Options Chain for MONGODB INC CL A (MDB) - $173.50 as of 4/25/2025 8:47:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 84.35 | 92.70 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 90.00 | 79.35 | 87.70 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 95.00 | 74.35 | 82.70 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 100.00 | 69.45 | 77.70 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 105.00 | 64.50 | 72.75 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 110.00 | 59.50 | 67.75 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 115.00 | 54.55 | 62.90 | % | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.04 | 4/25/2025 3:59:56 PM EST | |||
| 120.00 | 49.65 | 58.00 | % | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.05 | 4/25/2025 3:59:56 PM EST | |||
| 125.00 | 44.80 | 53.15 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.06 | 4/25/2025 3:59:56 PM EST | |||
| 130.00 | 40.00 | 48.10 | % | 0 | 0 | 1.39 | 0.97 | 0.00 | -0.08 | 4/25/2025 3:59:56 PM EST | |||
| 135.00 | 36.45 | 42.35 | % | 0 | 0 | 1.25 | 0.95 | 0.00 | -0.13 | 4/25/2025 3:59:56 PM EST | |||
| 140.00 | 31.90 | 37.25 | % | 0 | 0 | 1.13 | 0.93 | 0.01 | -0.15 | 4/25/2025 3:59:56 PM EST | |||
| 142.00 | 29.90 | 35.70 | 14.45 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.92 | 0.01 | -0.16 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 143.00 | 27.95 | 35.55 | % | 0 | 0 | 1.15 | 0.91 | 0.01 | -0.18 | 4/25/2025 3:59:56 PM EST | |||
| 144.00 | 28.30 | 33.75 | 13.10 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.91 | 0.01 | -0.18 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 145.00 | 28.65 | 32.10 | 20.28 | 0.00 | 0.00% | 0 | 15 | 0.79 | 0.90 | 0.01 | -0.19 | 4/15/2025 | 4/25/2025 3:59:56 PM EST |
| 146.00 | 27.55 | 30.70 | % | 0 | 0 | 0.73 | 0.89 | 0.01 | -0.19 | 4/25/2025 3:59:56 PM EST | |||
| 147.00 | 25.15 | 31.00 | % | 0 | 0 | 1.05 | 0.89 | 0.01 | -0.19 | 4/25/2025 3:59:56 PM EST | |||
| 148.00 | 25.45 | 29.25 | 10.70 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.88 | 0.01 | -0.21 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 149.00 | 24.60 | 28.10 | 16.10 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.87 | 0.01 | -0.22 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 150.00 | 24.25 | 26.85 | 25.05 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.86 | 0.01 | -0.23 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 152.50 | 22.50 | 24.50 | 23.66 | +14.66 | +162.89% | 5 | 100 | 0.72 | 0.84 | 0.01 | -0.24 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 155.00 | 20.00 | 23.05 | 18.66 | -2.16 | -10.38% | 3 | 18 | 0.71 | 0.81 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 157.50 | 18.30 | 20.60 | 17.70 | +4.85 | +37.75% | 9 | 12 | 0.70 | 0.78 | 0.01 | -0.28 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 160.00 | 16.25 | 18.30 | 17.29 | 0.00 | 0.00% | 0 | 113 | 0.67 | 0.75 | 0.01 | -0.29 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 162.50 | 14.95 | 16.30 | 10.30 | 0.00 | 0.00% | 0 | 20 | 0.67 | 0.71 | 0.01 | -0.30 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 165.00 | 13.30 | 14.55 | 13.58 | -1.21 | -8.19% | 25 | 156 | 0.67 | 0.68 | 0.02 | -0.31 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 167.50 | 11.85 | 13.80 | 11.80 | -0.40 | -3.28% | 2 | 19 | 0.70 | 0.64 | 0.02 | -0.32 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 170.00 | 10.40 | 12.25 | 10.87 | +0.89 | +8.92% | 15 | 162 | 0.69 | 0.59 | 0.02 | -0.32 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 172.50 | 8.25 | 10.10 | 8.63 | -0.72 | -7.71% | 9 | 70 | 0.62 | 0.55 | 0.02 | -0.32 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 175.00 | 7.85 | 8.80 | 7.68 | +0.20 | +2.68% | 99 | 24 | 0.65 | 0.50 | 0.02 | -0.32 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 177.50 | 6.45 | 7.25 | 7.25 | +2.13 | +41.61% | 9 | 11 | 0.65 | 0.46 | 0.02 | -0.31 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 180.00 | 5.55 | 6.55 | 5.85 | +0.25 | +4.47% | 18 | 548 | 0.64 | 0.41 | 0.02 | -0.30 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 182.50 | 3.55 | 5.65 | 5.05 | -0.41 | -7.51% | 2 | 1 | 0.64 | 0.36 | 0.02 | -0.29 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 185.00 | 1.29 | 4.75 | 4.10 | -0.08 | -1.92% | 10 | 43 | 0.52 | 0.32 | 0.02 | -0.27 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 187.50 | 2.56 | 4.35 | 2.85 | % | 2 | 0 | 0.61 | 0.28 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 190.00 | 2.50 | 3.25 | 3.05 | +0.34 | +12.55% | 11 | 223 | 0.61 | 0.24 | 0.02 | -0.23 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 195.00 | 1.51 | 2.54 | 2.55 | 0.00 | 0.00% | 0 | 24 | 0.61 | 0.18 | 0.01 | -0.20 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 200.00 | 1.06 | 1.80 | 1.44 | -0.16 | -10.00% | 2 | 193 | 0.63 | 0.14 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 205.00 | 0.38 | 1.50 | 0.72 | -0.28 | -28.00% | 5 | 13 | 0.62 | 0.10 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 210.00 | 0.58 | 1.27 | 0.70 | -0.09 | -11.40% | 3 | 2 | 0.69 | 0.08 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 215.00 | 0.26 | 1.82 | 0.10 | 0.00 | 0.00% | 0 | 59 | 0.73 | 0.05 | 0.00 | -0.08 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 220.00 | 0.20 | 3.75 | 0.31 | -0.19 | -38.00% | 5 | 8 | 1.14 | 0.05 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 225.00 | 0.01 | 4.30 | 0.37 | 0.00 | 0.00% | 0 | 12 | 1.17 | 0.02 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 1.90 | 0.33 | 0.00 | 0.00% | 0 | 8 | 1.10 | 0.01 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 235.00 | 0.00 | 1.00 | % | 0 | 0 | 0.99 | 0.01 | 0.00 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 240.00 | 0.10 | 4.50 | 0.25 | 0.00 | 0.00% | 0 | 0 | 1.06 | 0.01 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 1.40 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.03 | 0.18 | 0.00 | 0.00% | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 255.00 | 0.00 | 2.70 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 4.40 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 3.35 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.64 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 4.35 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 285.00 | 0.00 | 4.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 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 | 2.01 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 4.30 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.14 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.08 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.79 | 0.56 | 0.00 | 0.00% | 0 | 15 | 1.84 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 2.64 | 0.81 | 0.00 | 0.00% | 0 | 3 | 1.89 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.01 | 0.00 | -0.04 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.50 | 1.01 | 0.00 | 0.00% | 0 | 22 | 1.18 | -0.01 | 0.00 | -0.05 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 125.00 | 0.17 | 1.75 | 0.72 | 0.00 | 0.00% | 0 | 10 | 1.30 | -0.01 | 0.00 | -0.06 | 3/31/2025 | 4/25/2025 3:59:56 PM EST |
| 130.00 | 0.02 | 1.57 | 2.48 | 0.00 | 0.00% | 0 | 12 | 1.07 | -0.03 | 0.00 | -0.08 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 135.00 | 0.28 | 1.03 | 0.79 | -2.36 | -74.93% | 113 | 64 | 0.83 | -0.05 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 140.00 | 0.38 | 3.00 | 1.05 | 0.00 | 0.00% | 1 | 44 | 0.92 | -0.07 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 142.00 | 0.18 | 2.44 | 6.00 | 0.00 | 0.00% | 0 | 4 | 0.90 | -0.08 | 0.01 | -0.16 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 143.00 | 0.44 | 2.02 | 2.67 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.09 | 0.01 | -0.18 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 144.00 | 0.85 | 1.82 | 2.77 | 0.00 | 0.00% | 0 | 13 | 0.85 | -0.09 | 0.01 | -0.18 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 145.00 | 1.00 | 1.95 | 1.19 | -0.46 | -27.88% | 86 | 53 | 0.79 | -0.10 | 0.01 | -0.19 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 146.00 | 0.89 | 2.43 | 3.55 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.11 | 0.01 | -0.19 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 147.00 | 0.81 | 2.49 | % | 0 | 0 | 0.87 | -0.11 | 0.01 | -0.19 | 4/25/2025 3:59:56 PM EST | |||
| 148.00 | 1.33 | 2.83 | % | 0 | 0 | 0.81 | -0.12 | 0.01 | -0.21 | 4/25/2025 3:59:56 PM EST | |||
| 149.00 | 1.04 | 2.45 | 1.77 | -2.72 | -60.58% | 2 | 2 | 0.74 | -0.13 | 0.01 | -0.22 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 150.00 | 1.21 | 2.99 | 1.77 | -0.27 | -13.24% | 25 | 616 | 0.77 | -0.14 | 0.01 | -0.23 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 152.50 | 1.71 | 2.78 | 2.98 | +0.44 | +17.33% | 8 | 106 | 0.72 | -0.16 | 0.01 | -0.24 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 155.00 | 2.28 | 3.45 | 2.53 | -2.72 | -51.81% | 3 | 267 | 0.73 | -0.19 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 157.50 | 1.80 | 4.05 | 4.18 | -2.77 | -39.86% | 7 | 2 | 0.68 | -0.22 | 0.01 | -0.28 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 160.00 | 3.55 | 4.40 | 3.75 | -2.68 | -41.68% | 54 | 38 | 0.71 | -0.25 | 0.01 | -0.29 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 162.50 | 2.47 | 5.15 | 4.25 | -5.45 | -56.19% | 28 | 3 | 0.63 | -0.29 | 0.01 | -0.30 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 165.00 | 4.80 | 6.00 | 5.00 | -1.25 | -20.00% | 65 | 72 | 0.69 | -0.32 | 0.02 | -0.31 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 167.50 | 2.71 | 6.75 | 6.20 | -2.40 | -27.91% | 6 | 5 | 0.56 | -0.36 | 0.02 | -0.32 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 170.00 | 5.80 | 7.55 | 7.35 | -0.75 | -9.26% | 333 | 18 | 0.62 | -0.41 | 0.02 | -0.32 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 172.50 | 7.70 | 8.90 | 7.95 | -0.80 | -9.15% | 9 | 70 | 0.66 | -0.45 | 0.02 | -0.32 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 175.00 | 7.70 | 10.05 | 9.15 | -10.50 | -53.44% | 38 | 20 | 0.65 | -0.50 | 0.02 | -0.32 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 177.50 | 8.95 | 11.45 | 10.55 | -0.50 | -4.53% | 13 | 13 | 0.60 | -0.54 | 0.02 | -0.31 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 180.00 | 10.70 | 12.85 | 12.70 | 0.00 | 0.00% | 0 | 17 | 0.59 | -0.59 | 0.02 | -0.30 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 182.50 | 12.80 | 14.35 | % | 0 | 0 | 0.61 | -0.64 | 0.02 | -0.29 | 4/25/2025 3:59:56 PM EST | |||
| 185.00 | 14.75 | 17.05 | 27.74 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.68 | 0.02 | -0.27 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 187.50 | 16.40 | 19.45 | % | 0 | 0 | 0.61 | -0.72 | 0.02 | -0.25 | 4/25/2025 3:59:56 PM EST | |||
| 190.00 | 17.65 | 20.70 | 20.04 | -17.77 | -47.00% | 1 | 16 | 0.62 | -0.76 | 0.02 | -0.23 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 195.00 | 21.50 | 24.80 | 23.15 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.82 | 0.01 | -0.20 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 200.00 | 26.15 | 29.45 | 39.37 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.86 | 0.01 | -0.17 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 205.00 | 30.40 | 34.15 | 46.79 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.90 | 0.01 | -0.14 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 210.00 | 34.45 | 39.65 | % | 0 | 0 | 1.03 | -0.92 | 0.01 | -0.11 | 4/25/2025 3:59:56 PM EST | |||
| 215.00 | 39.35 | 43.95 | 57.16 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.08 | 4/4/2025 | 4/25/2025 3:59:56 PM EST |
| 220.00 | 42.80 | 50.30 | 57.96 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.95 | 0.00 | -0.08 | 4/3/2025 | 4/25/2025 3:59:56 PM EST |
| 225.00 | 47.75 | 55.30 | % | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 230.00 | 52.60 | 61.00 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 235.00 | 57.55 | 65.95 | % | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 240.00 | 62.50 | 70.80 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 245.00 | 67.50 | 75.85 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 250.00 | 73.85 | 78.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 255.00 | 77.55 | 85.45 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 260.00 | 82.45 | 90.85 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 265.00 | 87.45 | 95.85 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 270.00 | 92.45 | 100.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 275.00 | 97.60 | 105.80 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 280.00 | 102.40 | 110.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 285.00 | 107.40 | 115.75 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |