Options Chain for MONGODB INC CL A (MDB) - $202.51 as of 7/11/2025 8:38:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 84.45 | 91.95 | 88.20 | % | 0.77 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 120.00 | 79.70 | 87.25 | 83.48 | % | 0.70 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 125.00 | 74.80 | 82.20 | 78.50 | % | 0.63 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 130.00 | 69.80 | 77.20 | 73.50 | % | 0.57 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 135.00 | 64.95 | 72.85 | 68.90 | % | 0.51 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 140.00 | 60.35 | 67.60 | 63.98 | % | 0.46 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.04 | 7/11/2025 3:59:59 PM EST | |||
| 145.00 | 57.15 | 62.15 | 59.65 | % | 0.41 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.05 | 7/11/2025 3:59:59 PM EST | |||
| 150.00 | 52.50 | 57.65 | 55.08 | % | 0.37 | 0 | 0 | 0.80 | 0.95 | 0.00 | -0.06 | 7/11/2025 3:59:59 PM EST | |||
| 155.00 | 47.50 | 53.50 | 50.50 | % | 0.33 | 0 | 0 | 0.80 | 0.93 | 0.00 | -0.07 | 7/11/2025 3:59:59 PM EST | |||
| 160.00 | 43.00 | 49.10 | 46.05 | % | 0.29 | 0 | 0 | 0.76 | 0.91 | 0.00 | -0.08 | 7/11/2025 3:59:59 PM EST | |||
| 165.00 | 38.55 | 45.05 | 41.80 | % | 0.25 | 0 | 0 | 0.74 | 0.88 | 0.00 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 170.00 | 34.55 | 41.15 | 37.85 | 41.77 | % | 0.22 | 2 | 0 | 0.53 | 0.85 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 175.00 | 30.40 | 37.40 | 33.90 | % | 0.19 | 0 | 0 | 0.55 | 0.81 | 0.01 | -0.13 | 7/11/2025 3:59:59 PM EST | |||
| 180.00 | 26.80 | 33.45 | 30.13 | 33.97 | % | 0.17 | 2 | 0 | 0.55 | 0.77 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 185.00 | 23.00 | 30.55 | 26.78 | % | 0.14 | 0 | 0 | 0.55 | 0.72 | 0.01 | -0.15 | 7/11/2025 3:59:59 PM EST | |||
| 190.00 | 19.65 | 27.30 | 23.48 | % | 0.12 | 0 | 0 | 0.55 | 0.68 | 0.01 | -0.16 | 7/11/2025 3:59:59 PM EST | |||
| 195.00 | 16.55 | 24.60 | 20.58 | % | 0.11 | 0 | 0 | 0.55 | 0.63 | 0.01 | -0.16 | 7/11/2025 3:59:59 PM EST | |||
| 200.00 | 15.50 | 21.80 | 18.65 | 18.55 | % | 0.09 | 1 | 0 | 0.57 | 0.58 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 205.00 | 11.50 | 19.25 | 15.38 | 17.80 | % | 0.08 | 1 | 0 | 0.54 | 0.52 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 210.00 | 9.35 | 17.10 | 13.23 | 15.84 | -3.16 | -16.64% | 0.06 | 7 | 5 | 0.54 | 0.47 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 215.00 | 7.35 | 15.10 | 11.23 | 11.92 | -3.08 | -20.54% | 0.05 | 1 | 1 | 0.53 | 0.42 | 0.01 | -0.16 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 220.00 | 5.85 | 13.45 | 9.65 | 9.37 | -3.76 | -28.64% | 0.04 | 27 | 1 | 0.54 | 0.38 | 0.01 | -0.16 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 225.00 | 4.65 | 11.80 | 8.23 | 11.13 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.53 | 0.33 | 0.01 | -0.15 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 230.00 | 2.93 | 10.25 | 6.59 | 6.67 | -3.98 | -37.38% | 0.03 | 28 | 1 | 0.52 | 0.29 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 235.00 | 2.34 | 9.15 | 5.75 | % | 0.02 | 0 | 0 | 0.52 | 0.25 | 0.01 | -0.13 | 7/11/2025 3:59:59 PM EST | |||
| 240.00 | 1.34 | 7.95 | 4.65 | 6.50 | -3.15 | -32.65% | 0.02 | 1 | 2 | 0.50 | 0.22 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 245.00 | 0.35 | 7.10 | 3.73 | % | 0.02 | 0 | 0 | 0.47 | 0.19 | 0.01 | -0.11 | 7/11/2025 3:59:59 PM EST | |||
| 250.00 | 0.23 | 6.20 | 3.22 | 4.40 | % | 0.01 | 1 | 0 | 0.46 | 0.16 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 255.00 | 0.36 | 5.50 | 2.93 | % | 0.01 | 0 | 0 | 0.49 | 0.14 | 0.01 | -0.09 | 7/11/2025 3:59:59 PM EST | |||
| 260.00 | 0.19 | 5.35 | 2.77 | % | 0.01 | 0 | 0 | 0.48 | 0.12 | 0.01 | -0.08 | 7/11/2025 3:59:59 PM EST | |||
| 265.00 | 0.00 | 4.45 | 2.23 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.10 | 0.00 | -0.07 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 3.95 | 1.98 | % | 0.01 | 0 | 0 | 0.72 | 0.08 | 0.00 | -0.06 | 7/11/2025 3:59:59 PM EST | |||
| 275.00 | 0.00 | 4.65 | 2.33 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.07 | 0.00 | -0.05 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 3.25 | 1.63 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.06 | 0.00 | -0.05 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 285.00 | 0.00 | 3.00 | 1.50 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.05 | 0.00 | -0.04 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.77 | 0.04 | 0.00 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 295.00 | 0.00 | 2.62 | 1.31 | % | 0.00 | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 305.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.94 | 0.02 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 315.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 4.45 | 2.23 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 4.55 | 2.28 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 4.65 | 2.33 | % | 0.02 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.00 | -0.02 | 0.00 | -0.04 | 7/11/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.93 | -0.03 | 0.00 | -0.05 | 7/11/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.86 | -0.05 | 0.00 | -0.06 | 7/11/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 3.55 | 1.78 | 3.40 | % | 0.01 | 1 | 0 | 0.79 | -0.07 | 0.00 | -0.07 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 160.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.71 | -0.09 | 0.00 | -0.08 | 7/11/2025 3:59:59 PM EST | |||
| 165.00 | 0.26 | 6.00 | 3.13 | % | 0.02 | 0 | 0 | 0.49 | -0.12 | 0.00 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 170.00 | 1.58 | 6.65 | 4.12 | % | 0.02 | 0 | 0 | 0.55 | -0.15 | 0.01 | -0.11 | 7/11/2025 3:59:59 PM EST | |||
| 175.00 | 2.31 | 7.70 | 5.01 | 3.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.54 | -0.19 | 0.01 | -0.13 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 180.00 | 3.65 | 9.05 | 6.35 | 6.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | -0.23 | 0.01 | -0.14 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 185.00 | 4.80 | 10.95 | 7.88 | 5.67 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.54 | -0.28 | 0.01 | -0.15 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 190.00 | 6.30 | 12.85 | 9.58 | % | 0.05 | 0 | 0 | 0.54 | -0.32 | 0.01 | -0.16 | 7/11/2025 3:59:59 PM EST | |||
| 195.00 | 8.20 | 15.05 | 11.63 | 11.73 | +2.58 | +28.20% | 0.06 | 1 | 1 | 0.54 | -0.37 | 0.01 | -0.16 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 200.00 | 10.35 | 17.55 | 13.95 | 11.82 | +0.95 | +8.74% | 0.07 | 1 | 1 | 0.53 | -0.42 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 205.00 | 12.65 | 20.30 | 16.48 | 14.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.53 | -0.48 | 0.01 | -0.17 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 210.00 | 15.45 | 23.20 | 19.33 | % | 0.09 | 0 | 0 | 0.53 | -0.53 | 0.01 | -0.17 | 7/11/2025 3:59:59 PM EST | |||
| 215.00 | 18.55 | 26.40 | 22.48 | % | 0.10 | 0 | 0 | 0.53 | -0.58 | 0.01 | -0.16 | 7/11/2025 3:59:59 PM EST | |||
| 220.00 | 21.75 | 29.75 | 25.75 | % | 0.12 | 0 | 0 | 0.52 | -0.62 | 0.01 | -0.16 | 7/11/2025 3:59:59 PM EST | |||
| 225.00 | 25.30 | 33.30 | 29.30 | % | 0.13 | 0 | 0 | 0.52 | -0.67 | 0.01 | -0.15 | 7/11/2025 3:59:59 PM EST | |||
| 230.00 | 28.95 | 36.90 | 32.93 | % | 0.14 | 0 | 0 | 0.51 | -0.71 | 0.01 | -0.14 | 7/11/2025 3:59:59 PM EST | |||
| 235.00 | 33.35 | 40.75 | 37.05 | % | 0.16 | 0 | 0 | 0.51 | -0.75 | 0.01 | -0.13 | 7/11/2025 3:59:59 PM EST | |||
| 240.00 | 37.45 | 44.75 | 41.10 | % | 0.17 | 0 | 0 | 0.49 | -0.78 | 0.01 | -0.12 | 7/11/2025 3:59:59 PM EST | |||
| 245.00 | 42.00 | 48.75 | 45.38 | % | 0.19 | 0 | 0 | 0.70 | -0.81 | 0.01 | -0.11 | 7/11/2025 3:59:59 PM EST | |||
| 250.00 | 46.40 | 53.10 | 49.75 | % | 0.20 | 0 | 0 | 0.71 | -0.84 | 0.01 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 255.00 | 51.15 | 57.35 | 54.25 | % | 0.21 | 0 | 0 | 0.72 | -0.86 | 0.01 | -0.09 | 7/11/2025 3:59:59 PM EST | |||
| 260.00 | 55.65 | 61.95 | 58.80 | % | 0.23 | 0 | 0 | 0.75 | -0.88 | 0.01 | -0.08 | 7/11/2025 3:59:59 PM EST | |||
| 265.00 | 60.65 | 66.40 | 63.53 | % | 0.24 | 0 | 0 | 0.75 | -0.90 | 0.00 | -0.07 | 7/11/2025 3:59:59 PM EST | |||
| 270.00 | 65.35 | 71.05 | 68.20 | % | 0.25 | 0 | 0 | 0.77 | -0.92 | 0.00 | -0.06 | 7/11/2025 3:59:59 PM EST | |||
| 275.00 | 70.25 | 75.65 | 72.95 | % | 0.27 | 0 | 0 | 0.80 | -0.93 | 0.00 | -0.05 | 7/11/2025 3:59:59 PM EST | |||
| 280.00 | 73.90 | 81.50 | 77.70 | % | 0.28 | 0 | 0 | 0.83 | -0.94 | 0.00 | -0.05 | 7/11/2025 3:59:59 PM EST | |||
| 285.00 | 78.75 | 86.45 | 82.60 | % | 0.29 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.04 | 7/11/2025 3:59:59 PM EST | |||
| 290.00 | 83.95 | 91.35 | 87.65 | % | 0.30 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 295.00 | 88.75 | 96.45 | 92.60 | % | 0.31 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 300.00 | 93.55 | 101.45 | 97.50 | % | 0.33 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 305.00 | 98.50 | 106.50 | 102.50 | % | 0.34 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 310.00 | 103.65 | 111.50 | 107.58 | % | 0.35 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 315.00 | 108.55 | 116.50 | 112.53 | % | 0.36 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST |