Options Chain for MONGODB INC CL A (MDB) - $185.50 as of 5/27/2025 4:31:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 95.40 | 103.25 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 5/27/2025 4:00:00 PM EST | |||
| 95.00 | 90.55 | 98.05 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.02 | 5/27/2025 4:00:00 PM EST | |||
| 100.00 | 85.45 | 93.25 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.02 | 5/27/2025 4:00:00 PM EST | |||
| 105.00 | 80.50 | 88.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.03 | 5/27/2025 4:00:00 PM EST | |||
| 110.00 | 75.60 | 83.50 | % | 0 | 0 | 1.86 | 0.99 | 0.00 | -0.04 | 5/27/2025 4:00:00 PM EST | |||
| 115.00 | 70.70 | 78.55 | % | 0 | 0 | 1.88 | 0.99 | 0.00 | -0.06 | 5/27/2025 4:00:00 PM EST | |||
| 120.00 | 65.85 | 73.70 | % | 0 | 0 | 1.73 | 0.98 | 0.00 | -0.08 | 5/27/2025 4:00:00 PM EST | |||
| 125.00 | 61.10 | 68.90 | % | 0 | 0 | 1.58 | 0.97 | 0.00 | -0.11 | 5/27/2025 4:00:00 PM EST | |||
| 130.00 | 56.25 | 64.20 | % | 0 | 0 | 1.47 | 0.95 | 0.00 | -0.15 | 5/27/2025 4:00:00 PM EST | |||
| 135.00 | 53.95 | 57.25 | 51.90 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.94 | 0.00 | -0.17 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 140.00 | 49.30 | 54.05 | % | 0 | 0 | 1.51 | 0.92 | 0.00 | -0.21 | 5/27/2025 4:00:00 PM EST | |||
| 145.00 | 45.05 | 48.20 | % | 0 | 0 | 1.07 | 0.90 | 0.00 | -0.24 | 5/27/2025 4:00:00 PM EST | |||
| 150.00 | 41.50 | 43.10 | % | 0 | 0 | 1.08 | 0.87 | 0.00 | -0.28 | 5/27/2025 4:00:00 PM EST | |||
| 155.00 | 37.05 | 39.00 | 34.50 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.84 | 0.01 | -0.32 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 160.00 | 33.60 | 34.95 | 31.56 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.81 | 0.01 | -0.35 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 162.50 | 31.10 | 33.00 | % | 0 | 0 | 1.01 | 0.79 | 0.01 | -0.37 | 5/27/2025 4:00:00 PM EST | |||
| 165.00 | 26.85 | 31.15 | 32.89 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.77 | 0.01 | -0.38 | 5/16/2025 | 5/27/2025 4:00:00 PM EST |
| 167.50 | 26.90 | 29.25 | % | 0 | 0 | 0.97 | 0.75 | 0.01 | -0.40 | 5/27/2025 4:00:00 PM EST | |||
| 170.00 | 25.70 | 27.45 | 24.62 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.73 | 0.01 | -0.41 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 172.50 | 24.90 | 27.35 | % | 0 | 0 | 1.07 | 0.70 | 0.01 | -0.43 | 5/27/2025 4:00:00 PM EST | |||
| 175.00 | 23.50 | 24.30 | 24.40 | 0.00 | 0.00% | 0 | 14 | 1.02 | 0.68 | 0.01 | -0.44 | 5/20/2025 | 5/27/2025 4:00:00 PM EST |
| 177.50 | 21.75 | 22.65 | % | 0 | 0 | 1.00 | 0.66 | 0.01 | -0.45 | 5/27/2025 4:00:00 PM EST | |||
| 180.00 | 19.40 | 20.90 | 20.45 | -0.75 | -3.54% | 30 | 23 | 0.96 | 0.63 | 0.01 | -0.46 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 182.50 | 19.05 | 23.15 | % | 0 | 0 | 1.10 | 0.61 | 0.01 | -0.47 | 5/27/2025 4:00:00 PM EST | |||
| 185.00 | 17.85 | 18.40 | 17.85 | +1.10 | +6.57% | 36 | 41 | 0.99 | 0.58 | 0.01 | -0.47 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 187.50 | 15.70 | 19.60 | 16.60 | % | 1 | 0 | 1.04 | 0.56 | 0.01 | -0.47 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 190.00 | 15.50 | 15.95 | 15.38 | +1.08 | +7.56% | 144 | 102 | 0.99 | 0.53 | 0.01 | -0.48 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 192.50 | 13.30 | 15.40 | % | 0 | 0 | 0.98 | 0.51 | 0.01 | -0.48 | 5/27/2025 4:00:00 PM EST | |||
| 195.00 | 13.25 | 13.70 | 12.52 | 0.00 | 0.00% | 0 | 98 | 0.99 | 0.48 | 0.01 | -0.47 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 197.50 | 12.15 | 13.70 | % | 0 | 0 | 1.01 | 0.46 | 0.01 | -0.47 | 5/27/2025 4:00:00 PM EST | |||
| 200.00 | 10.95 | 11.70 | 11.58 | +1.48 | +14.66% | 1 | 35 | 0.97 | 0.43 | 0.01 | -0.47 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 202.50 | 10.30 | 10.95 | % | 0 | 0 | 0.98 | 0.41 | 0.01 | -0.46 | 5/27/2025 4:00:00 PM EST | |||
| 205.00 | 9.55 | 10.15 | 8.40 | 0.00 | 0.00% | 0 | 274 | 0.98 | 0.39 | 0.01 | -0.45 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 207.50 | 7.85 | 9.25 | 8.70 | % | 3 | 0 | 0.95 | 0.36 | 0.01 | -0.44 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 210.00 | 7.65 | 8.50 | 8.53 | +0.75 | +9.64% | 2 | 36 | 0.96 | 0.34 | 0.01 | -0.43 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 215.00 | 6.00 | 7.10 | 6.87 | -0.38 | -5.25% | 20 | 39 | 0.94 | 0.30 | 0.01 | -0.40 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 220.00 | 5.55 | 5.95 | 5.55 | +0.15 | +2.78% | 10 | 52 | 0.96 | 0.26 | 0.01 | -0.38 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 225.00 | 4.70 | 5.10 | 4.65 | -0.35 | -7.00% | 42 | 61 | 0.97 | 0.23 | 0.01 | -0.35 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 230.00 | 3.80 | 4.15 | 3.85 | +0.20 | +5.48% | 10 | 54 | 0.96 | 0.20 | 0.01 | -0.32 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 235.00 | 1.81 | 3.50 | 3.40 | +0.35 | +11.48% | 7 | 18 | 0.90 | 0.17 | 0.01 | -0.29 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 240.00 | 1.66 | 3.00 | 3.15 | +0.52 | +19.78% | 7 | 50 | 0.92 | 0.15 | 0.01 | -0.27 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 245.00 | 1.39 | 2.70 | 2.35 | +0.05 | +2.18% | 1 | 274 | 0.94 | 0.13 | 0.01 | -0.24 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 250.00 | 1.80 | 2.39 | 2.00 | -0.45 | -18.37% | 16 | 44 | 0.99 | 0.11 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 255.00 | 1.55 | 2.59 | 1.65 | -0.35 | -17.50% | 1 | 1 | 1.04 | 0.09 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 260.00 | 0.30 | 2.68 | 1.31 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.08 | 0.00 | -0.17 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 265.00 | 1.10 | 1.59 | 1.12 | +0.16 | +16.67% | 34 | 3 | 1.02 | 0.07 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 4.35 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.01 | 5/27/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 4.40 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.02 | 5/27/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.36 | 0.10 | % | 1 | 0 | 1.89 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 105.00 | 0.00 | 4.45 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.03 | 5/27/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 4.55 | % | 0 | 0 | 1.67 | -0.01 | 0.00 | -0.04 | 5/27/2025 4:00:00 PM EST | |||
| 115.00 | 0.01 | 4.65 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.56 | -0.01 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 120.00 | 0.20 | 4.75 | % | 0 | 0 | 1.44 | -0.02 | 0.00 | -0.08 | 5/27/2025 4:00:00 PM EST | |||
| 125.00 | 0.60 | 1.49 | 0.95 | 0.00 | 0.00% | 0 | 20 | 1.24 | -0.03 | 0.00 | -0.11 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 130.00 | 0.41 | 5.00 | 1.03 | 0.00 | 0.00% | 0 | 10 | 1.41 | -0.05 | 0.00 | -0.15 | 5/21/2025 | 5/27/2025 4:00:00 PM EST |
| 135.00 | 0.30 | 4.05 | 1.50 | 0.00 | 0.00% | 0 | 8 | 1.20 | -0.06 | 0.00 | -0.17 | 5/22/2025 | 5/27/2025 4:00:00 PM EST |
| 140.00 | 1.29 | 4.70 | 1.90 | 0.00 | 0.00% | 0 | 17 | 1.27 | -0.08 | 0.00 | -0.21 | 5/22/2025 | 5/27/2025 4:00:00 PM EST |
| 145.00 | 1.81 | 2.63 | 2.88 | 0.00 | 0.00% | 0 | 16 | 1.05 | -0.10 | 0.00 | -0.24 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 150.00 | 2.68 | 3.05 | 3.60 | 0.00 | 0.00% | 0 | 23 | 1.03 | -0.13 | 0.00 | -0.28 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 155.00 | 3.50 | 6.05 | 3.85 | -0.95 | -19.80% | 1 | 12 | 1.12 | -0.16 | 0.01 | -0.32 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 160.00 | 4.70 | 6.25 | 5.05 | -0.79 | -13.53% | 26 | 104 | 1.08 | -0.19 | 0.01 | -0.35 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 162.50 | 2.49 | 5.65 | % | 0 | 0 | 0.89 | -0.21 | 0.01 | -0.37 | 5/27/2025 4:00:00 PM EST | |||
| 165.00 | 6.05 | 6.30 | 6.20 | -1.90 | -23.46% | 1 | 36 | 1.01 | -0.23 | 0.01 | -0.38 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 167.50 | 6.80 | 9.25 | % | 0 | 0 | 1.09 | -0.25 | 0.01 | -0.40 | 5/27/2025 4:00:00 PM EST | |||
| 170.00 | 7.60 | 7.85 | 7.65 | -1.30 | -14.53% | 6 | 15 | 1.00 | -0.27 | 0.01 | -0.41 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 172.50 | 7.25 | 8.85 | % | 0 | 0 | 0.96 | -0.30 | 0.01 | -0.43 | 5/27/2025 4:00:00 PM EST | |||
| 175.00 | 9.35 | 9.70 | 9.50 | -1.85 | -16.30% | 5 | 29 | 0.99 | -0.32 | 0.01 | -0.44 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 177.50 | 10.25 | 10.75 | 10.45 | % | 1 | 0 | 0.99 | -0.34 | 0.01 | -0.45 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 180.00 | 10.45 | 14.75 | 11.45 | -1.05 | -8.40% | 2 | 37 | 1.06 | -0.37 | 0.01 | -0.46 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 182.50 | 12.50 | 13.60 | % | 0 | 0 | 1.01 | -0.39 | 0.01 | -0.47 | 5/27/2025 4:00:00 PM EST | |||
| 185.00 | 13.70 | 14.00 | 13.91 | -2.54 | -15.45% | 1 | 54 | 0.98 | -0.42 | 0.01 | -0.47 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 187.50 | 14.90 | 15.35 | 15.33 | % | 2 | 0 | 0.98 | -0.44 | 0.01 | -0.47 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 190.00 | 16.20 | 16.60 | 16.30 | -2.10 | -11.42% | 60 | 53 | 0.98 | -0.47 | 0.01 | -0.48 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 192.50 | 17.50 | 18.55 | % | 0 | 0 | 0.99 | -0.49 | 0.01 | -0.48 | 5/27/2025 4:00:00 PM EST | |||
| 195.00 | 18.95 | 19.60 | 22.00 | 0.00 | 0.00% | 0 | 89 | 0.98 | -0.52 | 0.01 | -0.47 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 197.50 | 20.35 | 21.50 | % | 0 | 0 | 0.99 | -0.54 | 0.01 | -0.47 | 5/27/2025 4:00:00 PM EST | |||
| 200.00 | 21.85 | 22.80 | 22.10 | -3.16 | -12.51% | 2 | 42 | 0.97 | -0.57 | 0.01 | -0.47 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 202.50 | 21.35 | 24.05 | % | 0 | 0 | 0.89 | -0.59 | 0.01 | -0.46 | 5/27/2025 4:00:00 PM EST | |||
| 205.00 | 25.00 | 27.45 | 28.42 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.61 | 0.01 | -0.45 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 207.50 | 26.75 | 27.55 | % | 0 | 0 | 0.96 | -0.64 | 0.01 | -0.44 | 5/27/2025 4:00:00 PM EST | |||
| 210.00 | 28.55 | 31.90 | 29.65 | 0.00 | 0.00% | 0 | 14 | 1.05 | -0.66 | 0.01 | -0.43 | 5/22/2025 | 5/27/2025 4:00:00 PM EST |
| 215.00 | 32.25 | 33.15 | 33.10 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.70 | 0.01 | -0.40 | 5/19/2025 | 5/27/2025 4:00:00 PM EST |
| 220.00 | 35.55 | 37.85 | % | 0 | 0 | 0.96 | -0.74 | 0.01 | -0.38 | 5/27/2025 4:00:00 PM EST | |||
| 225.00 | 39.75 | 41.25 | % | 0 | 0 | 0.94 | -0.77 | 0.01 | -0.35 | 5/27/2025 4:00:00 PM EST | |||
| 230.00 | 43.65 | 45.20 | % | 0 | 0 | 0.91 | -0.80 | 0.01 | -0.32 | 5/27/2025 4:00:00 PM EST | |||
| 235.00 | 48.00 | 49.70 | % | 0 | 0 | 0.92 | -0.83 | 0.01 | -0.29 | 5/27/2025 4:00:00 PM EST | |||
| 240.00 | 52.35 | 54.60 | % | 0 | 0 | 0.93 | -0.85 | 0.01 | -0.27 | 5/27/2025 4:00:00 PM EST | |||
| 245.00 | 57.05 | 59.10 | % | 0 | 0 | 0.91 | -0.87 | 0.01 | -0.24 | 5/27/2025 4:00:00 PM EST | |||
| 250.00 | 61.70 | 63.75 | % | 0 | 0 | 0.94 | -0.89 | 0.00 | -0.22 | 5/27/2025 4:00:00 PM EST | |||
| 255.00 | 65.60 | 69.90 | % | 0 | 0 | 1.22 | -0.91 | 0.00 | -0.20 | 5/27/2025 4:00:00 PM EST | |||
| 260.00 | 70.40 | 74.20 | % | 0 | 0 | 1.20 | -0.92 | 0.00 | -0.17 | 5/27/2025 4:00:00 PM EST | |||
| 265.00 | 75.05 | 79.30 | % | 0 | 0 | 1.21 | -0.93 | 0.00 | -0.16 | 5/27/2025 4:00:00 PM EST |