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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 87.15 | 95.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 120.00 | 82.55 | 90.30 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 125.00 | 77.25 | 85.35 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 130.00 | 72.30 | 80.35 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 135.00 | 67.35 | 75.45 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 140.00 | 62.45 | 70.55 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 145.00 | 57.60 | 65.75 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 150.00 | 52.80 | 60.90 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 155.00 | 48.05 | 56.20 | % | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 160.00 | 44.55 | 49.95 | % | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.07 | 6/13/2025 3:59:52 PM EST | |||
| 165.00 | 40.65 | 45.25 | % | 0 | 0 | 0.70 | 0.92 | 0.00 | -0.08 | 6/13/2025 3:59:52 PM EST | |||
| 170.00 | 36.65 | 39.80 | % | 0 | 0 | 0.60 | 0.90 | 0.01 | -0.09 | 6/13/2025 3:59:52 PM EST | |||
| 175.00 | 32.40 | 35.70 | % | 0 | 0 | 0.38 | 0.86 | 0.01 | -0.10 | 6/13/2025 3:59:52 PM EST | |||
| 180.00 | 28.35 | 31.25 | % | 0 | 0 | 0.39 | 0.82 | 0.01 | -0.12 | 6/13/2025 3:59:52 PM EST | |||
| 185.00 | 23.75 | 28.65 | % | 0 | 0 | 0.40 | 0.78 | 0.01 | -0.13 | 6/13/2025 3:59:52 PM EST | |||
| 190.00 | 20.85 | 23.60 | % | 0 | 0 | 0.40 | 0.73 | 0.01 | -0.13 | 6/13/2025 3:59:52 PM EST | |||
| 195.00 | 17.50 | 20.40 | % | 0 | 0 | 0.40 | 0.68 | 0.01 | -0.14 | 6/13/2025 3:59:52 PM EST | |||
| 200.00 | 14.55 | 17.15 | % | 0 | 0 | 0.40 | 0.62 | 0.01 | -0.15 | 6/13/2025 3:59:52 PM EST | |||
| 205.00 | 12.40 | 14.35 | 13.25 | % | 14 | 0 | 0.41 | 0.56 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 210.00 | 9.70 | 12.00 | % | 0 | 0 | 0.40 | 0.50 | 0.01 | -0.14 | 6/13/2025 3:59:52 PM EST | |||
| 215.00 | 7.75 | 9.85 | 11.80 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.44 | 0.01 | -0.14 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 220.00 | 4.05 | 10.05 | % | 0 | 0 | 0.40 | 0.37 | 0.01 | -0.13 | 6/13/2025 3:59:52 PM EST | |||
| 225.00 | 1.71 | 8.30 | % | 0 | 0 | 0.37 | 0.32 | 0.01 | -0.12 | 6/13/2025 3:59:52 PM EST | |||
| 230.00 | 0.74 | 7.30 | % | 0 | 0 | 0.37 | 0.26 | 0.01 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 235.00 | 1.23 | 6.55 | % | 0 | 0 | 0.42 | 0.22 | 0.01 | -0.10 | 6/13/2025 3:59:52 PM EST | |||
| 240.00 | 0.34 | 3.95 | % | 0 | 0 | 0.37 | 0.18 | 0.01 | -0.08 | 6/13/2025 3:59:52 PM EST | |||
| 245.00 | 0.00 | 3.75 | % | 0 | 0 | 0.45 | 0.14 | 0.01 | -0.07 | 6/13/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 3.85 | % | 0 | 0 | 0.42 | 0.11 | 0.01 | -0.06 | 6/13/2025 3:59:52 PM EST | |||
| 255.00 | 0.00 | 2.57 | % | 0 | 0 | 0.46 | 0.09 | 0.01 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 3.85 | % | 0 | 0 | 0.48 | 0.07 | 0.00 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 265.00 | 0.00 | 4.00 | % | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 4.55 | % | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 275.00 | 0.00 | 4.70 | % | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 4.60 | % | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 285.00 | 0.00 | 4.50 | % | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 4.45 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 295.00 | 0.00 | 4.40 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 4.40 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 305.00 | 0.00 | 4.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 4.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 315.00 | 0.00 | 4.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 4.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 325.00 | 0.00 | 4.30 | % | 0 | 0 | 0.97 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 4.30 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 4.30 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 4.30 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 4.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 4.40 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 4.45 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 4.55 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 4.70 | % | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 0.82 | -0.04 | 0.00 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 3.95 | % | 0 | 0 | 0.58 | -0.06 | 0.00 | -0.07 | 6/13/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 4.00 | % | 0 | 0 | 0.52 | -0.08 | 0.00 | -0.08 | 6/13/2025 3:59:52 PM EST | |||
| 170.00 | 1.22 | 2.67 | % | 0 | 0 | 0.50 | -0.10 | 0.01 | -0.09 | 6/13/2025 3:59:52 PM EST | |||
| 175.00 | 1.85 | 3.15 | 2.19 | % | 1 | 0 | 0.45 | -0.14 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 180.00 | 0.34 | 5.10 | % | 0 | 0 | 0.40 | -0.18 | 0.01 | -0.12 | 6/13/2025 3:59:52 PM EST | |||
| 185.00 | 0.84 | 7.70 | % | 0 | 0 | 0.43 | -0.22 | 0.01 | -0.13 | 6/13/2025 3:59:52 PM EST | |||
| 190.00 | 2.52 | 8.75 | % | 0 | 0 | 0.43 | -0.27 | 0.01 | -0.13 | 6/13/2025 3:59:52 PM EST | |||
| 195.00 | 6.40 | 8.25 | 6.41 | % | 1 | 0 | 0.43 | -0.32 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 200.00 | 8.35 | 10.20 | 9.40 | % | 2 | 0 | 0.42 | -0.38 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 205.00 | 10.60 | 12.85 | % | 0 | 0 | 0.43 | -0.44 | 0.01 | -0.15 | 6/13/2025 3:59:52 PM EST | |||
| 210.00 | 12.90 | 16.80 | % | 0 | 0 | 0.44 | -0.50 | 0.01 | -0.14 | 6/13/2025 3:59:52 PM EST | |||
| 215.00 | 15.40 | 19.90 | % | 0 | 0 | 0.44 | -0.56 | 0.01 | -0.14 | 6/13/2025 3:59:52 PM EST | |||
| 220.00 | 17.90 | 23.15 | % | 0 | 0 | 0.42 | -0.63 | 0.01 | -0.13 | 6/13/2025 3:59:52 PM EST | |||
| 225.00 | 21.55 | 26.70 | % | 0 | 0 | 0.42 | -0.68 | 0.01 | -0.12 | 6/13/2025 3:59:52 PM EST | |||
| 230.00 | 25.25 | 30.65 | % | 0 | 0 | 0.42 | -0.74 | 0.01 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 235.00 | 29.65 | 34.20 | % | 0 | 0 | 0.52 | -0.78 | 0.01 | -0.10 | 6/13/2025 3:59:52 PM EST | |||
| 240.00 | 33.90 | 38.80 | % | 0 | 0 | 0.55 | -0.82 | 0.01 | -0.08 | 6/13/2025 3:59:52 PM EST | |||
| 245.00 | 38.25 | 43.30 | % | 0 | 0 | 0.54 | -0.86 | 0.01 | -0.07 | 6/13/2025 3:59:52 PM EST | |||
| 250.00 | 42.65 | 48.25 | % | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.06 | 6/13/2025 3:59:52 PM EST | |||
| 255.00 | 46.95 | 52.85 | % | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 260.00 | 50.70 | 58.80 | % | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 265.00 | 55.75 | 63.70 | % | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 270.00 | 60.55 | 68.65 | % | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 275.00 | 65.55 | 73.65 | % | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 280.00 | 70.50 | 78.65 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 285.00 | 75.50 | 83.65 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 290.00 | 80.60 | 88.65 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 295.00 | 85.55 | 93.65 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 300.00 | 90.50 | 98.60 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 305.00 | 95.50 | 103.65 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 310.00 | 100.50 | 108.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 315.00 | 105.50 | 113.55 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 320.00 | 110.55 | 118.50 | 114.66 | % | 5 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 325.00 | 115.55 | 123.60 | 118.94 | % | 5 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |