Options Chain for MONGODB INC CL A (MDB) - $189.25 as of 5/28/2025 4:58:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 100.60 | 107.65 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 90.00 | 95.60 | 102.55 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 95.00 | 90.65 | 97.65 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 100.00 | 85.70 | 92.65 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | -0.03 | 5/28/2025 3:59:59 PM EST | |||
| 105.00 | 80.75 | 87.70 | % | 0 | 0 | 3.13 | 0.99 | 0.00 | -0.05 | 5/28/2025 3:59:59 PM EST | |||
| 110.00 | 76.00 | 82.70 | % | 0 | 0 | 2.95 | 0.99 | 0.00 | -0.06 | 5/28/2025 3:59:59 PM EST | |||
| 115.00 | 70.00 | 77.85 | % | 0 | 0 | 2.78 | 0.99 | 0.00 | -0.09 | 5/28/2025 3:59:59 PM EST | |||
| 120.00 | 65.35 | 73.00 | % | 0 | 0 | 2.61 | 0.98 | 0.00 | -0.12 | 5/28/2025 3:59:59 PM EST | |||
| 125.00 | 61.35 | 68.10 | 50.00 | 0.00 | 0.00% | 0 | 0 | 2.45 | 0.97 | 0.00 | -0.16 | 4/29/2025 | 5/28/2025 3:59:59 PM EST |
| 130.00 | 57.00 | 63.20 | % | 0 | 0 | 2.32 | 0.96 | 0.00 | -0.20 | 5/28/2025 3:59:59 PM EST | |||
| 135.00 | 52.00 | 58.25 | % | 0 | 0 | 2.15 | 0.95 | 0.00 | -0.26 | 5/28/2025 3:59:59 PM EST | |||
| 140.00 | 48.70 | 51.55 | 50.60 | -1.28 | -2.47% | 60 | 3 | 1.67 | 0.93 | 0.00 | -0.30 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 145.00 | 44.00 | 47.30 | 44.99 | 0.00 | 0.00% | 0 | 10 | 1.67 | 0.91 | 0.00 | -0.36 | 5/22/2025 | 5/28/2025 3:59:59 PM EST |
| 150.00 | 40.60 | 42.70 | 41.90 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.89 | 0.00 | -0.42 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 155.00 | 34.90 | 38.35 | 37.22 | % | 1 | 0 | 1.24 | 0.86 | 0.01 | -0.48 | 5/28/2025 | 5/28/2025 3:59:59 PM EST | |
| 160.00 | 32.15 | 34.20 | 33.15 | 0.00 | 0.00% | 0 | 10 | 1.32 | 0.82 | 0.01 | -0.55 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 162.50 | 30.40 | 31.70 | 30.80 | -0.35 | -1.13% | 20 | 45 | 1.30 | 0.80 | 0.01 | -0.58 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 165.00 | 28.60 | 29.20 | 29.92 | +3.17 | +11.85% | 1 | 7 | 1.26 | 0.78 | 0.01 | -0.62 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 167.50 | 23.70 | 28.35 | 27.48 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.76 | 0.01 | -0.65 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 170.00 | 22.70 | 25.65 | 24.32 | 0.00 | 0.00% | 0 | 39 | 1.12 | 0.74 | 0.01 | -0.68 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 172.50 | 23.10 | 25.30 | 24.20 | +1.58 | +6.99% | 1 | 4 | 1.23 | 0.71 | 0.01 | -0.71 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 175.00 | 20.70 | 23.70 | 22.55 | +0.11 | +0.49% | 6 | 136 | 1.25 | 0.69 | 0.01 | -0.73 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 177.50 | 19.15 | 21.20 | 18.40 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.66 | 0.01 | -0.75 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 180.00 | 17.95 | 20.00 | 18.47 | -1.07 | -5.48% | 1 | 187 | 1.19 | 0.63 | 0.01 | -0.77 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 182.50 | 17.55 | 19.25 | 17.75 | 0.00 | 0.00% | 0 | 12 | 1.30 | 0.61 | 0.01 | -0.79 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 185.00 | 16.25 | 16.75 | 16.19 | -0.96 | -5.60% | 5 | 227 | 1.24 | 0.58 | 0.01 | -0.80 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 187.50 | 14.95 | 15.55 | 14.65 | -0.95 | -6.09% | 1 | 119 | 1.23 | 0.55 | 0.01 | -0.81 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 190.00 | 13.85 | 14.50 | 14.61 | +0.22 | +1.53% | 46 | 234 | 1.23 | 0.52 | 0.01 | -0.81 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 192.50 | 12.70 | 13.10 | 13.05 | -0.31 | -2.32% | 16 | 52 | 1.23 | 0.50 | 0.01 | -0.81 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 195.00 | 11.65 | 12.10 | 12.09 | -0.01 | -0.09% | 4 | 963 | 1.23 | 0.47 | 0.01 | -0.81 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 197.50 | 10.65 | 11.00 | 10.76 | -0.49 | -4.36% | 3 | 72 | 1.22 | 0.44 | 0.01 | -0.80 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 200.00 | 9.75 | 10.05 | 10.26 | -0.14 | -1.35% | 66 | 142 | 1.22 | 0.42 | 0.01 | -0.79 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 202.50 | 7.70 | 9.20 | 9.50 | +0.20 | +2.16% | 12 | 63 | 1.16 | 0.39 | 0.01 | -0.78 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 205.00 | 8.05 | 8.35 | 8.60 | +0.75 | +9.56% | 12 | 121 | 1.21 | 0.37 | 0.01 | -0.76 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 207.50 | 7.30 | 7.60 | 7.95 | 0.00 | 0.00% | 0 | 43 | 1.21 | 0.34 | 0.01 | -0.75 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 210.00 | 6.65 | 6.90 | 6.99 | -0.11 | -1.55% | 6 | 49 | 1.21 | 0.32 | 0.01 | -0.73 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 212.50 | 6.00 | 6.45 | 6.23 | -0.27 | -4.16% | 3 | 28 | 1.21 | 0.30 | 0.01 | -0.70 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 215.00 | 5.40 | 5.70 | 5.74 | -0.08 | -1.38% | 54 | 65 | 1.20 | 0.28 | 0.01 | -0.68 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 217.50 | 3.75 | 5.15 | 5.20 | -0.10 | -1.89% | 3 | 66 | 1.14 | 0.26 | 0.01 | -0.65 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 220.00 | 4.10 | 5.00 | 4.72 | +0.02 | +0.43% | 7 | 220 | 1.17 | 0.24 | 0.01 | -0.63 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 225.00 | 3.60 | 3.80 | 3.82 | -0.13 | -3.30% | 163 | 284 | 1.20 | 0.20 | 0.01 | -0.57 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 230.00 | 3.00 | 3.15 | 3.04 | -0.21 | -6.47% | 9 | 120 | 1.21 | 0.17 | 0.01 | -0.52 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 235.00 | 2.09 | 2.81 | 2.53 | -0.01 | -0.40% | 2 | 49 | 1.21 | 0.15 | 0.01 | -0.46 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 240.00 | 1.85 | 2.26 | 2.11 | -0.15 | -6.64% | 2 | 122 | 1.22 | 0.12 | 0.01 | -0.41 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 245.00 | 1.36 | 2.30 | 1.69 | -0.21 | -11.06% | 34 | 15 | 1.26 | 0.10 | 0.00 | -0.37 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 250.00 | 1.30 | 1.54 | 1.45 | -0.05 | -3.34% | 60 | 264 | 1.25 | 0.09 | 0.00 | -0.33 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 255.00 | 1.05 | 1.56 | 1.13 | -0.60 | -34.69% | 1 | 2 | 1.27 | 0.07 | 0.00 | -0.28 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 260.00 | 0.87 | 1.19 | 0.94 | -0.10 | -9.62% | 3 | 29 | 1.26 | 0.06 | 0.00 | -0.25 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 265.00 | 0.73 | 0.89 | 0.82 | -0.10 | -10.87% | 7 | 158 | 1.27 | 0.05 | 0.00 | -0.22 | 5/28/2025 | 5/28/2025 3:59:59 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 | 0.22 | 0.06 | % | 2 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST | |
| 90.00 | 0.00 | 0.10 | 0.09 | % | 1 | 0 | 1.96 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST | |
| 95.00 | 0.05 | 0.34 | 0.10 | +0.02 | +25.00% | 29 | 5 | 1.92 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 100.00 | 0.03 | 0.14 | 0.10 | % | 18 | 0 | 1.60 | 0.00 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:59 PM EST | |
| 105.00 | 0.13 | 0.19 | 0.16 | -0.02 | -11.12% | 10 | 4 | 1.67 | -0.01 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 110.00 | 0.13 | 0.87 | % | 0 | 0 | 1.78 | -0.01 | 0.00 | -0.06 | 5/28/2025 3:59:59 PM EST | |||
| 115.00 | 0.19 | 0.35 | % | 0 | 0 | 1.53 | -0.01 | 0.00 | -0.09 | 5/28/2025 3:59:59 PM EST | |||
| 120.00 | 0.26 | 0.87 | 0.40 | 0.00 | 0.00% | 0 | 24 | 1.58 | -0.02 | 0.00 | -0.12 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 125.00 | 0.41 | 0.65 | 0.76 | 0.00 | 0.00% | 0 | 11 | 1.47 | -0.03 | 0.00 | -0.16 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 130.00 | 0.50 | 1.09 | 0.69 | +0.06 | +9.53% | 107 | 58 | 1.45 | -0.04 | 0.00 | -0.20 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 135.00 | 0.83 | 1.01 | 0.87 | -0.11 | -11.23% | 93 | 167 | 1.38 | -0.05 | 0.00 | -0.26 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 140.00 | 1.19 | 1.44 | 1.20 | -0.13 | -9.78% | 77 | 160 | 1.37 | -0.07 | 0.00 | -0.30 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 145.00 | 1.60 | 1.70 | 1.71 | -0.09 | -5.00% | 8 | 35 | 1.32 | -0.09 | 0.00 | -0.36 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 150.00 | 2.18 | 2.34 | 2.19 | -0.22 | -9.13% | 79 | 136 | 1.30 | -0.11 | 0.00 | -0.42 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 155.00 | 2.83 | 3.10 | 2.89 | -0.36 | -11.08% | 6 | 117 | 1.29 | -0.14 | 0.01 | -0.48 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 160.00 | 3.85 | 4.10 | 3.75 | -0.50 | -11.77% | 17 | 300 | 1.26 | -0.18 | 0.01 | -0.55 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 162.50 | 4.40 | 4.65 | 4.47 | -0.28 | -5.90% | 82 | 138 | 1.27 | -0.20 | 0.01 | -0.58 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 165.00 | 5.05 | 5.25 | 5.20 | -0.10 | -1.89% | 98 | 165 | 1.26 | -0.22 | 0.01 | -0.62 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 167.50 | 5.75 | 6.00 | 6.25 | 0.00 | 0.00% | 0 | 3 | 1.26 | -0.24 | 0.01 | -0.65 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 170.00 | 5.35 | 6.75 | 6.65 | -0.15 | -2.21% | 22 | 301 | 1.25 | -0.26 | 0.01 | -0.68 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 172.50 | 7.30 | 7.60 | 7.30 | -0.25 | -3.32% | 41 | 5 | 1.25 | -0.29 | 0.01 | -0.71 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 175.00 | 8.20 | 8.50 | 8.12 | -0.63 | -7.20% | 101 | 176 | 1.25 | -0.31 | 0.01 | -0.73 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 177.50 | 8.60 | 10.20 | 10.25 | 0.00 | 0.00% | 0 | 9 | 1.25 | -0.34 | 0.01 | -0.75 | 5/22/2025 | 5/28/2025 3:59:59 PM EST |
| 180.00 | 10.20 | 11.40 | 10.04 | -0.41 | -3.93% | 9 | 235 | 1.29 | -0.37 | 0.01 | -0.77 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 182.50 | 9.95 | 13.10 | 11.85 | 0.00 | 0.00% | 0 | 54 | 1.24 | -0.39 | 0.01 | -0.79 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 185.00 | 12.50 | 13.15 | 12.75 | 0.00 | 0.00% | 363 | 311 | 1.24 | -0.42 | 0.01 | -0.80 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 187.50 | 13.75 | 14.05 | 13.65 | -0.50 | -3.54% | 13 | 92 | 1.24 | -0.45 | 0.01 | -0.81 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 190.00 | 15.05 | 15.40 | 14.92 | -0.28 | -1.85% | 285 | 181 | 1.23 | -0.48 | 0.01 | -0.81 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 192.50 | 16.40 | 18.15 | 16.75 | 0.00 | 0.00% | 0 | 23 | 1.29 | -0.50 | 0.01 | -0.81 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 195.00 | 17.25 | 18.70 | 17.35 | -2.35 | -11.93% | 2 | 83 | 1.22 | -0.53 | 0.01 | -0.81 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 197.50 | 19.35 | 19.70 | 19.85 | 0.00 | 0.00% | 0 | 10 | 1.22 | -0.56 | 0.01 | -0.80 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 200.00 | 20.90 | 22.25 | 19.30 | -1.95 | -9.18% | 1 | 134 | 1.26 | -0.58 | 0.01 | -0.79 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 202.50 | 21.85 | 24.35 | 22.90 | 0.00 | 0.00% | 0 | 5 | 1.25 | -0.61 | 0.01 | -0.78 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 205.00 | 22.70 | 26.55 | 24.60 | 0.00 | 0.00% | 0 | 13 | 1.30 | -0.63 | 0.01 | -0.76 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 207.50 | 25.40 | 29.20 | 25.70 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.66 | 0.01 | -0.75 | 5/22/2025 | 5/28/2025 3:59:59 PM EST |
| 210.00 | 27.15 | 31.70 | 28.15 | 0.00 | 0.00% | 0 | 26 | 1.34 | -0.68 | 0.01 | -0.73 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 212.50 | 29.10 | 30.85 | % | 0 | 0 | 1.22 | -0.70 | 0.01 | -0.70 | 5/28/2025 3:59:59 PM EST | |||
| 215.00 | 30.95 | 33.95 | 27.95 | 0.00 | 0.00% | 0 | 18 | 1.27 | -0.72 | 0.01 | -0.68 | 5/14/2025 | 5/28/2025 3:59:59 PM EST |
| 217.50 | 32.90 | 34.30 | % | 0 | 0 | 1.19 | -0.74 | 0.01 | -0.65 | 5/28/2025 3:59:59 PM EST | |||
| 220.00 | 35.25 | 39.50 | 38.49 | 0.00 | 0.00% | 0 | 1 | 1.38 | -0.76 | 0.01 | -0.63 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 225.00 | 38.85 | 41.25 | 35.00 | 0.00 | 0.00% | 0 | 2 | 1.22 | -0.80 | 0.01 | -0.57 | 5/13/2025 | 5/28/2025 3:59:59 PM EST |
| 230.00 | 43.30 | 45.00 | % | 0 | 0 | 1.13 | -0.83 | 0.01 | -0.52 | 5/28/2025 3:59:59 PM EST | |||
| 235.00 | 46.90 | 49.65 | % | 0 | 0 | 1.43 | -0.85 | 0.01 | -0.46 | 5/28/2025 3:59:59 PM EST | |||
| 240.00 | 51.60 | 54.05 | % | 0 | 0 | 1.45 | -0.88 | 0.01 | -0.41 | 5/28/2025 3:59:59 PM EST | |||
| 245.00 | 56.00 | 58.85 | % | 0 | 0 | 1.48 | -0.90 | 0.00 | -0.37 | 5/28/2025 3:59:59 PM EST | |||
| 250.00 | 60.95 | 64.60 | 59.00 | 0.00 | 0.00% | 0 | 18 | 1.59 | -0.91 | 0.00 | -0.33 | 5/14/2025 | 5/28/2025 3:59:59 PM EST |
| 255.00 | 65.75 | 69.35 | % | 0 | 0 | 1.63 | -0.93 | 0.00 | -0.28 | 5/28/2025 3:59:59 PM EST | |||
| 260.00 | 70.45 | 74.05 | 72.00 | 0.00 | 0.00% | 0 | 3 | 1.65 | -0.94 | 0.00 | -0.25 | 5/15/2025 | 5/28/2025 3:59:59 PM EST |
| 265.00 | 75.10 | 78.90 | % | 0 | 0 | 1.70 | -0.95 | 0.00 | -0.22 | 5/28/2025 3:59:59 PM EST |