Options Chain for MONGODB INC CL A (MDB) - $185.85 as of 5/27/2025 3:18:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 112.25 | 116.60 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 80.00 | 107.05 | 111.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 85.00 | 102.70 | 106.85 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 90.00 | 97.20 | 101.70 | % | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 95.00 | 92.15 | 96.75 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 100.00 | 87.50 | 91.80 | % | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 105.00 | 82.90 | 86.85 | % | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 110.00 | 78.25 | 82.60 | 85.95 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.98 | 0.00 | -0.04 | 5/13/2025 | 5/27/2025 2:58:57 PM EST |
| 115.00 | 72.95 | 78.10 | % | 0 | 0 | 1.16 | 0.96 | 0.00 | -0.05 | 5/27/2025 2:58:57 PM EST | |||
| 120.00 | 67.00 | 73.25 | % | 0 | 0 | 1.10 | 0.95 | 0.00 | -0.06 | 5/27/2025 2:58:57 PM EST | |||
| 125.00 | 64.75 | 68.75 | % | 0 | 0 | 0.78 | 0.94 | 0.00 | -0.07 | 5/27/2025 2:58:57 PM EST | |||
| 130.00 | 60.25 | 64.75 | 58.00 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.92 | 0.00 | -0.09 | 5/12/2025 | 5/27/2025 2:58:57 PM EST |
| 135.00 | 56.00 | 59.35 | % | 0 | 0 | 0.76 | 0.91 | 0.00 | -0.09 | 5/27/2025 2:58:57 PM EST | |||
| 140.00 | 52.15 | 53.20 | 52.10 | 0.00 | 0.00% | 0 | 13 | 0.74 | 0.89 | 0.00 | -0.10 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 145.00 | 46.30 | 50.00 | 48.50 | -0.85 | -1.73% | 15 | 34 | 0.74 | 0.87 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 150.00 | 44.25 | 44.70 | 43.90 | -0.01 | -0.03% | 15 | 117 | 0.70 | 0.84 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 155.00 | 40.15 | 41.30 | 31.30 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.81 | 0.01 | -0.14 | 5/7/2025 | 5/27/2025 2:58:57 PM EST |
| 160.00 | 36.50 | 37.60 | 37.55 | 0.00 | 0.00% | 0 | 34 | 0.71 | 0.78 | 0.01 | -0.15 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 165.00 | 33.20 | 34.30 | 32.00 | 0.00 | 0.00% | 0 | 189 | 0.72 | 0.75 | 0.01 | -0.16 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 170.00 | 29.75 | 31.20 | 30.70 | +3.15 | +11.44% | 4 | 134 | 0.70 | 0.71 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 175.00 | 26.85 | 28.05 | 27.85 | 0.00 | 0.00% | 0 | 83 | 0.71 | 0.67 | 0.01 | -0.18 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 180.00 | 23.35 | 26.20 | 24.85 | +0.27 | +1.10% | 4 | 122 | 0.67 | 0.63 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 185.00 | 21.55 | 21.90 | 21.35 | +0.90 | +4.41% | 90 | 125 | 0.68 | 0.59 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 190.00 | 19.10 | 19.55 | 19.00 | +0.95 | +5.27% | 42 | 167 | 0.69 | 0.55 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 195.00 | 16.85 | 17.25 | 17.10 | +1.15 | +7.21% | 24 | 948 | 0.67 | 0.51 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 200.00 | 14.85 | 15.20 | 15.40 | +1.80 | +13.24% | 8 | 289 | 0.68 | 0.47 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 210.00 | 11.45 | 11.70 | 11.70 | -0.80 | -6.40% | 1 | 116 | 0.66 | 0.39 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 220.00 | 8.70 | 8.95 | 8.88 | +0.30 | +3.50% | 68 | 389 | 0.66 | 0.32 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 230.00 | 6.55 | 6.80 | 6.73 | +0.38 | +5.99% | 28 | 182 | 0.64 | 0.26 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 240.00 | 4.70 | 5.15 | 5.20 | +0.35 | +7.22% | 3 | 129 | 0.67 | 0.21 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 250.00 | 3.80 | 3.95 | 4.10 | +0.35 | +9.34% | 6 | 688 | 0.67 | 0.17 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 260.00 | 2.83 | 3.05 | 3.00 | -0.45 | -13.05% | 1 | 303 | 0.68 | 0.13 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 270.00 | 2.17 | 2.36 | 2.30 | +0.05 | +2.23% | 5 | 204 | 0.69 | 0.10 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 280.00 | 0.00 | 2.07 | 1.82 | -0.24 | -11.65% | 1 | 135 | 0.77 | 0.08 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 290.00 | 0.48 | 1.52 | 1.43 | 0.00 | 0.00% | 0 | 111 | 0.70 | 0.07 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 300.00 | 0.63 | 1.27 | 1.11 | 0.00 | 0.00% | 0 | 275 | 0.69 | 0.05 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 310.00 | 0.18 | 1.59 | 1.05 | 0.00 | 0.00% | 0 | 64 | 0.68 | 0.05 | 0.00 | -0.05 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 320.00 | 0.04 | 1.54 | 0.73 | 0.00 | 0.00% | 0 | 135 | 0.67 | 0.04 | 0.00 | -0.04 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 330.00 | 0.01 | 1.51 | 0.58 | 0.00 | 0.00% | 0 | 30 | 0.67 | 0.03 | 0.00 | -0.04 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 340.00 | 0.00 | 1.31 | 0.40 | 0.00 | 0.00% | 0 | 52 | 0.88 | 0.02 | 0.00 | -0.02 | 4/14/2025 | 5/27/2025 2:58:57 PM EST |
| 350.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 1 | 92 | 0.80 | 0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 360.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 36 | 0.87 | 0.01 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 2:58:57 PM EST |
| 370.00 | 0.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.01 | 0.00 | -0.01 | 3/6/2025 | 5/27/2025 2:58:57 PM EST |
| 380.00 | 0.00 | 1.53 | 1.34 | 0.00 | 0.00% | 0 | 7 | 1.04 | 0.01 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 2:58:57 PM EST |
| 390.00 | 0.00 | 1.50 | 9.65 | 0.00 | 0.00% | 0 | 20 | 1.06 | 0.00 | 0.00 | -0.01 | 2/27/2025 | 5/27/2025 2:58:57 PM EST |
| 400.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 25 | 0.94 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/27/2025 2:58:57 PM EST |
| 410.00 | 0.00 | 1.50 | 4.90 | 0.00 | 0.00% | 0 | 14 | 1.12 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 2:58:57 PM EST |
| 420.00 | 0.00 | 1.06 | 0.45 | 0.00 | 0.00% | 0 | 272 | 1.08 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.25 | 0.11 | 0.00 | 0.00% | 0 | 50 | 1.47 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 2:58:57 PM EST |
| 80.00 | 0.00 | 1.35 | 0.74 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 5/27/2025 2:58:57 PM EST |
| 85.00 | 0.00 | 1.47 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 90.00 | 0.03 | 1.50 | 0.49 | 0.00 | 0.00% | 0 | 211 | 0.99 | -0.01 | 0.00 | -0.02 | 5/12/2025 | 5/27/2025 2:58:57 PM EST |
| 95.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 21 | 1.18 | -0.01 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 100.00 | 0.04 | 1.50 | 3.72 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.02 | 0.00 | -0.03 | 4/10/2025 | 5/27/2025 2:58:57 PM EST |
| 105.00 | 0.03 | 1.53 | 1.94 | 0.00 | 0.00% | 0 | 4 | 0.81 | -0.02 | 0.00 | -0.04 | 4/24/2025 | 5/27/2025 2:58:57 PM EST |
| 110.00 | 0.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 153 | 0.96 | -0.02 | 0.00 | -0.04 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 115.00 | 0.60 | 2.10 | 1.02 | 0.00 | 0.00% | 0 | 8 | 0.85 | -0.04 | 0.00 | -0.05 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 120.00 | 0.98 | 1.49 | 1.39 | 0.00 | 0.00% | 0 | 193 | 0.79 | -0.05 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 125.00 | 1.43 | 1.54 | 1.73 | 0.00 | 0.00% | 0 | 203 | 0.72 | -0.06 | 0.00 | -0.07 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 130.00 | 1.79 | 2.00 | 2.00 | -0.25 | -11.12% | 10 | 907 | 0.71 | -0.08 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 135.00 | 1.97 | 2.54 | 2.67 | +0.11 | +4.30% | 1 | 102 | 0.85 | -0.09 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 140.00 | 0.00 | 3.35 | 3.30 | 0.00 | 0.00% | 0 | 53 | 0.74 | -0.11 | 0.00 | -0.10 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 145.00 | 3.75 | 3.90 | 3.75 | -0.70 | -15.73% | 18 | 186 | 0.72 | -0.13 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 150.00 | 4.70 | 4.85 | 4.80 | -0.70 | -12.73% | 17 | 727 | 0.71 | -0.16 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 155.00 | 5.85 | 6.00 | 5.85 | -1.05 | -15.22% | 44 | 214 | 0.70 | -0.19 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 160.00 | 7.05 | 7.35 | 7.30 | -1.30 | -15.12% | 1 | 209 | 0.70 | -0.22 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 165.00 | 8.60 | 9.00 | 8.80 | -1.30 | -12.88% | 6 | 199 | 0.70 | -0.25 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 170.00 | 10.35 | 10.60 | 10.55 | -1.30 | -10.97% | 10 | 286 | 0.69 | -0.29 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 175.00 | 12.25 | 12.55 | 14.45 | 0.00 | 0.00% | 0 | 225 | 0.69 | -0.33 | 0.01 | -0.18 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 180.00 | 14.35 | 14.70 | 16.80 | 0.00 | 0.00% | 0 | 275 | 0.69 | -0.37 | 0.01 | -0.19 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 185.00 | 16.70 | 17.10 | 16.95 | -1.90 | -10.08% | 3 | 171 | 0.68 | -0.41 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 190.00 | 19.35 | 19.65 | 19.35 | -2.35 | -10.83% | 50 | 152 | 0.68 | -0.45 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 195.00 | 22.05 | 22.45 | 22.25 | -2.05 | -8.44% | 7 | 125 | 0.67 | -0.49 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 200.00 | 24.85 | 25.50 | 25.53 | -1.92 | -7.00% | 7 | 448 | 0.66 | -0.53 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 210.00 | 30.85 | 32.10 | 34.90 | 0.00 | 0.00% | 0 | 98 | 0.68 | -0.61 | 0.01 | -0.18 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 220.00 | 38.85 | 39.35 | 38.74 | 0.00 | 0.00% | 0 | 150 | 0.66 | -0.68 | 0.01 | -0.17 | 5/19/2025 | 5/27/2025 2:58:57 PM EST |
| 230.00 | 46.35 | 48.15 | 46.49 | 0.00 | 0.00% | 0 | 117 | 0.73 | -0.74 | 0.01 | -0.15 | 5/19/2025 | 5/27/2025 2:58:57 PM EST |
| 240.00 | 54.85 | 57.50 | 57.47 | 0.00 | 0.00% | 0 | 41 | 0.68 | -0.79 | 0.01 | -0.13 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 250.00 | 63.25 | 67.40 | 65.29 | 0.00 | 0.00% | 0 | 33 | 0.73 | -0.83 | 0.01 | -0.11 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 260.00 | 72.70 | 74.20 | 101.30 | 0.00 | 0.00% | 0 | 164 | 0.73 | -0.87 | 0.00 | -0.10 | 4/17/2025 | 5/27/2025 2:58:57 PM EST |
| 270.00 | 81.60 | 84.20 | 82.50 | 0.00 | 0.00% | 0 | 16 | 0.67 | -0.90 | 0.00 | -0.08 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 280.00 | 90.90 | 93.85 | 120.08 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.92 | 0.00 | -0.07 | 4/15/2025 | 5/27/2025 2:58:57 PM EST |
| 290.00 | 100.70 | 103.20 | 87.36 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.93 | 0.00 | -0.06 | 3/6/2025 | 5/27/2025 2:58:57 PM EST |
| 300.00 | 109.40 | 114.00 | 141.00 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.95 | 0.00 | -0.05 | 4/4/2025 | 5/27/2025 2:58:57 PM EST |
| 310.00 | 118.65 | 124.30 | 154.74 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.95 | 0.00 | -0.05 | 4/16/2025 | 5/27/2025 2:58:57 PM EST |
| 320.00 | 129.35 | 134.75 | 164.75 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.04 | 4/16/2025 | 5/27/2025 2:58:57 PM EST |
| 330.00 | 139.10 | 144.35 | 65.45 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.04 | 2/14/2025 | 5/27/2025 2:58:57 PM EST |
| 340.00 | 148.95 | 153.20 | % | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 350.00 | 158.35 | 164.60 | % | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 360.00 | 168.10 | 174.30 | 102.80 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 2/24/2025 | 5/27/2025 2:58:57 PM EST |
| 370.00 | 178.00 | 184.75 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 380.00 | 188.55 | 194.20 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 390.00 | 199.00 | 204.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 400.00 | 208.40 | 214.20 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 410.00 | 218.25 | 224.35 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 420.00 | 228.25 | 234.45 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |