Options Chain for MONGODB INC CL A (MDB) - $235.16 as of 7/25/2025 3:17:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 118.50 | 126.90 | 122.70 | % | 1.02 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 125.00 | 113.55 | 121.95 | 117.75 | % | 0.94 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 130.00 | 109.45 | 116.50 | 112.98 | % | 0.87 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 135.00 | 104.60 | 111.25 | 107.93 | % | 0.80 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 140.00 | 100.25 | 105.95 | 103.10 | % | 0.74 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 145.00 | 95.40 | 99.55 | 97.48 | % | 0.67 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.04 | 7/25/2025 4:00:00 PM EST | |||
| 150.00 | 90.45 | 95.75 | 93.10 | % | 0.62 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.05 | 7/25/2025 4:00:00 PM EST | |||
| 155.00 | 86.10 | 89.90 | 88.00 | % | 0.57 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.06 | 7/25/2025 4:00:00 PM EST | |||
| 160.00 | 81.10 | 85.15 | 83.13 | % | 0.52 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.07 | 7/25/2025 4:00:00 PM EST | |||
| 165.00 | 76.15 | 80.40 | 78.28 | % | 0.47 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.08 | 7/25/2025 4:00:00 PM EST | |||
| 170.00 | 71.35 | 75.90 | 73.63 | % | 0.43 | 0 | 0 | 0.88 | 0.94 | 0.00 | -0.10 | 7/25/2025 4:00:00 PM EST | |||
| 175.00 | 66.15 | 71.25 | 68.70 | % | 0.39 | 0 | 0 | 0.86 | 0.93 | 0.00 | -0.11 | 7/25/2025 4:00:00 PM EST | |||
| 180.00 | 61.30 | 66.75 | 64.03 | % | 0.36 | 0 | 0 | 0.83 | 0.91 | 0.00 | -0.13 | 7/25/2025 4:00:00 PM EST | |||
| 185.00 | 56.50 | 62.20 | 59.35 | % | 0.32 | 0 | 0 | 0.81 | 0.89 | 0.00 | -0.14 | 7/25/2025 4:00:00 PM EST | |||
| 190.00 | 52.65 | 58.35 | 55.50 | % | 0.29 | 0 | 0 | 0.84 | 0.87 | 0.00 | -0.16 | 7/25/2025 4:00:00 PM EST | |||
| 195.00 | 48.60 | 54.60 | 51.60 | 53.30 | % | 0.26 | 2 | 0 | 0.63 | 0.85 | 0.00 | -0.17 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 200.00 | 44.00 | 50.45 | 47.23 | % | 0.24 | 0 | 0 | 0.60 | 0.82 | 0.00 | -0.20 | 7/25/2025 4:00:00 PM EST | |||
| 205.00 | 40.20 | 46.80 | 43.50 | 41.84 | % | 0.21 | 1 | 0 | 0.62 | 0.80 | 0.00 | -0.21 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 210.00 | 36.15 | 41.60 | 38.88 | % | 0.19 | 0 | 0 | 0.59 | 0.77 | 0.01 | -0.22 | 7/25/2025 4:00:00 PM EST | |||
| 215.00 | 33.00 | 38.20 | 35.60 | % | 0.17 | 0 | 0 | 0.60 | 0.74 | 0.01 | -0.23 | 7/25/2025 4:00:00 PM EST | |||
| 220.00 | 30.75 | 34.55 | 32.65 | % | 0.15 | 0 | 0 | 0.62 | 0.71 | 0.01 | -0.24 | 7/25/2025 4:00:00 PM EST | |||
| 225.00 | 28.55 | 31.60 | 30.08 | 23.19 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.64 | 0.67 | 0.01 | -0.25 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 230.00 | 25.05 | 28.50 | 26.78 | 28.65 | +7.85 | +37.74% | 0.12 | 4 | 4 | 0.62 | 0.64 | 0.01 | -0.25 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 235.00 | 23.05 | 25.85 | 24.45 | % | 0.10 | 0 | 0 | 0.63 | 0.60 | 0.01 | -0.26 | 7/25/2025 4:00:00 PM EST | |||
| 240.00 | 18.00 | 23.20 | 20.60 | 20.58 | % | 0.09 | 4 | 0 | 0.59 | 0.56 | 0.01 | -0.26 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 245.00 | 18.05 | 20.90 | 19.48 | 20.65 | % | 0.08 | 12 | 0 | 0.63 | 0.52 | 0.01 | -0.26 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 250.00 | 13.35 | 18.85 | 16.10 | % | 0.06 | 0 | 0 | 0.59 | 0.48 | 0.01 | -0.25 | 7/25/2025 4:00:00 PM EST | |||
| 255.00 | 14.05 | 17.00 | 15.53 | 16.29 | +3.29 | +25.31% | 0.06 | 1 | 11 | 0.63 | 0.44 | 0.01 | -0.24 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 260.00 | 9.80 | 15.00 | 12.40 | 13.06 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.59 | 0.40 | 0.01 | -0.24 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 265.00 | 10.60 | 13.45 | 12.03 | 13.37 | +2.62 | +24.38% | 0.05 | 1 | 10 | 0.62 | 0.36 | 0.01 | -0.23 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 270.00 | 9.15 | 11.90 | 10.53 | 9.30 | +0.20 | +2.20% | 0.04 | 1 | 11 | 0.62 | 0.33 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 275.00 | 7.10 | 10.75 | 8.93 | 6.66 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.61 | 0.29 | 0.01 | -0.20 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 280.00 | 4.00 | 10.85 | 7.43 | % | 0.03 | 0 | 0 | 0.59 | 0.25 | 0.01 | -0.18 | 7/25/2025 4:00:00 PM EST | |||
| 285.00 | 5.85 | 8.70 | 7.28 | % | 0.03 | 0 | 0 | 0.63 | 0.22 | 0.01 | -0.17 | 7/25/2025 4:00:00 PM EST | |||
| 290.00 | 2.00 | 7.60 | 4.80 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | 0.19 | 0.01 | -0.15 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 295.00 | 1.64 | 7.00 | 4.32 | % | 0.01 | 0 | 0 | 0.56 | 0.16 | 0.01 | -0.13 | 7/25/2025 4:00:00 PM EST | |||
| 300.00 | 0.78 | 6.10 | 3.44 | % | 0.01 | 0 | 0 | 0.54 | 0.14 | 0.01 | -0.12 | 7/25/2025 4:00:00 PM EST | |||
| 305.00 | 0.27 | 5.50 | 2.89 | % | 0.01 | 0 | 0 | 0.52 | 0.11 | 0.00 | -0.10 | 7/25/2025 4:00:00 PM EST | |||
| 310.00 | 0.35 | 4.95 | 2.65 | % | 0.01 | 0 | 0 | 0.48 | 0.09 | 0.00 | -0.09 | 7/25/2025 4:00:00 PM EST | |||
| 315.00 | 1.63 | 4.50 | 3.07 | % | 0.01 | 0 | 0 | 0.61 | 0.08 | 0.00 | -0.08 | 7/25/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.40 | -0.01 | 0.00 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 4.45 | 2.23 | % | 0.02 | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.04 | 7/25/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.05 | 7/25/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 4.75 | 2.38 | % | 0.02 | 0 | 0 | 1.15 | -0.02 | 0.00 | -0.06 | 7/25/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.10 | -0.03 | 0.00 | -0.07 | 7/25/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.94 | -0.04 | 0.00 | -0.08 | 7/25/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.77 | -0.06 | 0.00 | -0.10 | 7/25/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.82 | 1.41 | % | 0.01 | 0 | 0 | 0.76 | -0.07 | 0.00 | -0.11 | 7/25/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.74 | -0.09 | 0.00 | -0.13 | 7/25/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.73 | -0.11 | 0.00 | -0.14 | 7/25/2025 4:00:00 PM EST | |||
| 190.00 | 0.81 | 4.15 | 2.48 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | -0.13 | 0.00 | -0.16 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 195.00 | 3.05 | 4.95 | 4.00 | % | 0.02 | 0 | 0 | 0.64 | -0.15 | 0.00 | -0.17 | 7/25/2025 4:00:00 PM EST | |||
| 200.00 | 1.15 | 5.90 | 3.53 | % | 0.02 | 0 | 0 | 0.55 | -0.18 | 0.00 | -0.20 | 7/25/2025 4:00:00 PM EST | |||
| 205.00 | 4.60 | 6.95 | 5.78 | 6.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.62 | -0.20 | 0.00 | -0.21 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 210.00 | 3.00 | 8.35 | 5.68 | % | 0.03 | 0 | 0 | 0.56 | -0.23 | 0.01 | -0.22 | 7/25/2025 4:00:00 PM EST | |||
| 215.00 | 7.65 | 9.85 | 8.75 | 7.89 | % | 0.04 | 1 | 0 | 0.63 | -0.26 | 0.01 | -0.23 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 220.00 | 6.10 | 11.10 | 8.60 | 12.18 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.56 | -0.29 | 0.01 | -0.24 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 225.00 | 10.90 | 13.40 | 12.15 | % | 0.05 | 0 | 0 | 0.63 | -0.33 | 0.01 | -0.25 | 7/25/2025 4:00:00 PM EST | |||
| 230.00 | 10.00 | 15.40 | 12.70 | 13.76 | % | 0.06 | 1 | 0 | 0.57 | -0.36 | 0.01 | -0.25 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 235.00 | 14.95 | 17.70 | 16.33 | % | 0.07 | 0 | 0 | 0.62 | -0.40 | 0.01 | -0.26 | 7/25/2025 4:00:00 PM EST | |||
| 240.00 | 15.00 | 20.20 | 17.60 | 15.03 | % | 0.07 | 1 | 0 | 0.58 | -0.44 | 0.01 | -0.26 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 245.00 | 20.05 | 22.95 | 21.50 | % | 0.09 | 0 | 0 | 0.62 | -0.48 | 0.01 | -0.26 | 7/25/2025 4:00:00 PM EST | |||
| 250.00 | 22.95 | 25.65 | 24.30 | 20.13 | % | 0.10 | 1 | 0 | 0.61 | -0.52 | 0.01 | -0.25 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 255.00 | 23.20 | 28.90 | 26.05 | % | 0.10 | 0 | 0 | 0.57 | -0.56 | 0.01 | -0.24 | 7/25/2025 4:00:00 PM EST | |||
| 260.00 | 29.15 | 31.90 | 30.53 | % | 0.12 | 0 | 0 | 0.61 | -0.60 | 0.01 | -0.24 | 7/25/2025 4:00:00 PM EST | |||
| 265.00 | 30.00 | 35.55 | 32.78 | % | 0.12 | 0 | 0 | 0.57 | -0.64 | 0.01 | -0.23 | 7/25/2025 4:00:00 PM EST | |||
| 270.00 | 36.25 | 39.10 | 37.68 | % | 0.14 | 0 | 0 | 0.61 | -0.67 | 0.01 | -0.21 | 7/25/2025 4:00:00 PM EST | |||
| 275.00 | 37.00 | 42.95 | 39.98 | % | 0.15 | 0 | 0 | 0.56 | -0.71 | 0.01 | -0.20 | 7/25/2025 4:00:00 PM EST | |||
| 280.00 | 42.85 | 47.00 | 44.93 | % | 0.16 | 0 | 0 | 0.60 | -0.75 | 0.01 | -0.18 | 7/25/2025 4:00:00 PM EST | |||
| 285.00 | 45.00 | 51.20 | 48.10 | % | 0.17 | 0 | 0 | 0.55 | -0.78 | 0.01 | -0.17 | 7/25/2025 4:00:00 PM EST | |||
| 290.00 | 49.00 | 55.20 | 52.10 | % | 0.18 | 0 | 0 | 0.52 | -0.81 | 0.01 | -0.15 | 7/25/2025 4:00:00 PM EST | |||
| 295.00 | 53.00 | 60.55 | 56.78 | % | 0.19 | 0 | 0 | 0.70 | -0.84 | 0.01 | -0.13 | 7/25/2025 4:00:00 PM EST | |||
| 300.00 | 57.50 | 63.50 | 60.50 | % | 0.20 | 0 | 0 | 0.73 | -0.86 | 0.01 | -0.12 | 7/25/2025 4:00:00 PM EST | |||
| 305.00 | 62.25 | 67.90 | 65.08 | % | 0.21 | 0 | 0 | 0.77 | -0.89 | 0.00 | -0.10 | 7/25/2025 4:00:00 PM EST | |||
| 310.00 | 67.40 | 72.40 | 69.90 | % | 0.23 | 0 | 0 | 0.75 | -0.91 | 0.00 | -0.09 | 7/25/2025 4:00:00 PM EST | |||
| 315.00 | 72.10 | 77.95 | 75.03 | % | 0.24 | 0 | 0 | 0.79 | -0.92 | 0.00 | -0.08 | 7/25/2025 4:00:00 PM EST |