Options Chain for MONGODB INC CL A (MDB) - $195.90 as of 5/13/2025 8:48:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 102.65 | 110.25 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.02 | 5/13/2025 3:59:51 PM EST | |||
| 95.00 | 97.75 | 105.35 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.02 | 5/13/2025 3:59:51 PM EST | |||
| 100.00 | 92.85 | 100.45 | % | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.03 | 5/13/2025 3:59:51 PM EST | |||
| 105.00 | 87.95 | 95.55 | % | 0 | 0 | 1.55 | 0.98 | 0.00 | -0.04 | 5/13/2025 3:59:51 PM EST | |||
| 110.00 | 83.10 | 90.65 | % | 0 | 0 | 1.47 | 0.98 | 0.00 | -0.04 | 5/13/2025 3:59:51 PM EST | |||
| 115.00 | 78.25 | 85.85 | % | 0 | 0 | 1.39 | 0.97 | 0.00 | -0.06 | 5/13/2025 3:59:51 PM EST | |||
| 120.00 | 73.50 | 81.10 | % | 0 | 0 | 1.32 | 0.96 | 0.00 | -0.07 | 5/13/2025 3:59:51 PM EST | |||
| 125.00 | 69.05 | 76.35 | % | 0 | 0 | 1.16 | 0.96 | 0.00 | -0.07 | 5/13/2025 3:59:51 PM EST | |||
| 130.00 | 66.75 | 71.20 | % | 0 | 0 | 1.19 | 0.95 | 0.00 | -0.09 | 5/13/2025 3:59:51 PM EST | |||
| 135.00 | 61.75 | 65.50 | % | 0 | 0 | 1.00 | 0.93 | 0.00 | -0.10 | 5/13/2025 3:59:51 PM EST | |||
| 140.00 | 56.05 | 60.75 | % | 0 | 0 | 0.67 | 0.92 | 0.00 | -0.11 | 5/13/2025 3:59:51 PM EST | |||
| 145.00 | 53.40 | 55.60 | % | 0 | 0 | 0.71 | 0.90 | 0.00 | -0.13 | 5/13/2025 3:59:51 PM EST | |||
| 150.00 | 49.30 | 51.05 | % | 0 | 0 | 0.73 | 0.88 | 0.00 | -0.14 | 5/13/2025 3:59:51 PM EST | |||
| 155.00 | 41.50 | 46.90 | % | 0 | 0 | 0.61 | 0.85 | 0.00 | -0.15 | 5/13/2025 3:59:51 PM EST | |||
| 160.00 | 39.25 | 43.00 | % | 0 | 0 | 0.66 | 0.82 | 0.01 | -0.17 | 5/13/2025 3:59:51 PM EST | |||
| 165.00 | 37.55 | 39.00 | % | 0 | 0 | 0.71 | 0.80 | 0.01 | -0.18 | 5/13/2025 3:59:51 PM EST | |||
| 170.00 | 34.20 | 35.40 | % | 0 | 0 | 0.71 | 0.76 | 0.01 | -0.19 | 5/13/2025 3:59:51 PM EST | |||
| 175.00 | 30.90 | 34.40 | % | 0 | 0 | 0.76 | 0.73 | 0.01 | -0.20 | 5/13/2025 3:59:51 PM EST | |||
| 180.00 | 25.70 | 28.70 | 28.34 | +11.27 | +66.03% | 3 | 5 | 0.65 | 0.69 | 0.01 | -0.21 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 185.00 | 24.85 | 26.95 | 25.20 | % | 13 | 0 | 0.72 | 0.65 | 0.01 | -0.22 | 5/13/2025 | 5/13/2025 3:59:51 PM EST | |
| 190.00 | 22.00 | 22.95 | 20.60 | +2.30 | +12.57% | 7 | 3 | 0.69 | 0.61 | 0.01 | -0.22 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 195.00 | 19.35 | 20.45 | % | 0 | 0 | 0.69 | 0.57 | 0.01 | -0.22 | 5/13/2025 3:59:51 PM EST | |||
| 200.00 | 17.00 | 18.10 | 16.75 | +2.64 | +18.71% | 2 | 2 | 0.68 | 0.53 | 0.01 | -0.22 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 205.00 | 14.85 | 15.85 | % | 0 | 0 | 0.68 | 0.48 | 0.01 | -0.22 | 5/13/2025 3:59:51 PM EST | |||
| 210.00 | 12.85 | 13.85 | 14.03 | % | 2 | 0 | 0.67 | 0.44 | 0.01 | -0.21 | 5/13/2025 | 5/13/2025 3:59:51 PM EST | |
| 215.00 | 11.10 | 11.90 | 9.06 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.40 | 0.01 | -0.21 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 220.00 | 9.40 | 10.30 | 10.00 | +2.37 | +31.07% | 10 | 3 | 0.66 | 0.36 | 0.01 | -0.20 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 225.00 | 8.00 | 8.90 | 7.70 | +0.95 | +14.08% | 2 | 5 | 0.65 | 0.32 | 0.01 | -0.19 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 230.00 | 6.75 | 7.70 | 7.38 | % | 5 | 0 | 0.65 | 0.29 | 0.01 | -0.18 | 5/13/2025 | 5/13/2025 3:59:51 PM EST | |
| 235.00 | 5.75 | 6.60 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.26 | 0.01 | -0.16 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 240.00 | 4.95 | 5.65 | 5.16 | % | 16 | 0 | 0.65 | 0.22 | 0.01 | -0.15 | 5/13/2025 | 5/13/2025 3:59:51 PM EST | |
| 245.00 | 1.03 | 5.65 | 2.75 | +0.23 | +9.13% | 1 | 2 | 0.56 | 0.19 | 0.01 | -0.14 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 250.00 | 2.35 | 4.60 | 4.88 | +2.08 | +74.29% | 15 | 2 | 0.62 | 0.17 | 0.01 | -0.13 | 5/13/2025 | 5/13/2025 3:59:51 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 | 2.96 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.02 | 5/13/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 3.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.02 | 5/13/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 3.10 | % | 0 | 0 | 1.44 | -0.01 | 0.00 | -0.03 | 5/13/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 3.20 | % | 0 | 0 | 1.02 | -0.02 | 0.00 | -0.04 | 5/13/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.55 | % | 0 | 0 | 1.06 | -0.02 | 0.00 | -0.04 | 5/13/2025 3:59:51 PM EST | |||
| 115.00 | 0.35 | 1.41 | 1.00 | 0.00 | 0.00% | 0 | 50 | 0.89 | -0.03 | 0.00 | -0.06 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 120.00 | 0.26 | 1.66 | % | 0 | 0 | 0.85 | -0.04 | 0.00 | -0.07 | 5/13/2025 3:59:51 PM EST | |||
| 125.00 | 0.65 | 3.10 | % | 0 | 0 | 0.87 | -0.04 | 0.00 | -0.07 | 5/13/2025 3:59:51 PM EST | |||
| 130.00 | 1.03 | 2.21 | % | 0 | 0 | 0.83 | -0.05 | 0.00 | -0.09 | 5/13/2025 3:59:51 PM EST | |||
| 135.00 | 1.01 | 2.52 | % | 0 | 0 | 0.78 | -0.07 | 0.00 | -0.10 | 5/13/2025 3:59:51 PM EST | |||
| 140.00 | 1.28 | 2.74 | 2.96 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.08 | 0.00 | -0.11 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 145.00 | 1.70 | 2.98 | 3.07 | % | 1 | 0 | 0.72 | -0.10 | 0.00 | -0.13 | 5/13/2025 | 5/13/2025 3:59:51 PM EST | |
| 150.00 | 1.07 | 6.35 | 3.95 | % | 15 | 0 | 0.76 | -0.12 | 0.00 | -0.14 | 5/13/2025 | 5/13/2025 3:59:51 PM EST | |
| 155.00 | 2.78 | 5.20 | 5.30 | 0.00 | 0.00% | 0 | 10 | 0.72 | -0.15 | 0.00 | -0.15 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 160.00 | 1.49 | 6.45 | 5.58 | % | 17 | 0 | 0.63 | -0.18 | 0.01 | -0.17 | 5/13/2025 | 5/13/2025 3:59:51 PM EST | |
| 165.00 | 6.15 | 7.30 | 6.34 | % | 1 | 0 | 0.74 | -0.20 | 0.01 | -0.18 | 5/13/2025 | 5/13/2025 3:59:51 PM EST | |
| 170.00 | 7.60 | 8.35 | % | 0 | 0 | 0.72 | -0.24 | 0.01 | -0.19 | 5/13/2025 3:59:51 PM EST | |||
| 175.00 | 8.95 | 9.80 | % | 0 | 0 | 0.71 | -0.27 | 0.01 | -0.20 | 5/13/2025 3:59:51 PM EST | |||
| 180.00 | 10.65 | 11.65 | % | 0 | 0 | 0.70 | -0.31 | 0.01 | -0.21 | 5/13/2025 3:59:51 PM EST | |||
| 185.00 | 12.60 | 13.60 | % | 0 | 0 | 0.70 | -0.35 | 0.01 | -0.22 | 5/13/2025 3:59:51 PM EST | |||
| 190.00 | 14.85 | 15.95 | 15.75 | -1.95 | -11.02% | 3 | 3 | 0.70 | -0.39 | 0.01 | -0.22 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 195.00 | 17.35 | 18.35 | % | 0 | 0 | 0.69 | -0.43 | 0.01 | -0.22 | 5/13/2025 3:59:51 PM EST | |||
| 200.00 | 20.00 | 21.05 | 27.10 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.47 | 0.01 | -0.22 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 205.00 | 22.85 | 23.90 | % | 0 | 0 | 0.69 | -0.52 | 0.01 | -0.22 | 5/13/2025 3:59:51 PM EST | |||
| 210.00 | 25.80 | 26.80 | % | 0 | 0 | 0.68 | -0.56 | 0.01 | -0.21 | 5/13/2025 3:59:51 PM EST | |||
| 215.00 | 28.90 | 29.95 | % | 0 | 0 | 0.67 | -0.60 | 0.01 | -0.21 | 5/13/2025 3:59:51 PM EST | |||
| 220.00 | 32.05 | 33.50 | % | 0 | 0 | 0.66 | -0.64 | 0.01 | -0.20 | 5/13/2025 3:59:51 PM EST | |||
| 225.00 | 35.80 | 37.35 | % | 0 | 0 | 0.67 | -0.68 | 0.01 | -0.19 | 5/13/2025 3:59:51 PM EST | |||
| 230.00 | 39.60 | 40.95 | % | 0 | 0 | 0.66 | -0.71 | 0.01 | -0.18 | 5/13/2025 3:59:51 PM EST | |||
| 235.00 | 43.35 | 46.05 | % | 0 | 0 | 0.68 | -0.74 | 0.01 | -0.16 | 5/13/2025 3:59:51 PM EST | |||
| 240.00 | 47.80 | 48.90 | % | 0 | 0 | 0.66 | -0.78 | 0.01 | -0.15 | 5/13/2025 3:59:51 PM EST | |||
| 245.00 | 52.00 | 54.00 | % | 0 | 0 | 0.68 | -0.81 | 0.01 | -0.14 | 5/13/2025 3:59:51 PM EST | |||
| 250.00 | 56.10 | 57.60 | % | 0 | 0 | 0.65 | -0.83 | 0.01 | -0.13 | 5/13/2025 3:59:51 PM EST |