Options Chain for MONGODB INC CL A (MDB) - $258.00 as of 4/30/2026 4:25:05 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 | 122.00 | 137.45 | 129.73 | % | 0.96 | 0 | 0 | 1.84 | 0.98 | 0.00 | -0.06 | 5/1/2026 3:59:42 PM EST | |||
| 140.00 | 118.60 | 132.00 | 125.30 | % | 0.90 | 0 | 0 | 1.76 | 0.98 | 0.00 | -0.07 | 5/1/2026 3:59:42 PM EST | |||
| 145.00 | 114.60 | 127.85 | 121.23 | % | 0.84 | 0 | 0 | 1.74 | 0.98 | 0.00 | -0.08 | 5/1/2026 3:59:42 PM EST | |||
| 150.00 | 109.60 | 123.00 | 116.30 | % | 0.78 | 0 | 0 | 1.67 | 0.97 | 0.00 | -0.09 | 5/1/2026 3:59:42 PM EST | |||
| 155.00 | 104.60 | 118.00 | 111.30 | % | 0.72 | 0 | 0 | 1.59 | 0.96 | 0.00 | -0.10 | 5/1/2026 3:59:42 PM EST | |||
| 160.00 | 101.00 | 110.00 | 105.50 | % | 0.66 | 0 | 0 | 1.33 | 0.96 | 0.00 | -0.12 | 5/1/2026 3:59:42 PM EST | |||
| 165.00 | 97.00 | 106.00 | 101.50 | % | 0.62 | 0 | 0 | 1.33 | 0.95 | 0.00 | -0.14 | 5/1/2026 3:59:42 PM EST | |||
| 170.00 | 92.80 | 101.00 | 96.90 | % | 0.57 | 0 | 0 | 1.26 | 0.94 | 0.00 | -0.15 | 5/1/2026 3:59:42 PM EST | |||
| 175.00 | 89.50 | 97.00 | 93.25 | % | 0.53 | 0 | 0 | 1.00 | 0.93 | 0.00 | -0.15 | 5/1/2026 3:59:42 PM EST | |||
| 180.00 | 83.80 | 92.00 | 87.90 | % | 0.49 | 0 | 0 | 1.19 | 0.91 | 0.00 | -0.18 | 5/1/2026 3:59:42 PM EST | |||
| 185.00 | 81.25 | 87.90 | 84.58 | 86.60 | +14.15 | +19.54% | 0.46 | 4 | 6 | 0.98 | 0.90 | 0.00 | -0.19 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 190.00 | 75.75 | 82.55 | 79.15 | 82.25 | +13.00 | +18.78% | 0.42 | 2 | 5 | 0.89 | 0.89 | 0.00 | -0.21 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 195.00 | 71.60 | 79.00 | 75.30 | % | 0.39 | 0 | 0 | 0.90 | 0.87 | 0.00 | -0.23 | 5/1/2026 3:59:42 PM EST | |||
| 200.00 | 67.60 | 74.45 | 71.03 | 72.25 | % | 0.36 | 2 | 0 | 0.89 | 0.85 | 0.00 | -0.25 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 205.00 | 64.80 | 70.95 | 67.88 | 70.80 | +14.85 | +26.55% | 0.33 | 2 | 1 | 0.93 | 0.84 | 0.00 | -0.26 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 210.00 | 59.70 | 66.40 | 63.05 | 61.20 | % | 0.30 | 6 | 0 | 0.88 | 0.82 | 0.00 | -0.28 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 215.00 | 54.85 | 62.65 | 58.75 | 60.40 | % | 0.27 | 12 | 0 | 0.85 | 0.80 | 0.00 | -0.29 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 220.00 | 51.00 | 60.00 | 55.50 | % | 0.25 | 0 | 0 | 0.85 | 0.78 | 0.00 | -0.30 | 5/1/2026 3:59:42 PM EST | |||
| 225.00 | 50.40 | 56.95 | 53.68 | 55.85 | % | 0.24 | 27 | 0 | 0.91 | 0.76 | 0.00 | -0.32 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 230.00 | 45.95 | 52.90 | 49.43 | 48.50 | % | 0.21 | 2 | 0 | 0.83 | 0.73 | 0.00 | -0.33 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 235.00 | 42.70 | 50.00 | 46.35 | 39.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.87 | 0.71 | 0.00 | -0.34 | 4/30/2026 | 5/1/2026 3:59:42 PM EST |
| 240.00 | 40.30 | 45.50 | 42.90 | 45.65 | % | 0.18 | 21 | 0 | 0.86 | 0.69 | 0.00 | -0.35 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 245.00 | 37.25 | 40.50 | 38.88 | 40.45 | +7.20 | +21.66% | 0.16 | 2 | 5 | 0.82 | 0.66 | 0.00 | -0.35 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 250.00 | 35.00 | 39.40 | 37.20 | 36.69 | +5.64 | +18.17% | 0.15 | 10 | 5 | 0.85 | 0.63 | 0.01 | -0.36 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 255.00 | 29.85 | 35.10 | 32.48 | 35.10 | +7.55 | +27.41% | 0.13 | 8 | 13 | 0.79 | 0.61 | 0.01 | -0.36 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 260.00 | 27.40 | 34.85 | 31.13 | 31.50 | +5.20 | +19.78% | 0.12 | 4 | 6 | 0.82 | 0.58 | 0.01 | -0.37 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 265.00 | 27.70 | 30.70 | 29.20 | 28.59 | +2.19 | +8.30% | 0.11 | 4 | 1 | 0.82 | 0.55 | 0.01 | -0.37 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 270.00 | 25.85 | 28.80 | 27.33 | 27.70 | +5.27 | +23.50% | 0.10 | 48 | 2 | 0.83 | 0.53 | 0.01 | -0.37 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 275.00 | 23.65 | 26.05 | 24.85 | 27.00 | % | 0.09 | 2 | 0 | 0.82 | 0.50 | 0.01 | -0.37 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 280.00 | 19.55 | 24.60 | 22.08 | 23.70 | +5.35 | +29.16% | 0.08 | 5 | 6 | 0.79 | 0.47 | 0.01 | -0.36 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 285.00 | 19.90 | 23.60 | 21.75 | 21.35 | +5.20 | +32.20% | 0.08 | 2 | 7 | 0.83 | 0.45 | 0.01 | -0.36 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 290.00 | 17.85 | 20.65 | 19.25 | 15.50 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.81 | 0.42 | 0.01 | -0.35 | 4/30/2026 | 5/1/2026 3:59:42 PM EST |
| 295.00 | 14.20 | 20.40 | 17.30 | 13.15 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.80 | 0.40 | 0.01 | -0.34 | 4/30/2026 | 5/1/2026 3:59:42 PM EST |
| 300.00 | 12.35 | 17.50 | 14.93 | % | 0.05 | 0 | 0 | 0.77 | 0.37 | 0.01 | -0.33 | 5/1/2026 3:59:42 PM EST | |||
| 305.00 | 13.55 | 16.65 | 15.10 | % | 0.05 | 0 | 0 | 0.81 | 0.35 | 0.01 | -0.33 | 5/1/2026 3:59:42 PM EST | |||
| 310.00 | 10.65 | 15.50 | 13.08 | 13.85 | % | 0.04 | 2 | 0 | 0.79 | 0.32 | 0.01 | -0.32 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 315.00 | 10.75 | 13.75 | 12.25 | % | 0.04 | 0 | 0 | 0.80 | 0.30 | 0.01 | -0.31 | 5/1/2026 3:59:42 PM EST | |||
| 320.00 | 7.65 | 13.25 | 10.45 | 11.32 | +2.27 | +25.09% | 0.03 | 6 | 17 | 0.77 | 0.28 | 0.00 | -0.29 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 325.00 | 9.55 | 14.50 | 12.03 | 11.05 | % | 0.04 | 5 | 0 | 0.86 | 0.26 | 0.00 | -0.28 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 330.00 | 6.35 | 10.75 | 8.55 | 9.52 | % | 0.03 | 1 | 0 | 0.77 | 0.24 | 0.00 | -0.27 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 335.00 | 4.80 | 10.45 | 7.63 | % | 0.02 | 0 | 0 | 0.76 | 0.23 | 0.00 | -0.26 | 5/1/2026 3:59:42 PM EST | |||
| 340.00 | 4.10 | 12.25 | 8.18 | % | 0.02 | 0 | 0 | 0.80 | 0.21 | 0.00 | -0.25 | 5/1/2026 3:59:42 PM EST | |||
| 345.00 | 4.50 | 11.60 | 8.05 | % | 0.02 | 0 | 0 | 0.82 | 0.20 | 0.00 | -0.24 | 5/1/2026 3:59:42 PM EST | |||
| 350.00 | 2.43 | 11.00 | 6.72 | % | 0.02 | 0 | 0 | 0.80 | 0.18 | 0.00 | -0.23 | 5/1/2026 3:59:42 PM EST | |||
| 355.00 | 4.45 | 10.40 | 7.43 | % | 0.02 | 0 | 0 | 0.85 | 0.17 | 0.00 | -0.22 | 5/1/2026 3:59:42 PM EST | |||
| 360.00 | 2.31 | 9.85 | 6.08 | % | 0.02 | 0 | 0 | 0.81 | 0.16 | 0.00 | -0.21 | 5/1/2026 3:59:42 PM EST | |||
| 365.00 | 1.12 | 9.35 | 5.24 | % | 0.01 | 0 | 0 | 0.78 | 0.15 | 0.00 | -0.21 | 5/1/2026 3:59:42 PM EST | |||
| 370.00 | 2.35 | 9.10 | 5.73 | % | 0.02 | 0 | 0 | 0.84 | 0.14 | 0.00 | -0.19 | 5/1/2026 3:59:42 PM EST | |||
| 375.00 | 2.55 | 8.90 | 5.73 | % | 0.02 | 0 | 0 | 0.86 | 0.13 | 0.00 | -0.19 | 5/1/2026 3:59:42 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 | 0.25 | 1.46 | 0.86 | 0.71 | % | 0.01 | 1 | 0 | 1.04 | -0.02 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 140.00 | 0.37 | 1.61 | 0.99 | % | 0.01 | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.07 | 5/1/2026 3:59:42 PM EST | |||
| 145.00 | 0.67 | 2.20 | 1.44 | 1.50 | % | 0.01 | 1 | 0 | 1.05 | -0.02 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 150.00 | 0.89 | 1.76 | 1.33 | 1.43 | % | 0.01 | 8 | 0 | 1.00 | -0.03 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 155.00 | 0.29 | 2.66 | 1.48 | % | 0.01 | 0 | 0 | 0.96 | -0.04 | 0.00 | -0.10 | 5/1/2026 3:59:42 PM EST | |||
| 160.00 | 0.31 | 3.20 | 1.76 | % | 0.01 | 0 | 0 | 0.91 | -0.04 | 0.00 | -0.12 | 5/1/2026 3:59:42 PM EST | |||
| 165.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.82 | -0.05 | 0.00 | -0.14 | 5/1/2026 3:59:42 PM EST | |||
| 170.00 | 1.26 | 2.98 | 2.12 | % | 0.01 | 0 | 0 | 0.89 | -0.06 | 0.00 | -0.15 | 5/1/2026 3:59:42 PM EST | |||
| 175.00 | 0.00 | 3.50 | 1.75 | 2.96 | % | 0.01 | 2 | 0 | 0.97 | -0.07 | 0.00 | -0.15 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 180.00 | 2.10 | 4.20 | 3.15 | 3.55 | % | 0.02 | 70 | 0 | 0.89 | -0.09 | 0.00 | -0.18 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 185.00 | 2.75 | 5.65 | 4.20 | % | 0.02 | 0 | 0 | 0.91 | -0.10 | 0.00 | -0.19 | 5/1/2026 3:59:42 PM EST | |||
| 190.00 | 3.40 | 8.05 | 5.73 | % | 0.03 | 0 | 0 | 0.94 | -0.11 | 0.00 | -0.21 | 5/1/2026 3:59:42 PM EST | |||
| 195.00 | 4.60 | 7.05 | 5.83 | 5.90 | % | 0.03 | 2 | 0 | 0.90 | -0.13 | 0.00 | -0.23 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 200.00 | 2.53 | 7.40 | 4.97 | 7.09 | % | 0.02 | 10 | 0 | 0.79 | -0.15 | 0.00 | -0.25 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 205.00 | 6.80 | 10.60 | 8.70 | 7.95 | % | 0.04 | 6 | 0 | 0.93 | -0.16 | 0.00 | -0.26 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 210.00 | 7.15 | 9.40 | 8.28 | 8.62 | % | 0.04 | 8 | 0 | 0.86 | -0.18 | 0.00 | -0.28 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 215.00 | 8.70 | 11.30 | 10.00 | 10.05 | -2.70 | -21.18% | 0.05 | 4 | 1 | 0.87 | -0.20 | 0.00 | -0.29 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 220.00 | 7.65 | 13.25 | 10.45 | 10.46 | -4.09 | -28.11% | 0.05 | 3 | 1 | 0.83 | -0.22 | 0.00 | -0.30 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 225.00 | 10.00 | 13.65 | 11.83 | % | 0.05 | 0 | 0 | 0.83 | -0.24 | 0.00 | -0.32 | 5/1/2026 3:59:42 PM EST | |||
| 230.00 | 13.00 | 16.05 | 14.53 | 13.40 | % | 0.06 | 5 | 0 | 0.86 | -0.27 | 0.00 | -0.33 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 235.00 | 14.10 | 17.10 | 15.60 | 16.50 | % | 0.07 | 6 | 0 | 0.83 | -0.29 | 0.00 | -0.34 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 240.00 | 14.55 | 22.15 | 18.35 | 18.07 | -4.83 | -21.10% | 0.08 | 2 | 4 | 0.85 | -0.31 | 0.00 | -0.35 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 245.00 | 17.50 | 22.15 | 19.83 | 19.00 | -7.05 | -27.07% | 0.08 | 1 | 4 | 0.83 | -0.34 | 0.00 | -0.35 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 250.00 | 19.55 | 23.25 | 21.40 | 21.80 | -5.90 | -21.30% | 0.09 | 2 | 5 | 0.81 | -0.37 | 0.01 | -0.36 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 255.00 | 23.00 | 26.35 | 24.68 | 25.75 | % | 0.10 | 2 | 0 | 0.84 | -0.39 | 0.01 | -0.36 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 260.00 | 24.20 | 28.15 | 26.18 | 27.30 | % | 0.10 | 3 | 0 | 0.81 | -0.42 | 0.01 | -0.37 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 265.00 | 27.05 | 31.95 | 29.50 | % | 0.11 | 0 | 0 | 0.82 | -0.45 | 0.01 | -0.37 | 5/1/2026 3:59:42 PM EST | |||
| 270.00 | 29.60 | 33.60 | 31.60 | 33.80 | -3.75 | -9.99% | 0.12 | 4 | 3 | 0.81 | -0.47 | 0.01 | -0.37 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 275.00 | 32.45 | 36.95 | 34.70 | 36.80 | % | 0.13 | 14 | 0 | 0.81 | -0.50 | 0.01 | -0.37 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 280.00 | 35.20 | 39.65 | 37.43 | 39.78 | % | 0.13 | 2 | 0 | 0.80 | -0.53 | 0.01 | -0.36 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 285.00 | 38.10 | 43.10 | 40.60 | 42.10 | -11.60 | -21.61% | 0.14 | 2 | 1 | 0.80 | -0.55 | 0.01 | -0.36 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 290.00 | 41.35 | 47.25 | 44.30 | 53.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.81 | -0.58 | 0.01 | -0.35 | 4/30/2026 | 5/1/2026 3:59:42 PM EST |
| 295.00 | 44.80 | 49.50 | 47.15 | 57.05 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.79 | -0.60 | 0.01 | -0.34 | 4/30/2026 | 5/1/2026 3:59:42 PM EST |
| 300.00 | 49.40 | 54.85 | 52.13 | 53.45 | % | 0.17 | 16 | 0 | 0.83 | -0.63 | 0.01 | -0.33 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 305.00 | 51.75 | 56.55 | 54.15 | 56.40 | % | 0.18 | 8 | 0 | 0.78 | -0.65 | 0.01 | -0.33 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 310.00 | 54.15 | 62.80 | 58.48 | 69.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.77 | -0.68 | 0.01 | -0.32 | 4/30/2026 | 5/1/2026 3:59:42 PM EST |
| 315.00 | 58.60 | 66.40 | 62.50 | % | 0.20 | 0 | 0 | 0.80 | -0.70 | 0.01 | -0.31 | 5/1/2026 3:59:42 PM EST | |||
| 320.00 | 63.55 | 70.85 | 67.20 | 77.65 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.84 | -0.72 | 0.00 | -0.29 | 4/30/2026 | 5/1/2026 3:59:42 PM EST |
| 325.00 | 66.95 | 73.50 | 70.23 | 71.40 | % | 0.22 | 2 | 0 | 0.79 | -0.74 | 0.00 | -0.28 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 330.00 | 70.55 | 79.15 | 74.85 | 76.15 | % | 0.23 | 2 | 0 | 0.80 | -0.76 | 0.00 | -0.27 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 335.00 | 74.60 | 82.40 | 78.50 | % | 0.23 | 0 | 0 | 0.78 | -0.77 | 0.00 | -0.26 | 5/1/2026 3:59:42 PM EST | |||
| 340.00 | 79.65 | 87.40 | 83.53 | % | 0.25 | 0 | 0 | 0.81 | -0.79 | 0.00 | -0.25 | 5/1/2026 3:59:42 PM EST | |||
| 345.00 | 83.00 | 90.75 | 86.88 | % | 0.25 | 0 | 0 | 0.76 | -0.80 | 0.00 | -0.24 | 5/1/2026 3:59:42 PM EST | |||
| 350.00 | 87.40 | 95.40 | 91.40 | 93.89 | % | 0.26 | 2 | 0 | 0.75 | -0.82 | 0.00 | -0.23 | 5/1/2026 | 5/1/2026 3:59:42 PM EST | |
| 355.00 | 92.00 | 102.00 | 97.00 | % | 0.27 | 0 | 0 | 0.99 | -0.83 | 0.00 | -0.22 | 5/1/2026 3:59:42 PM EST | |||
| 360.00 | 97.00 | 106.00 | 101.50 | % | 0.28 | 0 | 0 | 0.98 | -0.84 | 0.00 | -0.21 | 5/1/2026 3:59:42 PM EST | |||
| 365.00 | 101.00 | 113.60 | 107.30 | % | 0.29 | 0 | 0 | 1.00 | -0.85 | 0.00 | -0.21 | 5/1/2026 3:59:42 PM EST | |||
| 370.00 | 103.15 | 118.00 | 110.58 | % | 0.30 | 0 | 0 | 1.11 | -0.86 | 0.00 | -0.19 | 5/1/2026 3:59:42 PM EST | |||
| 375.00 | 107.00 | 122.80 | 114.90 | % | 0.31 | 0 | 0 | 1.12 | -0.87 | 0.00 | -0.19 | 5/1/2026 3:59:42 PM EST |