0.03 | 0 | 0 | 0.54 | 0.25 | 0.01 | -0.16 | 4/2/2026 3:59:55 PM EST | |||
| 300.00 | 2.37 | 9.00 | 5.69 | % | 0.02 | 0 | 0 | 0.51 | 0.22 | 0.01 | -0.15 | 4/2/2026 3:59:55 PM EST | |||
| 305.00 | 1.56 | 10.05 | 5.81 | % | 0.02 | 0 | 0 | 0.53 | 0.19 | 0.01 | -0.13 | 4/2/2026 3:59:55 PM EST | |||
| 310.00 | 0.79 | 9.25 | 5.02 | % | 0.02 | 0 | 0 | 0.52 | 0.17 | 0.01 | -0.12 | 4/2/2026 3:59:55 PM EST | |||
| 315.00 | 0.43 | 8.60 | 4.52 | % | 0.01 | 0 | 0 | 0.51 | 0.14 | 0.00 | -0.11 | 4/2/2026 3:59:55 PM EST | |||
| 320.00 | 0.13 | 8.00 | 4.07 | % | 0.01 | 0 | 0 | 0.49 | 0.12 | 0.00 | -0.10 | 4/2/2026 3:59:55 PM EST | |||
| 325.00 | 0.01 | 7.50 | 3.76 | % | 0.01 | 0 | 0 | 0.47 | 0.10 | 0.00 | -0.08 | 4/2/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 7.35 | 3.68 | % | 0.02 | 0 | 0 | 0.95 | -0.07 | 0.00 | -0.09 | 4/2/2026 3:59:55 PM EST | |||
| 190.00 | 0.07 | 7.85 | 3.96 | % | 0.02 | 0 | 0 | 0.62 | -0.09 | 0.00 | -0.10 | 4/2/2026 3:59:55 PM EST | |||
| 195.00 | 0.37 | 8.45 | 4.41 | % | 0.02 | 0 | 0 | 0.63 | -0.11 | 0.00 | -0.12 | 4/2/2026 3:59:55 PM EST | |||
| 200.00 | 0.71 | 9.15 | 4.93 | % | 0.02 | 0 | 0 | 0.63 | -0.13 | 0.00 | -0.13 | 4/2/2026 3:59:55 PM EST | |||
| 205.00 | 1.48 | 9.90 | 5.69 | % | 0.03 | 0 | 0 | 0.63 | -0.15 | 0.00 | -0.15 | 4/2/2026 3:59:55 PM EST | |||
| 210.00 | 2.47 | 10.80 | 6.64 | % | 0.03 | 0 | 0 | 0.63 | -0.17 | 0.00 | -0.16 | 4/2/2026 3:59:55 PM EST | |||
| 215.00 | 3.45 | 11.85 | 7.65 | % | 0.04 | 0 | 0 | 0.62 | -0.20 | 0.00 | -0.17 | 4/2/2026 3:59:55 PM EST | |||
| 220.00 | 4.65 | 13.10 | 8.88 | % | 0.04 | 0 | 0 | 0.62 | -0.23 | 0.01 | -0.19 | 4/2/2026 3:59:55 PM EST | |||
| 225.00 | 6.00 | 14.40 | 10.20 | 11.90 | % | 0.05 | 1 | 0 | 0.61 | -0.26 | 0.01 | -0.20 | 4/2/2026 | 4/2/2026 3:59:55 PM EST | |
| 230.00 | 7.40 | 16.00 | 11.70 | % | 0.05 | 0 | 0 | 0.61 | -0.29 | 0.01 | -0.21 | 4/2/2026 3:59:55 PM EST | |||
| 235.00 | 9.05 | 17.65 | 13.35 | % | 0.06 | 0 | 0 | 0.60 | -0.32 | 0.01 | -0.21 | 4/2/2026 3:59:55 PM EST | |||
| 240.00 | 10.95 | 19.55 | 15.25 | % | 0.06 | 0 | 0 | 0.60 | -0.36 | 0.01 | -0.22 | 4/2/2026 3:59:55 PM EST | |||
| 245.00 | 13.15 | 21.60 | 17.38 | % | 0.07 | 0 | 0 | 0.59 | -0.39 | 0.01 | -0.22 | 4/2/2026 3:59:55 PM EST | |||
| 250.00 | 15.35 | 23.65 | 19.50 | % | 0.08 | 0 | 0 | 0.58 | -0.43 | 0.01 | -0.23 | 4/2/2026 3:59:55 PM EST | |||
| 255.00 | 17.60 | 26.05 | 21.83 | % | 0.09 | 0 | 0 | 0.57 | -0.46 | 0.01 | -0.23 | 4/2/2026 3:59:55 PM EST | |||
| 260.00 | 20.45 | 28.65 | 24.55 | % | 0.09 | 0 | 0 | 0.57 | -0.50 | 0.01 | -0.22 | 4/2/2026 3:59:55 PM EST | |||
| 265.00 | 23.30 | 31.45 | 27.38 | % | 0.10 | 0 | 0 | 0.57 | -0.54 | 0.01 | -0.22 | 4/2/2026 3:59:55 PM EST | |||
| 270.00 | 25.80 | 35.00 | 30.40 | % | 0.11 | 0 | 0 | 0.56 | -0.57 | 0.01 | -0.21 | 4/2/2026 3:59:55 PM EST | |||
| 275.00 | 29.15 | 38.00 | 33.58 | % | 0.12 | 0 | 0 | 0.56 | -0.61 | 0.01 | -0.21 | 4/2/2026 3:59:55 PM EST | |||
| 280.00 | 32.45 | 42.00 | 37.23 | % | 0.13 | 0 | 0 | 0.56 | -0.65 | 0.01 | -0.20 | 4/2/2026 3:59:55 PM EST | |||
| 285.00 | 35.95 | 45.95 | 40.95 | % | 0.14 | 0 | 0 | 0.56 | -0.68 | 0.01 | -0.19 | 4/2/2026 3:59:55 PM EST | |||
| 290.00 | 39.00 | 49.00 | 44.00 | % | 0.15 | 0 | 0 | 0.53 | -0.72 | 0.01 | -0.17 | 4/2/2026 3:59:55 PM EST | |||
| 295.00 | 43.05 | 53.05 | 48.05 | % | 0.16 | 0 | 0 | 0.53 | -0.75 | 0.01 | -0.16 | 4/2/2026 3:59:55 PM EST | |||
| 300.00 | 46.85 | 56.85 | 51.85 | % | 0.17 | 0 | 0 | 0.49 | -0.78 | 0.01 | -0.15 | 4/2/2026 3:59:55 PM EST | |||
| 305.00 | 51.00 | 60.95 | 55.98 | % | 0.18 | 0 | 0 | 0.70 | -0.81 | 0.01 | -0.13 | 4/2/2026 3:59:55 PM EST | |||
| 310.00 | 56.00 | 66.00 | 61.00 | % | 0.20 | 0 | 0 | 0.74 | -0.83 | 0.01 | -0.12 | 4/2/2026 3:59:55 PM EST | |||
| 315.00 | 60.00 | 70.00 | 65.00 | % | 0.21 | 0 | 0 | 0.74 | -0.86 | 0.00 | -0.11 | 4/2/2026 3:59:55 PM EST | |||
| 320.00 | 64.80 | 74.00 | 69.40 | % | 0.22 | 0 | 0 | 0.73 | -0.88 | 0.00 | -0.10 | 4/2/2026 3:59:55 PM EST | |||
| 325.00 | 69.00 | 78.90 | 73.95 | % | 0.23 | 0 | 0 | 0.75 | -0.90 | 0.00 | -0.08 | 4/2/2026 3:59:55 PM EST |