Options Chain for MONGODB INC CL A (MDB) - $221.76 as of 7/22/2025 7:43:02 AM 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 | 103.30 | 111.50 | 107.40 | % | 0.93 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 120.00 | 98.90 | 106.50 | 102.70 | % | 0.86 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 125.00 | 93.35 | 101.50 | 97.43 | % | 0.78 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 130.00 | 88.35 | 96.50 | 92.43 | % | 0.71 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 135.00 | 83.40 | 91.50 | 87.45 | % | 0.65 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 140.00 | 78.40 | 86.40 | 82.40 | % | 0.59 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 145.00 | 73.55 | 81.50 | 77.53 | % | 0.53 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 150.00 | 68.45 | 76.40 | 72.43 | % | 0.48 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 155.00 | 64.10 | 69.85 | 66.98 | % | 0.43 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 7/21/2025 3:59:50 PM EST | |||
| 160.00 | 59.35 | 65.55 | 62.45 | 48.92 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.29 | 1.00 | 0.00 | -0.03 | 7/10/2025 | 7/21/2025 3:59:50 PM EST |
| 165.00 | 54.50 | 60.15 | 57.33 | 44.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.04 | 7/16/2025 | 7/21/2025 3:59:50 PM EST |
| 170.00 | 49.25 | 54.70 | 51.98 | % | 0.31 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.05 | 7/21/2025 3:59:50 PM EST | |||
| 175.00 | 45.25 | 49.20 | 47.23 | % | 0.27 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.07 | 7/21/2025 3:59:50 PM EST | |||
| 180.00 | 40.25 | 44.55 | 42.40 | 28.48 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.89 | 0.96 | 0.00 | -0.09 | 7/11/2025 | 7/21/2025 3:59:50 PM EST |
| 185.00 | 36.60 | 40.95 | 38.78 | 34.43 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.82 | 0.94 | 0.00 | -0.12 | 7/18/2025 | 7/21/2025 3:59:50 PM EST |
| 190.00 | 32.10 | 37.30 | 34.70 | 26.05 | 0.00 | 0.00% | 0.18 | 0 | 51 | 0.70 | 0.91 | 0.01 | -0.15 | 7/17/2025 | 7/21/2025 3:59:50 PM EST |
| 195.00 | 28.15 | 31.75 | 29.95 | 17.75 | 0.00 | 0.00% | 0.15 | 0 | 53 | 0.65 | 0.88 | 0.01 | -0.17 | 7/16/2025 | 7/21/2025 3:59:50 PM EST |
| 197.50 | 25.60 | 28.65 | 27.13 | % | 0.14 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.19 | 7/21/2025 3:59:50 PM EST | |||
| 200.00 | 23.55 | 26.25 | 24.90 | 15.20 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.66 | 0.84 | 0.01 | -0.20 | 7/15/2025 | 7/21/2025 3:59:50 PM EST |
| 202.50 | 21.50 | 24.05 | 22.78 | % | 0.11 | 0 | 0 | 0.49 | 0.81 | 0.01 | -0.22 | 7/21/2025 3:59:50 PM EST | |||
| 205.00 | 19.90 | 21.00 | 20.45 | 22.22 | 0.00 | 0.00% | 0.10 | 0 | 54 | 0.47 | 0.79 | 0.01 | -0.22 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 207.50 | 18.20 | 19.30 | 18.75 | % | 0.09 | 0 | 0 | 0.47 | 0.76 | 0.01 | -0.24 | 7/21/2025 3:59:50 PM EST | |||
| 210.00 | 16.50 | 17.20 | 16.85 | 18.05 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.47 | 0.73 | 0.01 | -0.24 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 212.50 | 14.75 | 15.40 | 15.08 | % | 0.07 | 0 | 0 | 0.46 | 0.69 | 0.02 | -0.25 | 7/21/2025 3:59:50 PM EST | |||
| 215.00 | 13.10 | 14.45 | 13.78 | 12.09 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.49 | 0.66 | 0.02 | -0.25 | 7/18/2025 | 7/21/2025 3:59:50 PM EST |
| 217.50 | 11.65 | 12.35 | 12.00 | 11.90 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.47 | 0.62 | 0.02 | -0.26 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 220.00 | 10.25 | 10.90 | 10.58 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 68 | 0.46 | 0.57 | 0.02 | -0.26 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 222.50 | 9.05 | 9.45 | 9.25 | 9.10 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.46 | 0.53 | 0.02 | -0.26 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 225.00 | 7.85 | 8.35 | 8.10 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.46 | 0.48 | 0.02 | -0.25 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 227.50 | 6.85 | 7.90 | 7.38 | 7.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | 0.43 | 0.02 | -0.24 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 230.00 | 5.95 | 6.25 | 6.10 | 5.88 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.46 | 0.39 | 0.02 | -0.24 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 232.50 | 5.00 | 5.60 | 5.30 | % | 0.02 | 0 | 0 | 0.46 | 0.35 | 0.02 | -0.22 | 7/21/2025 3:59:50 PM EST | |||
| 235.00 | 4.35 | 4.65 | 4.50 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.46 | 0.30 | 0.02 | -0.21 | 7/18/2025 | 7/21/2025 3:59:50 PM EST |
| 237.50 | 3.65 | 4.00 | 3.83 | % | 0.02 | 0 | 0 | 0.46 | 0.27 | 0.02 | -0.20 | 7/21/2025 3:59:50 PM EST | |||
| 240.00 | 2.95 | 3.90 | 3.43 | 3.26 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.48 | 0.23 | 0.01 | -0.18 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 242.50 | 2.65 | 2.93 | 2.79 | % | 0.01 | 0 | 0 | 0.46 | 0.20 | 0.01 | -0.17 | 7/21/2025 3:59:50 PM EST | |||
| 245.00 | 2.24 | 2.68 | 2.46 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.47 | 0.17 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 250.00 | 1.63 | 2.04 | 1.84 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.47 | 0.12 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 255.00 | 0.98 | 2.06 | 1.52 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | 0.09 | 0.01 | -0.10 | 7/11/2025 | 7/21/2025 3:59:50 PM EST |
| 260.00 | 0.83 | 0.97 | 0.90 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | 0.06 | 0.01 | -0.07 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 265.00 | 0.58 | 0.72 | 0.65 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.04 | 0.00 | -0.06 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 270.00 | 0.38 | 0.54 | 0.46 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.04 | 7/21/2025 3:59:50 PM EST | |||
| 275.00 | 0.01 | 1.22 | 0.62 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.03 | 7/21/2025 3:59:50 PM EST | |||
| 280.00 | 0.01 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.02 | 7/21/2025 3:59:50 PM EST | |||
| 285.00 | 0.01 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.02 | 7/21/2025 3:59:50 PM EST | |||
| 290.00 | 0.01 | 1.02 | 0.52 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 295.00 | 0.01 | 1.73 | 0.87 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 300.00 | 0.01 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 305.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 310.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 315.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 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 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 7/21/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.03 | 7/21/2025 3:59:50 PM EST | |||
| 165.00 | 0.01 | 1.17 | 0.59 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.68 | -0.01 | 0.00 | -0.04 | 7/16/2025 | 7/21/2025 3:59:50 PM EST |
| 170.00 | 0.01 | 0.91 | 0.46 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | -0.02 | 0.00 | -0.05 | 6/27/2025 | 7/21/2025 3:59:50 PM EST |
| 175.00 | 0.03 | 0.63 | 0.33 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.58 | -0.03 | 0.00 | -0.07 | 7/17/2025 | 7/21/2025 3:59:50 PM EST |
| 180.00 | 0.20 | 0.99 | 0.60 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.58 | -0.04 | 0.00 | -0.09 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 185.00 | 0.49 | 0.94 | 0.72 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.53 | -0.06 | 0.00 | -0.12 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 190.00 | 0.53 | 0.93 | 0.73 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.51 | -0.09 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 195.00 | 1.14 | 1.34 | 1.24 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.50 | -0.12 | 0.01 | -0.17 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 197.50 | 1.12 | 1.63 | 1.38 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.14 | 0.01 | -0.19 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 200.00 | 1.53 | 1.98 | 1.76 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.49 | -0.16 | 0.01 | -0.20 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 202.50 | 1.73 | 2.39 | 2.06 | % | 0.01 | 0 | 0 | 0.45 | -0.19 | 0.01 | -0.22 | 7/21/2025 3:59:50 PM EST | |||
| 205.00 | 2.60 | 2.84 | 2.72 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.47 | -0.21 | 0.01 | -0.22 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 207.50 | 2.29 | 3.50 | 2.90 | % | 0.01 | 0 | 0 | 0.44 | -0.24 | 0.01 | -0.24 | 7/21/2025 3:59:50 PM EST | |||
| 210.00 | 3.80 | 4.10 | 3.95 | 3.73 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.47 | -0.27 | 0.01 | -0.24 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 212.50 | 4.45 | 4.90 | 4.68 | % | 0.02 | 0 | 0 | 0.45 | -0.31 | 0.02 | -0.25 | 7/21/2025 3:59:50 PM EST | |||
| 215.00 | 5.40 | 5.80 | 5.60 | 6.75 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.46 | -0.34 | 0.02 | -0.25 | 7/18/2025 | 7/21/2025 3:59:50 PM EST |
| 217.50 | 6.40 | 6.70 | 6.55 | 6.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | -0.38 | 0.02 | -0.26 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 220.00 | 7.30 | 7.80 | 7.55 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.46 | -0.43 | 0.02 | -0.26 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 222.50 | 8.10 | 8.95 | 8.53 | % | 0.04 | 0 | 0 | 0.44 | -0.47 | 0.02 | -0.26 | 7/21/2025 3:59:50 PM EST | |||
| 225.00 | 9.90 | 10.35 | 10.13 | 10.55 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.46 | -0.52 | 0.02 | -0.25 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 227.50 | 11.25 | 12.00 | 11.63 | % | 0.05 | 0 | 0 | 0.45 | -0.57 | 0.02 | -0.24 | 7/21/2025 3:59:50 PM EST | |||
| 230.00 | 13.00 | 13.55 | 13.28 | 13.45 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.46 | -0.61 | 0.02 | -0.24 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 232.50 | 14.60 | 15.20 | 14.90 | % | 0.06 | 0 | 0 | 0.46 | -0.65 | 0.02 | -0.22 | 7/21/2025 3:59:50 PM EST | |||
| 235.00 | 16.10 | 17.05 | 16.58 | % | 0.07 | 0 | 0 | 0.46 | -0.70 | 0.02 | -0.21 | 7/21/2025 3:59:50 PM EST | |||
| 237.50 | 18.20 | 18.85 | 18.53 | % | 0.08 | 0 | 0 | 0.47 | -0.73 | 0.02 | -0.20 | 7/21/2025 3:59:50 PM EST | |||
| 240.00 | 20.00 | 20.75 | 20.38 | % | 0.08 | 0 | 0 | 0.46 | -0.77 | 0.01 | -0.18 | 7/21/2025 3:59:50 PM EST | |||
| 242.50 | 21.70 | 22.80 | 22.25 | % | 0.09 | 0 | 0 | 0.45 | -0.80 | 0.01 | -0.17 | 7/21/2025 3:59:50 PM EST | |||
| 245.00 | 23.80 | 25.35 | 24.58 | % | 0.10 | 0 | 0 | 0.61 | -0.83 | 0.01 | -0.15 | 7/21/2025 3:59:50 PM EST | |||
| 250.00 | 27.95 | 29.95 | 28.95 | % | 0.12 | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.12 | 7/21/2025 3:59:50 PM EST | |||
| 255.00 | 32.35 | 34.70 | 33.53 | % | 0.13 | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.10 | 7/21/2025 3:59:50 PM EST | |||
| 260.00 | 37.00 | 39.50 | 38.25 | % | 0.15 | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.07 | 7/21/2025 3:59:50 PM EST | |||
| 265.00 | 40.20 | 44.35 | 42.28 | % | 0.16 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.06 | 7/21/2025 3:59:50 PM EST | |||
| 270.00 | 46.15 | 49.50 | 47.83 | % | 0.18 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.04 | 7/21/2025 3:59:50 PM EST | |||
| 275.00 | 50.05 | 56.05 | 53.05 | % | 0.19 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.03 | 7/21/2025 3:59:50 PM EST | |||
| 280.00 | 55.00 | 60.35 | 57.68 | % | 0.21 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.02 | 7/21/2025 3:59:50 PM EST | |||
| 285.00 | 58.85 | 66.95 | 62.90 | % | 0.22 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.02 | 7/21/2025 3:59:50 PM EST | |||
| 290.00 | 63.85 | 71.95 | 67.90 | % | 0.23 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 295.00 | 68.85 | 76.90 | 72.88 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 300.00 | 73.95 | 81.95 | 77.95 | % | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 305.00 | 78.80 | 86.95 | 82.88 | % | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 310.00 | 83.85 | 91.95 | 87.90 | % | 0.28 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 315.00 | 88.90 | 96.95 | 92.93 | % | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST |