Options Chain for MONGODB INC CL A (MDB) - $172.96 as of 5/5/2025 8:38:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 84.50 | 92.35 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 79.45 | 87.45 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 95.00 | 74.90 | 82.35 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 100.00 | 69.45 | 77.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 105.00 | 64.50 | 72.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 110.00 | 59.55 | 67.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 115.00 | 54.85 | 62.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 120.00 | 49.75 | 57.50 | 34.07 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.99 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 44.80 | 52.55 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 130.00 | 39.90 | 47.70 | % | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 135.00 | 37.75 | 42.50 | % | 0 | 0 | 1.00 | 0.96 | 0.00 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 140.00 | 33.15 | 35.85 | 19.55 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.93 | 0.00 | -0.10 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 28.55 | 31.00 | 29.58 | % | 5 | 0 | 0.86 | 0.90 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 150.00 | 22.00 | 26.80 | 17.16 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.86 | 0.01 | -0.16 | 4/15/2025 | 5/5/2025 3:59:52 PM EST |
| 152.50 | 22.70 | 24.70 | % | 0 | 0 | 0.73 | 0.83 | 0.01 | -0.17 | 5/5/2025 3:59:52 PM EST | |||
| 155.00 | 20.70 | 21.40 | 16.75 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.80 | 0.01 | -0.19 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 157.50 | 18.75 | 20.25 | % | 0 | 0 | 0.69 | 0.77 | 0.01 | -0.20 | 5/5/2025 3:59:52 PM EST | |||
| 160.00 | 16.90 | 17.65 | 17.13 | -0.92 | -5.10% | 5 | 9 | 0.65 | 0.74 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 162.50 | 14.30 | 15.60 | % | 0 | 0 | 0.59 | 0.70 | 0.01 | -0.23 | 5/5/2025 3:59:52 PM EST | |||
| 165.00 | 13.25 | 13.85 | 14.98 | +0.12 | +0.81% | 1 | 22 | 0.61 | 0.66 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 167.50 | 11.00 | 12.25 | % | 0 | 0 | 0.58 | 0.62 | 0.02 | -0.25 | 5/5/2025 3:59:52 PM EST | |||
| 170.00 | 10.40 | 10.75 | 11.78 | +1.94 | +19.72% | 13 | 66 | 0.60 | 0.58 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 172.50 | 8.60 | 9.40 | % | 0 | 0 | 0.57 | 0.53 | 0.02 | -0.25 | 5/5/2025 3:59:52 PM EST | |||
| 175.00 | 7.70 | 8.15 | 8.30 | -0.26 | -3.04% | 5 | 41 | 0.58 | 0.49 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 177.50 | 5.15 | 6.95 | % | 0 | 0 | 0.58 | 0.44 | 0.02 | -0.25 | 5/5/2025 3:59:52 PM EST | |||
| 180.00 | 5.60 | 5.90 | 6.40 | -0.23 | -3.47% | 6 | 9 | 0.57 | 0.39 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 182.50 | 4.70 | 5.05 | % | 0 | 0 | 0.56 | 0.35 | 0.02 | -0.23 | 5/5/2025 3:59:52 PM EST | |||
| 185.00 | 3.80 | 4.25 | 4.55 | +1.00 | +28.17% | 5 | 212 | 0.55 | 0.31 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 187.50 | 3.15 | 3.55 | % | 0 | 0 | 0.55 | 0.27 | 0.02 | -0.21 | 5/5/2025 3:59:52 PM EST | |||
| 190.00 | 2.57 | 2.93 | 3.19 | -0.11 | -3.34% | 3 | 26 | 0.54 | 0.23 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 192.50 | 2.11 | 2.54 | % | 0 | 0 | 0.55 | 0.20 | 0.01 | -0.18 | 5/5/2025 3:59:52 PM EST | |||
| 195.00 | 1.80 | 2.02 | 2.10 | +0.43 | +25.75% | 2 | 34 | 0.55 | 0.17 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 197.50 | 1.14 | 1.84 | % | 0 | 0 | 0.54 | 0.14 | 0.01 | -0.15 | 5/5/2025 3:59:52 PM EST | |||
| 200.00 | 1.14 | 1.67 | 1.59 | 0.00 | 0.00% | 0 | 32 | 0.56 | 0.12 | 0.01 | -0.13 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 205.00 | 0.74 | 1.32 | 1.00 | -0.43 | -30.07% | 22 | 23 | 0.58 | 0.08 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 210.00 | 0.48 | 0.88 | 0.68 | -1.12 | -62.23% | 34 | 6 | 0.57 | 0.06 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 215.00 | 0.23 | 1.80 | 0.50 | -0.30 | -37.50% | 2 | 7 | 0.60 | 0.04 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 220.00 | 0.14 | 3.50 | 0.29 | -0.01 | -3.34% | 4 | 17 | 1.04 | 0.03 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 225.00 | 0.10 | 3.70 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 4.05 | % | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 235.00 | 0.00 | 1.49 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 4.40 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 245.00 | 0.00 | 4.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 3.00 | 0.46 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 255.00 | 0.00 | 4.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 4.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 4.30 | 0.79 | 0.00 | 0.00% | 0 | 33 | 1.87 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 4.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 4.35 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 4.35 | 1.11 | 0.00 | 0.00% | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 4.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.73 | 2.16 | 0.00 | 0.00% | 0 | 3 | 1.43 | 0.00 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 4.00 | 1.63 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 4.50 | 0.67 | 0.00 | 0.00% | 0 | 18 | 1.26 | -0.01 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 0.12 | 2.29 | 3.10 | 0.00 | 0.00% | 0 | 270 | 0.95 | -0.01 | 0.00 | -0.04 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 0.17 | 4.30 | 1.00 | 0.00 | 0.00% | 0 | 3 | 1.05 | -0.02 | 0.00 | -0.05 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 0.25 | 0.76 | 0.64 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.04 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 0.75 | 0.84 | 0.66 | -0.11 | -14.29% | 2 | 6 | 0.67 | -0.07 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 1.12 | 1.24 | 1.05 | -0.35 | -25.00% | 1 | 4 | 0.64 | -0.10 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 150.00 | 1.49 | 1.88 | 2.00 | 0.00 | 0.00% | 0 | 27 | 0.61 | -0.14 | 0.01 | -0.16 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 152.50 | 1.36 | 2.37 | 1.98 | % | 3 | 0 | 0.58 | -0.17 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 155.00 | 2.43 | 2.71 | 2.19 | -0.46 | -17.36% | 3 | 38 | 0.60 | -0.20 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 157.50 | 2.63 | 3.20 | % | 0 | 0 | 0.58 | -0.23 | 0.01 | -0.20 | 5/5/2025 3:59:52 PM EST | |||
| 160.00 | 3.60 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 87 | 0.59 | -0.26 | 0.01 | -0.22 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 162.50 | 4.30 | 4.90 | 4.04 | % | 12 | 0 | 0.60 | -0.30 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 165.00 | 5.05 | 5.45 | 4.50 | -1.44 | -24.25% | 1 | 20 | 0.58 | -0.34 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 167.50 | 6.00 | 6.55 | 5.66 | % | 14 | 0 | 0.58 | -0.38 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 170.00 | 7.00 | 7.30 | 6.00 | -1.00 | -14.29% | 14 | 8 | 0.56 | -0.42 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 172.50 | 8.15 | 8.50 | % | 0 | 0 | 0.56 | -0.47 | 0.02 | -0.25 | 5/5/2025 3:59:52 PM EST | |||
| 175.00 | 9.30 | 9.85 | 8.40 | -1.95 | -18.85% | 8 | 15 | 0.55 | -0.51 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 177.50 | 10.65 | 11.35 | % | 0 | 0 | 0.55 | -0.56 | 0.02 | -0.25 | 5/5/2025 3:59:52 PM EST | |||
| 180.00 | 12.10 | 12.75 | 12.85 | +0.70 | +5.77% | 2 | 4 | 0.54 | -0.61 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 182.50 | 13.65 | 14.25 | % | 0 | 0 | 0.53 | -0.65 | 0.02 | -0.23 | 5/5/2025 3:59:52 PM EST | |||
| 185.00 | 15.10 | 16.00 | 20.69 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.69 | 0.02 | -0.22 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 187.50 | 17.10 | 17.75 | % | 0 | 0 | 0.51 | -0.73 | 0.02 | -0.21 | 5/5/2025 3:59:52 PM EST | |||
| 190.00 | 18.10 | 19.80 | 39.25 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.77 | 0.02 | -0.19 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 192.50 | 19.85 | 21.80 | % | 0 | 0 | 0.44 | -0.80 | 0.01 | -0.18 | 5/5/2025 3:59:52 PM EST | |||
| 195.00 | 21.65 | 23.90 | 23.52 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.83 | 0.01 | -0.16 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 197.50 | 23.95 | 26.05 | % | 0 | 0 | 0.41 | -0.86 | 0.01 | -0.15 | 5/5/2025 3:59:52 PM EST | |||
| 200.00 | 26.35 | 28.35 | 52.50 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.88 | 0.01 | -0.13 | 4/8/2025 | 5/5/2025 3:59:52 PM EST |
| 205.00 | 30.35 | 33.70 | 47.14 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.92 | 0.01 | -0.10 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 210.00 | 35.45 | 38.45 | 38.23 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.94 | 0.01 | -0.08 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 215.00 | 39.05 | 43.95 | % | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.06 | 5/5/2025 3:59:52 PM EST | |||
| 220.00 | 43.10 | 48.55 | 65.75 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.97 | 0.00 | -0.04 | 4/8/2025 | 5/5/2025 3:59:52 PM EST |
| 225.00 | 48.05 | 55.30 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 230.00 | 52.85 | 60.80 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 235.00 | 57.80 | 65.65 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 240.00 | 62.85 | 70.45 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 245.00 | 67.80 | 75.75 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 250.00 | 72.80 | 80.25 | 81.90 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:52 PM EST |
| 255.00 | 77.80 | 85.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 260.00 | 82.95 | 89.45 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |