Options Chain for MONGODB INC CL A (MDB) - $263.00 as of 5/7/2026 8:35:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 92.75 | 101.00 | 96.88 | % | 0.48 | 0 | 0 | 1.04 | 0.93 | 0.00 | -0.15 | 5/7/2026 2:58:27 PM EST | |||
| 205.00 | 88.90 | 96.00 | 92.45 | % | 0.45 | 0 | 0 | 1.03 | 0.91 | 0.00 | -0.17 | 5/7/2026 2:58:27 PM EST | |||
| 210.00 | 84.75 | 92.00 | 88.38 | 92.70 | % | 0.42 | 2 | 0 | 0.76 | 0.90 | 0.00 | -0.18 | 5/7/2026 | 5/7/2026 2:58:27 PM EST | |
| 215.00 | 79.05 | 88.00 | 83.53 | % | 0.39 | 0 | 0 | 0.80 | 0.89 | 0.00 | -0.20 | 5/7/2026 2:58:27 PM EST | |||
| 220.00 | 75.70 | 84.00 | 79.85 | % | 0.36 | 0 | 0 | 0.79 | 0.87 | 0.00 | -0.21 | 5/7/2026 2:58:27 PM EST | |||
| 225.00 | 71.00 | 80.00 | 75.50 | % | 0.34 | 0 | 0 | 0.80 | 0.86 | 0.00 | -0.23 | 5/7/2026 2:58:27 PM EST | |||
| 230.00 | 67.80 | 76.00 | 71.90 | % | 0.31 | 0 | 0 | 0.79 | 0.84 | 0.00 | -0.24 | 5/7/2026 2:58:27 PM EST | |||
| 235.00 | 64.00 | 72.00 | 68.00 | % | 0.29 | 0 | 0 | 0.81 | 0.82 | 0.00 | -0.25 | 5/7/2026 2:58:27 PM EST | |||
| 240.00 | 60.00 | 69.00 | 64.50 | 74.16 | % | 0.27 | 16 | 0 | 0.83 | 0.80 | 0.00 | -0.26 | 5/7/2026 | 5/7/2026 2:58:27 PM EST | |
| 245.00 | 56.00 | 65.00 | 60.50 | % | 0.25 | 0 | 0 | 0.80 | 0.78 | 0.00 | -0.28 | 5/7/2026 2:58:27 PM EST | |||
| 250.00 | 53.00 | 61.95 | 57.48 | % | 0.23 | 0 | 0 | 0.80 | 0.76 | 0.00 | -0.29 | 5/7/2026 2:58:27 PM EST | |||
| 255.00 | 51.25 | 58.00 | 54.63 | 57.65 | % | 0.21 | 8 | 0 | 0.81 | 0.74 | 0.00 | -0.30 | 5/7/2026 | 5/7/2026 2:58:27 PM EST | |
| 260.00 | 46.00 | 53.65 | 49.83 | 53.95 | % | 0.19 | 2 | 0 | 0.80 | 0.72 | 0.00 | -0.31 | 5/7/2026 | 5/7/2026 2:58:27 PM EST | |
| 265.00 | 43.00 | 52.00 | 47.50 | % | 0.18 | 0 | 0 | 0.79 | 0.70 | 0.00 | -0.32 | 5/7/2026 2:58:27 PM EST | |||
| 270.00 | 43.75 | 47.60 | 45.68 | 46.10 | % | 0.17 | 36 | 0 | 0.80 | 0.67 | 0.00 | -0.32 | 5/7/2026 | 5/7/2026 2:58:27 PM EST | |
| 275.00 | 38.50 | 44.95 | 41.73 | 50.50 | % | 0.15 | 1 | 0 | 0.81 | 0.65 | 0.00 | -0.33 | 5/7/2026 | 5/7/2026 2:58:27 PM EST | |
| 280.00 | 35.00 | 44.00 | 39.50 | % | 0.14 | 0 | 0 | 0.79 | 0.63 | 0.00 | -0.33 | 5/7/2026 2:58:27 PM EST | |||
| 285.00 | 33.30 | 42.00 | 37.65 | 43.50 | % | 0.13 | 3 | 0 | 0.79 | 0.60 | 0.00 | -0.34 | 5/7/2026 | 5/7/2026 2:58:27 PM EST | |
| 290.00 | 30.00 | 39.00 | 34.50 | % | 0.12 | 0 | 0 | 0.77 | 0.58 | 0.00 | -0.34 | 5/7/2026 2:58:27 PM EST | |||
| 295.00 | 28.25 | 35.90 | 32.08 | 35.20 | % | 0.11 | 10 | 0 | 0.80 | 0.55 | 0.00 | -0.34 | 5/7/2026 | 5/7/2026 2:58:27 PM EST | |
| 300.00 | 26.00 | 34.05 | 30.03 | 37.42 | % | 0.10 | 6 | 0 | 0.81 | 0.53 | 0.00 | -0.35 | 5/7/2026 | 5/7/2026 2:58:27 PM EST | |
| 305.00 | 25.85 | 31.00 | 28.43 | % | 0.09 | 0 | 0 | 0.80 | 0.51 | 0.00 | -0.35 | 5/7/2026 2:58:27 PM EST | |||
| 310.00 | 23.75 | 28.85 | 26.30 | 29.45 | % | 0.08 | 2 | 0 | 0.81 | 0.48 | 0.00 | -0.34 | 5/7/2026 | 5/7/2026 2:58:27 PM EST | |
| 315.00 | 21.80 | 26.95 | 24.38 | 24.95 | % | 0.08 | 1 | 0 | 0.77 | 0.46 | 0.00 | -0.34 | 5/7/2026 | 5/7/2026 2:58:27 PM EST | |
| 320.00 | 20.40 | 27.25 | 23.83 | 27.73 | % | 0.07 | 2 | 0 | 0.81 | 0.44 | 0.00 | -0.34 | 5/7/2026 | 5/7/2026 2:58:27 PM EST | |
| 325.00 | 19.15 | 24.90 | 22.03 | 28.25 | % | 0.07 | 20 | 0 | 0.81 | 0.42 | 0.00 | -0.34 | 5/7/2026 | 5/7/2026 2:58:27 PM EST | |
| 330.00 | 18.05 | 23.85 | 20.95 | 22.15 | % | 0.06 | 16 | 0 | 0.79 | 0.40 | 0.00 | -0.34 | 5/7/2026 | 5/7/2026 2:58:27 PM EST | |
| 335.00 | 16.60 | 23.15 | 19.88 | % | 0.06 | 0 | 0 | 0.83 | 0.38 | 0.00 | -0.33 | 5/7/2026 2:58:27 PM EST | |||
| 340.00 | 15.45 | 21.95 | 18.70 | % | 0.06 | 0 | 0 | 0.83 | 0.36 | 0.00 | -0.33 | 5/7/2026 2:58:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 3.50 | 8.70 | 6.10 | 4.25 | % | 0.03 | 11 | 0 | 0.96 | -0.07 | 0.00 | -0.15 | 5/7/2026 | 5/7/2026 2:58:27 PM EST | |
| 205.00 | 1.49 | 8.45 | 4.97 | % | 0.02 | 0 | 0 | 0.84 | -0.09 | 0.00 | -0.17 | 5/7/2026 2:58:27 PM EST | |||
| 210.00 | 2.85 | 7.25 | 5.05 | 5.40 | % | 0.02 | 32 | 0 | 0.81 | -0.10 | 0.00 | -0.18 | 5/7/2026 | 5/7/2026 2:58:27 PM EST | |
| 215.00 | 2.32 | 10.15 | 6.24 | % | 0.03 | 0 | 0 | 0.82 | -0.11 | 0.00 | -0.20 | 5/7/2026 2:58:27 PM EST | |||
| 220.00 | 6.15 | 10.80 | 8.48 | % | 0.04 | 0 | 0 | 0.82 | -0.13 | 0.00 | -0.21 | 5/7/2026 2:58:27 PM EST | |||
| 225.00 | 3.60 | 11.85 | 7.73 | % | 0.03 | 0 | 0 | 0.80 | -0.14 | 0.00 | -0.23 | 5/7/2026 2:58:27 PM EST | |||
| 230.00 | 4.65 | 12.85 | 8.75 | % | 0.04 | 0 | 0 | 0.87 | -0.16 | 0.00 | -0.24 | 5/7/2026 2:58:27 PM EST | |||
| 235.00 | 6.00 | 14.00 | 10.00 | % | 0.04 | 0 | 0 | 0.79 | -0.18 | 0.00 | -0.25 | 5/7/2026 2:58:27 PM EST | |||
| 240.00 | 10.35 | 15.15 | 12.75 | % | 0.05 | 0 | 0 | 0.79 | -0.20 | 0.00 | -0.26 | 5/7/2026 2:58:27 PM EST | |||
| 245.00 | 8.35 | 16.50 | 12.43 | % | 0.05 | 0 | 0 | 0.79 | -0.22 | 0.00 | -0.28 | 5/7/2026 2:58:27 PM EST | |||
| 250.00 | 10.00 | 17.90 | 13.95 | % | 0.06 | 0 | 0 | 0.78 | -0.24 | 0.00 | -0.29 | 5/7/2026 2:58:27 PM EST | |||
| 255.00 | 12.00 | 19.50 | 15.75 | % | 0.06 | 0 | 0 | 0.78 | -0.26 | 0.00 | -0.30 | 5/7/2026 2:58:27 PM EST | |||
| 260.00 | 14.00 | 21.45 | 17.73 | % | 0.07 | 0 | 0 | 0.78 | -0.28 | 0.00 | -0.31 | 5/7/2026 2:58:27 PM EST | |||
| 265.00 | 15.15 | 23.30 | 19.23 | % | 0.07 | 0 | 0 | 0.77 | -0.30 | 0.00 | -0.32 | 5/7/2026 2:58:27 PM EST | |||
| 270.00 | 18.00 | 25.40 | 21.70 | % | 0.08 | 0 | 0 | 0.78 | -0.33 | 0.00 | -0.32 | 5/7/2026 2:58:27 PM EST | |||
| 275.00 | 19.80 | 27.65 | 23.73 | % | 0.09 | 0 | 0 | 0.77 | -0.35 | 0.00 | -0.33 | 5/7/2026 2:58:27 PM EST | |||
| 280.00 | 23.60 | 29.80 | 26.70 | 26.15 | % | 0.10 | 4 | 0 | 0.80 | -0.37 | 0.00 | -0.33 | 5/7/2026 | 5/7/2026 2:58:27 PM EST | |
| 285.00 | 25.00 | 32.55 | 28.78 | 28.55 | % | 0.10 | 21 | 0 | 0.77 | -0.40 | 0.00 | -0.34 | 5/7/2026 | 5/7/2026 2:58:27 PM EST | |
| 290.00 | 29.50 | 36.25 | 32.88 | 30.25 | % | 0.11 | 9 | 0 | 0.80 | -0.42 | 0.00 | -0.34 | 5/7/2026 | 5/7/2026 2:58:27 PM EST | |
| 295.00 | 30.00 | 38.95 | 34.48 | % | 0.12 | 0 | 0 | 0.77 | -0.45 | 0.00 | -0.34 | 5/7/2026 2:58:27 PM EST | |||
| 300.00 | 33.40 | 42.00 | 37.70 | 34.85 | % | 0.13 | 3 | 0 | 0.76 | -0.47 | 0.00 | -0.35 | 5/7/2026 | 5/7/2026 2:58:27 PM EST | |
| 305.00 | 36.30 | 45.00 | 40.65 | % | 0.13 | 0 | 0 | 0.78 | -0.49 | 0.00 | -0.35 | 5/7/2026 2:58:27 PM EST | |||
| 310.00 | 39.55 | 48.00 | 43.78 | % | 0.14 | 0 | 0 | 0.79 | -0.52 | 0.00 | -0.34 | 5/7/2026 2:58:27 PM EST | |||
| 315.00 | 43.00 | 52.00 | 47.50 | % | 0.15 | 0 | 0 | 0.78 | -0.54 | 0.00 | -0.34 | 5/7/2026 2:58:27 PM EST | |||
| 320.00 | 46.00 | 55.00 | 50.50 | 47.15 | % | 0.16 | 1 | 0 | 0.78 | -0.56 | 0.00 | -0.34 | 5/7/2026 | 5/7/2026 2:58:27 PM EST | |
| 325.00 | 50.00 | 59.00 | 54.50 | % | 0.17 | 0 | 0 | 0.79 | -0.58 | 0.00 | -0.34 | 5/7/2026 2:58:27 PM EST | |||
| 330.00 | 54.30 | 62.00 | 58.15 | 52.85 | % | 0.18 | 2 | 0 | 0.79 | -0.60 | 0.00 | -0.34 | 5/7/2026 | 5/7/2026 2:58:27 PM EST | |
| 335.00 | 57.20 | 64.25 | 60.73 | 62.70 | % | 0.18 | 10 | 0 | 0.79 | -0.62 | 0.00 | -0.33 | 5/7/2026 | 5/7/2026 2:58:27 PM EST | |
| 340.00 | 61.00 | 68.20 | 64.60 | % | 0.19 | 0 | 0 | 0.79 | -0.64 | 0.00 | -0.33 | 5/7/2026 2:58:27 PM EST |