Options Chain for MONGODB INC CL A (MDB) - $210.66 as of 6/13/2025 3:38:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 106.65 | 114.75 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 100.00 | 101.65 | 109.80 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 105.00 | 96.70 | 104.80 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 110.00 | 91.70 | 99.80 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 115.00 | 86.80 | 94.85 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 120.00 | 81.80 | 89.85 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 125.00 | 76.75 | 84.85 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 130.00 | 71.75 | 79.85 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 135.00 | 66.80 | 74.90 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 140.00 | 61.80 | 69.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 145.00 | 56.85 | 64.85 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 150.00 | 52.05 | 59.85 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 155.00 | 47.05 | 54.80 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 160.00 | 42.05 | 49.90 | 63.45 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.98 | 0.00 | -0.05 | 6/6/2025 | 6/13/2025 3:59:52 PM EST |
| 165.00 | 37.10 | 44.95 | 69.50 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.98 | 0.00 | -0.05 | 6/5/2025 | 6/13/2025 3:59:52 PM EST |
| 170.00 | 32.60 | 39.85 | 60.40 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.97 | 0.00 | -0.06 | 6/5/2025 | 6/13/2025 3:59:52 PM EST |
| 175.00 | 29.85 | 32.95 | 32.72 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.94 | 0.01 | -0.09 | 6/4/2025 | 6/13/2025 3:59:52 PM EST |
| 180.00 | 25.25 | 28.10 | 40.35 | 0.00 | 0.00% | 0 | 25 | 0.72 | 0.91 | 0.01 | -0.11 | 6/6/2025 | 6/13/2025 3:59:52 PM EST |
| 185.00 | 21.15 | 23.10 | 21.75 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.87 | 0.01 | -0.13 | 6/3/2025 | 6/13/2025 3:59:52 PM EST |
| 190.00 | 17.85 | 20.00 | 31.31 | 0.00 | 0.00% | 0 | 23 | 0.46 | 0.81 | 0.01 | -0.16 | 6/6/2025 | 6/13/2025 3:59:52 PM EST |
| 195.00 | 14.40 | 14.95 | 17.11 | -16.42 | -48.98% | 1 | 15 | 0.43 | 0.73 | 0.02 | -0.18 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 200.00 | 11.00 | 11.45 | 10.97 | -5.96 | -35.21% | 6 | 27 | 0.41 | 0.64 | 0.02 | -0.20 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 205.00 | 8.10 | 8.55 | 8.30 | -2.90 | -25.90% | 97 | 20 | 0.40 | 0.54 | 0.02 | -0.20 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 210.00 | 5.70 | 6.10 | 6.20 | -4.00 | -39.22% | 56 | 41 | 0.39 | 0.44 | 0.02 | -0.20 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 215.00 | 3.85 | 4.20 | 4.10 | -2.43 | -37.22% | 41 | 74 | 0.39 | 0.34 | 0.02 | -0.18 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 220.00 | 2.52 | 2.78 | 2.80 | -1.45 | -34.12% | 15 | 57 | 0.39 | 0.25 | 0.02 | -0.15 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 225.00 | 1.61 | 1.84 | 1.70 | -1.08 | -38.85% | 63 | 42 | 0.39 | 0.18 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 1.44 | 1.17 | -0.80 | -40.61% | 20 | 51 | 0.34 | 0.13 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 235.00 | 0.64 | 0.81 | 0.79 | -0.41 | -34.17% | 17 | 38 | 0.40 | 0.09 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 240.00 | 0.42 | 0.55 | 0.60 | -0.28 | -31.82% | 32 | 51 | 0.41 | 0.06 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 245.00 | 0.00 | 0.98 | 0.54 | -0.31 | -36.48% | 1 | 46 | 0.45 | 0.04 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 1.03 | 0.59 | 0.00 | 0.00% | 0 | 73 | 0.54 | 0.02 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 255.00 | 0.00 | 1.35 | 0.54 | 0.00 | 0.00% | 0 | 16 | 0.57 | 0.01 | 0.00 | -0.02 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 1.25 | 0.31 | -0.07 | -18.43% | 2 | 33 | 0.69 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 265.00 | 0.00 | 1.22 | 1.74 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 6/13/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 1.19 | 0.63 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:52 PM EST |
| 275.00 | 0.00 | 1.17 | 1.39 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 1.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 285.00 | 0.00 | 1.13 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 1.12 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 295.00 | 0.00 | 1.11 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 0.53 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 305.00 | 0.00 | 1.09 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 1.09 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 315.00 | 0.00 | 1.08 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 1.08 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 325.00 | 0.00 | 1.07 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 1.07 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 335.00 | 0.00 | 1.07 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 340.00 | 0.00 | 1.07 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 345.00 | 0.00 | 1.07 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 350.00 | 0.00 | 1.06 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 355.00 | 0.00 | 1.06 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.07 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.08 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.07 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.07 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.09 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.10 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 1.11 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 1.12 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 1.14 | 0.72 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 1.16 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 1.19 | 0.34 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 150.00 | 0.01 | 0.48 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.01 | 0.00 | -0.03 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 155.00 | 0.01 | 1.27 | 0.45 | 0.00 | 0.00% | 0 | 36 | 0.79 | -0.01 | 0.00 | -0.03 | 6/6/2025 | 6/13/2025 3:59:52 PM EST |
| 160.00 | 0.04 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.02 | 0.00 | -0.05 | 6/6/2025 | 6/13/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.48 | 1.34 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.02 | 0.00 | -0.05 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 1.69 | 0.35 | 0.00 | 0.00% | 0 | 51 | 0.56 | -0.03 | 0.00 | -0.06 | 6/5/2025 | 6/13/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.96 | 0.40 | 0.00 | 0.00% | 0 | 22 | 0.45 | -0.06 | 0.01 | -0.09 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 1.52 | 0.69 | +0.39 | +130.00% | 2 | 19 | 0.43 | -0.09 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 185.00 | 1.19 | 2.13 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.13 | 0.01 | -0.13 | 6/6/2025 | 6/13/2025 3:59:52 PM EST |
| 190.00 | 2.28 | 2.81 | 1.75 | +0.73 | +71.57% | 3 | 304 | 0.45 | -0.19 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 195.00 | 2.89 | 4.15 | 3.00 | +0.81 | +36.99% | 1 | 40 | 0.46 | -0.27 | 0.02 | -0.18 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 200.00 | 4.60 | 5.35 | 4.16 | +0.76 | +22.36% | 3 | 79 | 0.41 | -0.36 | 0.02 | -0.20 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 205.00 | 7.00 | 7.60 | 6.95 | +2.75 | +65.48% | 141 | 30 | 0.41 | -0.46 | 0.02 | -0.20 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 210.00 | 9.60 | 10.00 | 8.35 | +1.46 | +21.19% | 25 | 59 | 0.40 | -0.56 | 0.02 | -0.20 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 215.00 | 11.75 | 13.15 | 12.40 | +2.10 | +20.39% | 2 | 49 | 0.40 | -0.66 | 0.02 | -0.18 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 220.00 | 15.40 | 16.85 | 11.88 | 0.00 | 0.00% | 0 | 47 | 0.35 | -0.75 | 0.02 | -0.15 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 225.00 | 19.05 | 21.30 | 20.81 | +10.05 | +93.41% | 4 | 26 | 0.40 | -0.82 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 230.00 | 24.30 | 26.00 | 14.30 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.87 | 0.01 | -0.10 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 235.00 | 28.50 | 31.55 | 21.57 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.91 | 0.01 | -0.08 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 240.00 | 32.25 | 37.50 | 44.95 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.94 | 0.01 | -0.06 | 6/4/2025 | 6/13/2025 3:59:52 PM EST |
| 245.00 | 37.10 | 42.05 | 33.96 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.96 | 0.00 | -0.04 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 250.00 | 41.85 | 47.40 | 53.60 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.98 | 0.00 | -0.02 | 6/4/2025 | 6/13/2025 3:59:52 PM EST |
| 255.00 | 45.70 | 53.55 | 58.20 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.99 | 0.00 | -0.02 | 6/4/2025 | 6/13/2025 3:59:52 PM EST |
| 260.00 | 50.55 | 58.65 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 265.00 | 55.70 | 63.65 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 270.00 | 60.50 | 68.65 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 275.00 | 65.55 | 73.65 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 280.00 | 70.55 | 78.65 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 285.00 | 75.55 | 83.65 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 290.00 | 80.50 | 88.65 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 295.00 | 85.50 | 93.65 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 300.00 | 90.50 | 98.65 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 305.00 | 95.50 | 103.65 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 310.00 | 100.50 | 108.65 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 315.00 | 105.55 | 113.65 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 320.00 | 110.55 | 118.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 325.00 | 115.55 | 123.65 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 330.00 | 120.55 | 128.65 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 335.00 | 125.55 | 133.65 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 340.00 | 130.50 | 138.65 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 345.00 | 135.50 | 143.65 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 350.00 | 140.60 | 148.65 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 355.00 | 145.55 | 153.65 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST |