Options Chain for MONGODB INC CL A (MDB) - $209.58 as of 8/13/2025 7:42:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 79.25 | 85.80 | 82.53 | % | 0.66 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 130.00 | 74.50 | 83.50 | 79.00 | % | 0.61 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.03 | 8/13/2025 3:59:55 PM EST | |||
| 135.00 | 70.00 | 76.15 | 73.08 | % | 0.54 | 0 | 0 | 1.14 | 0.97 | 0.00 | -0.04 | 8/13/2025 3:59:55 PM EST | |||
| 140.00 | 65.10 | 74.05 | 69.58 | % | 0.50 | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.05 | 8/13/2025 3:59:55 PM EST | |||
| 145.00 | 60.50 | 69.50 | 65.00 | % | 0.45 | 0 | 0 | 1.01 | 0.94 | 0.00 | -0.06 | 8/13/2025 3:59:55 PM EST | |||
| 150.00 | 56.00 | 62.45 | 59.23 | % | 0.39 | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.08 | 8/13/2025 3:59:55 PM EST | |||
| 155.00 | 52.00 | 61.00 | 56.50 | % | 0.36 | 0 | 0 | 0.96 | 0.91 | 0.00 | -0.10 | 8/13/2025 3:59:55 PM EST | |||
| 160.00 | 48.50 | 54.10 | 51.30 | % | 0.32 | 0 | 0 | 0.67 | 0.88 | 0.00 | -0.11 | 8/13/2025 3:59:55 PM EST | |||
| 165.00 | 43.20 | 52.20 | 47.70 | % | 0.29 | 0 | 0 | 0.72 | 0.86 | 0.00 | -0.13 | 8/13/2025 3:59:55 PM EST | |||
| 170.00 | 39.25 | 48.25 | 43.75 | % | 0.26 | 0 | 0 | 0.73 | 0.83 | 0.01 | -0.15 | 8/13/2025 3:59:55 PM EST | |||
| 175.00 | 36.00 | 45.00 | 40.50 | % | 0.23 | 0 | 0 | 0.73 | 0.80 | 0.01 | -0.16 | 8/13/2025 3:59:55 PM EST | |||
| 180.00 | 32.90 | 41.90 | 37.40 | % | 0.21 | 0 | 0 | 0.78 | 0.76 | 0.01 | -0.18 | 8/13/2025 3:59:55 PM EST | |||
| 185.00 | 31.65 | 35.70 | 33.68 | 33.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.75 | 0.73 | 0.01 | -0.19 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 190.00 | 28.35 | 33.60 | 30.98 | % | 0.16 | 0 | 0 | 0.76 | 0.69 | 0.01 | -0.20 | 8/13/2025 3:59:55 PM EST | |||
| 195.00 | 25.20 | 29.35 | 27.28 | 28.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.73 | 0.65 | 0.01 | -0.21 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 200.00 | 21.90 | 26.55 | 24.23 | 26.08 | +1.21 | +4.87% | 0.12 | 1 | 4 | 0.71 | 0.61 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 205.00 | 18.40 | 26.55 | 22.48 | 21.45 | -1.35 | -5.93% | 0.11 | 4 | 4 | 0.74 | 0.57 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 210.00 | 17.55 | 24.65 | 21.10 | 20.15 | -0.45 | -2.19% | 0.10 | 1 | 10 | 0.77 | 0.53 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 215.00 | 13.10 | 19.95 | 16.53 | 18.00 | +1.30 | +7.79% | 0.08 | 2 | 7 | 0.68 | 0.49 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 220.00 | 12.60 | 20.45 | 16.53 | 15.55 | -0.70 | -4.31% | 0.08 | 1 | 9 | 0.75 | 0.45 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 225.00 | 11.70 | 18.45 | 15.08 | 20.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.76 | 0.41 | 0.01 | -0.22 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 230.00 | 9.30 | 16.95 | 13.13 | 12.00 | -2.85 | -19.20% | 0.06 | 2 | 3 | 0.74 | 0.37 | 0.01 | -0.21 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 235.00 | 8.15 | 15.55 | 11.85 | 11.00 | % | 0.05 | 1 | 0 | 0.75 | 0.34 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 3:59:55 PM EST | |
| 240.00 | 7.35 | 14.00 | 10.68 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.76 | 0.31 | 0.01 | -0.19 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 245.00 | 7.40 | 12.70 | 10.05 | 7.70 | -3.80 | -33.05% | 0.04 | 7 | 1 | 0.78 | 0.27 | 0.01 | -0.18 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 250.00 | 5.60 | 11.00 | 8.30 | 6.56 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.75 | 0.25 | 0.01 | -0.17 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 255.00 | 1.35 | 10.25 | 5.80 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | 0.22 | 0.01 | -0.16 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 260.00 | 2.47 | 10.50 | 6.49 | 5.93 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.72 | 0.19 | 0.01 | -0.15 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 265.00 | 1.85 | 9.15 | 5.50 | % | 0.02 | 0 | 0 | 0.73 | 0.17 | 0.01 | -0.14 | 8/13/2025 3:59:55 PM EST | |||
| 270.00 | 3.45 | 5.35 | 4.40 | 3.99 | -2.01 | -33.50% | 0.02 | 9 | 1 | 0.71 | 0.15 | 0.00 | -0.13 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 275.00 | 1.56 | 8.05 | 4.81 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.78 | 0.13 | 0.00 | -0.12 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 280.00 | 1.91 | 7.65 | 4.78 | 2.61 | -2.53 | -49.23% | 0.02 | 9 | 2 | 0.82 | 0.12 | 0.00 | -0.11 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 285.00 | 0.39 | 7.30 | 3.85 | % | 0.01 | 0 | 0 | 0.75 | 0.10 | 0.00 | -0.10 | 8/13/2025 3:59:55 PM EST | |||
| 290.00 | 1.00 | 6.95 | 3.98 | 2.94 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.09 | 0.00 | -0.09 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 295.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.79 | 0.08 | 0.00 | -0.08 | 8/13/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 3.05 | 1.53 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.07 | 0.00 | -0.07 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 305.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.81 | 0.06 | 0.00 | -0.06 | 8/13/2025 3:59:55 PM EST | |||
| 310.00 | 0.90 | 6.00 | 3.45 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.05 | 0.00 | -0.05 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 315.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.84 | 0.04 | 0.00 | -0.05 | 8/13/2025 3:59:55 PM EST | |||
| 320.00 | 1.00 | 5.70 | 3.35 | % | 0.01 | 0 | 0 | 0.87 | 0.04 | 0.00 | -0.04 | 8/13/2025 3:59:55 PM EST | |||
| 325.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.85 | 0.03 | 0.00 | -0.04 | 8/13/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.86 | 0.03 | 0.00 | -0.03 | 8/13/2025 3:59:55 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.08 | 0.02 | 0.00 | -0.03 | 8/13/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 4.80 | 2.40 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.32 | -0.01 | 0.00 | -0.02 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.24 | -0.02 | 0.00 | -0.03 | 8/13/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 4.15 | 2.08 | % | 0.02 | 0 | 0 | 1.11 | -0.03 | 0.00 | -0.04 | 8/13/2025 3:59:55 PM EST | |||
| 140.00 | 1.00 | 4.70 | 2.85 | % | 0.02 | 0 | 0 | 0.92 | -0.04 | 0.00 | -0.05 | 8/13/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.91 | -0.06 | 0.00 | -0.06 | 8/13/2025 3:59:55 PM EST | |||
| 150.00 | 1.33 | 7.30 | 4.32 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.96 | -0.07 | 0.00 | -0.08 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 155.00 | 0.24 | 7.00 | 3.62 | % | 0.02 | 0 | 0 | 0.76 | -0.09 | 0.00 | -0.10 | 8/13/2025 3:59:55 PM EST | |||
| 160.00 | 1.00 | 8.60 | 4.80 | 4.52 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.78 | -0.12 | 0.00 | -0.11 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 165.00 | 1.67 | 6.40 | 4.04 | % | 0.02 | 0 | 0 | 0.68 | -0.14 | 0.00 | -0.13 | 8/13/2025 3:59:55 PM EST | |||
| 170.00 | 4.90 | 10.00 | 7.45 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.83 | -0.17 | 0.01 | -0.15 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 175.00 | 5.20 | 8.40 | 6.80 | 6.55 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.72 | -0.20 | 0.01 | -0.16 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 180.00 | 7.55 | 8.25 | 7.90 | 10.20 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.70 | -0.24 | 0.01 | -0.18 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 185.00 | 7.65 | 11.95 | 9.80 | 11.21 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.71 | -0.27 | 0.01 | -0.19 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 190.00 | 7.50 | 16.40 | 11.95 | 11.00 | -0.41 | -3.60% | 0.06 | 1 | 24 | 0.79 | -0.31 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 195.00 | 11.20 | 17.00 | 14.10 | 15.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.72 | -0.35 | 0.01 | -0.21 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 200.00 | 15.10 | 20.75 | 17.93 | 15.40 | -1.10 | -6.67% | 0.09 | 5 | 21 | 0.77 | -0.39 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 205.00 | 16.60 | 20.60 | 18.60 | 18.68 | -2.56 | -12.06% | 0.09 | 13 | 6 | 0.70 | -0.43 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 210.00 | 19.15 | 23.15 | 21.15 | 24.08 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.70 | -0.47 | 0.01 | -0.22 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 215.00 | 20.95 | 26.05 | 23.50 | 23.15 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.68 | -0.51 | 0.01 | -0.22 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 220.00 | 24.95 | 28.85 | 26.90 | 30.92 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.69 | -0.55 | 0.01 | -0.22 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 225.00 | 28.10 | 34.85 | 31.48 | 33.93 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.74 | -0.59 | 0.01 | -0.22 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 230.00 | 31.55 | 38.00 | 34.78 | 36.42 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.73 | -0.63 | 0.01 | -0.21 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 235.00 | 33.60 | 41.75 | 37.68 | 40.30 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.71 | -0.66 | 0.01 | -0.20 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 240.00 | 39.60 | 43.95 | 41.78 | 33.93 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.72 | -0.69 | 0.01 | -0.19 | 8/7/2025 | 8/13/2025 3:59:55 PM EST |
| 245.00 | 43.45 | 47.40 | 45.43 | % | 0.19 | 0 | 0 | 0.71 | -0.73 | 0.01 | -0.18 | 8/13/2025 3:59:55 PM EST | |||
| 250.00 | 47.15 | 51.75 | 49.45 | % | 0.20 | 0 | 0 | 0.71 | -0.75 | 0.01 | -0.17 | 8/13/2025 3:59:55 PM EST | |||
| 255.00 | 48.00 | 54.40 | 51.20 | % | 0.20 | 0 | 0 | 0.60 | -0.78 | 0.01 | -0.16 | 8/13/2025 3:59:55 PM EST | |||
| 260.00 | 52.00 | 61.00 | 56.50 | % | 0.22 | 0 | 0 | 0.64 | -0.81 | 0.01 | -0.15 | 8/13/2025 3:59:55 PM EST | |||
| 265.00 | 59.30 | 64.50 | 61.90 | % | 0.23 | 0 | 0 | 0.69 | -0.83 | 0.01 | -0.14 | 8/13/2025 3:59:55 PM EST | |||
| 270.00 | 62.45 | 69.20 | 65.83 | % | 0.24 | 0 | 0 | 0.66 | -0.85 | 0.00 | -0.13 | 8/13/2025 3:59:55 PM EST | |||
| 275.00 | 68.80 | 75.00 | 71.90 | % | 0.26 | 0 | 0 | 0.76 | -0.87 | 0.00 | -0.12 | 8/13/2025 3:59:55 PM EST | |||
| 280.00 | 73.50 | 79.65 | 76.58 | % | 0.27 | 0 | 0 | 0.80 | -0.88 | 0.00 | -0.11 | 8/13/2025 3:59:55 PM EST | |||
| 285.00 | 77.30 | 82.75 | 80.03 | % | 0.28 | 0 | 0 | 0.85 | -0.90 | 0.00 | -0.10 | 8/13/2025 3:59:55 PM EST | |||
| 290.00 | 81.90 | 85.75 | 83.83 | % | 0.29 | 0 | 0 | 0.85 | -0.91 | 0.00 | -0.09 | 8/13/2025 3:59:55 PM EST | |||
| 295.00 | 84.00 | 93.00 | 88.50 | % | 0.30 | 0 | 0 | 0.92 | -0.92 | 0.00 | -0.08 | 8/13/2025 3:59:55 PM EST | |||
| 300.00 | 89.00 | 97.90 | 93.45 | % | 0.31 | 0 | 0 | 0.94 | -0.93 | 0.00 | -0.07 | 8/13/2025 3:59:55 PM EST | |||
| 305.00 | 95.55 | 100.10 | 97.83 | % | 0.32 | 0 | 0 | 0.95 | -0.94 | 0.00 | -0.06 | 8/13/2025 3:59:55 PM EST | |||
| 310.00 | 98.05 | 107.05 | 102.55 | % | 0.33 | 0 | 0 | 0.98 | -0.95 | 0.00 | -0.05 | 8/13/2025 3:59:55 PM EST | |||
| 315.00 | 103.00 | 112.00 | 107.50 | % | 0.34 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.05 | 8/13/2025 3:59:55 PM EST | |||
| 320.00 | 108.00 | 116.50 | 112.25 | % | 0.35 | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.04 | 8/13/2025 3:59:55 PM EST | |||
| 325.00 | 113.65 | 120.95 | 117.30 | % | 0.36 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.04 | 8/13/2025 3:59:55 PM EST | |||
| 330.00 | 119.00 | 124.65 | 121.83 | % | 0.37 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.03 | 8/13/2025 3:59:55 PM EST | |||
| 335.00 | 123.00 | 129.50 | 126.25 | % | 0.38 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.03 | 8/13/2025 3:59:55 PM EST |