Options Chain for MONGODB INC CL A (MDB) - $188.84 as of 5/30/2025 5:39:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 99.85 | 105.60 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:45 PM EST | |||
| 90.00 | 95.05 | 102.15 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:45 PM EST | |||
| 95.00 | 89.85 | 97.10 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:45 PM EST | |||
| 100.00 | 85.00 | 90.80 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:45 PM EST | |||
| 105.00 | 79.90 | 87.35 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | -0.03 | 5/30/2025 3:59:45 PM EST | |||
| 110.00 | 75.20 | 80.95 | 74.50 | % | 1 | 0 | 2.78 | 1.00 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:45 PM EST | |
| 115.00 | 70.10 | 77.50 | % | 0 | 0 | 2.65 | 0.99 | 0.00 | -0.07 | 5/30/2025 3:59:45 PM EST | |||
| 120.00 | 65.20 | 70.75 | % | 0 | 0 | 2.32 | 0.99 | 0.00 | -0.10 | 5/30/2025 3:59:45 PM EST | |||
| 125.00 | 60.15 | 66.20 | 50.00 | 0.00 | 0.00% | 0 | 0 | 2.24 | 0.98 | 0.00 | -0.14 | 4/29/2025 | 5/30/2025 3:59:45 PM EST |
| 130.00 | 55.30 | 62.20 | % | 0 | 0 | 2.08 | 0.97 | 0.00 | -0.19 | 5/30/2025 3:59:45 PM EST | |||
| 135.00 | 50.45 | 57.35 | % | 0 | 0 | 1.98 | 0.96 | 0.00 | -0.25 | 5/30/2025 3:59:45 PM EST | |||
| 140.00 | 48.35 | 51.15 | 50.15 | +1.75 | +3.62% | 20 | 80 | 1.80 | 0.94 | 0.00 | -0.33 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 145.00 | 43.70 | 46.90 | 44.99 | 0.00 | 0.00% | 0 | 10 | 1.68 | 0.92 | 0.00 | -0.41 | 5/22/2025 | 5/30/2025 3:59:45 PM EST |
| 150.00 | 39.25 | 42.20 | 41.90 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.90 | 0.00 | -0.49 | 5/27/2025 | 5/30/2025 3:59:45 PM EST |
| 155.00 | 35.40 | 36.95 | 37.22 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.87 | 0.01 | -0.58 | 5/28/2025 | 5/30/2025 3:59:45 PM EST |
| 160.00 | 31.80 | 33.00 | 33.35 | 0.00 | 0.00% | 0 | 11 | 1.39 | 0.83 | 0.01 | -0.67 | 5/29/2025 | 5/30/2025 3:59:45 PM EST |
| 162.50 | 29.80 | 30.70 | 29.95 | 0.00 | 0.00% | 0 | 81 | 1.35 | 0.81 | 0.01 | -0.71 | 5/29/2025 | 5/30/2025 3:59:45 PM EST |
| 165.00 | 27.50 | 28.80 | 29.92 | 0.00 | 0.00% | 0 | 7 | 1.30 | 0.79 | 0.01 | -0.75 | 5/28/2025 | 5/30/2025 3:59:45 PM EST |
| 167.50 | 25.85 | 26.90 | 23.28 | -4.20 | -15.29% | 3 | 1 | 1.30 | 0.77 | 0.01 | -0.79 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 170.00 | 23.75 | 25.15 | 24.40 | -1.72 | -6.59% | 4 | 39 | 1.28 | 0.74 | 0.01 | -0.83 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 172.50 | 21.75 | 23.45 | 20.67 | -3.53 | -14.59% | 2 | 5 | 1.35 | 0.72 | 0.01 | -0.87 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 175.00 | 21.00 | 21.85 | 21.98 | -0.76 | -3.35% | 3 | 143 | 1.32 | 0.69 | 0.01 | -0.90 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 177.50 | 19.80 | 20.40 | 18.40 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.67 | 0.01 | -0.92 | 5/23/2025 | 5/30/2025 3:59:45 PM EST |
| 180.00 | 18.45 | 18.90 | 18.74 | +0.69 | +3.83% | 14 | 178 | 1.36 | 0.64 | 0.01 | -0.95 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 182.50 | 16.80 | 17.45 | 16.95 | -0.65 | -3.70% | 11 | 13 | 1.33 | 0.61 | 0.01 | -0.96 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 185.00 | 15.80 | 16.15 | 14.70 | -1.21 | -7.61% | 179 | 216 | 1.35 | 0.58 | 0.01 | -0.98 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 187.50 | 14.55 | 14.90 | 14.96 | -0.49 | -3.18% | 130 | 85 | 1.35 | 0.55 | 0.01 | -0.99 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 190.00 | 13.35 | 13.75 | 13.50 | -0.78 | -5.47% | 125 | 339 | 1.35 | 0.52 | 0.01 | -0.99 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 192.50 | 12.20 | 12.55 | 11.75 | -1.60 | -11.99% | 31 | 76 | 1.34 | 0.49 | 0.01 | -0.99 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 195.00 | 11.20 | 11.50 | 11.03 | -0.92 | -7.70% | 116 | 969 | 1.35 | 0.47 | 0.01 | -0.98 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 197.50 | 10.15 | 10.50 | 9.73 | -1.47 | -13.13% | 25 | 75 | 1.34 | 0.44 | 0.01 | -0.97 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 200.00 | 9.25 | 9.55 | 9.30 | -0.83 | -8.20% | 148 | 214 | 1.34 | 0.41 | 0.01 | -0.95 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 202.50 | 8.40 | 8.70 | 8.56 | +0.27 | +3.26% | 10 | 69 | 1.33 | 0.38 | 0.01 | -0.93 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 205.00 | 7.60 | 7.85 | 7.65 | -0.66 | -7.95% | 149 | 156 | 1.33 | 0.36 | 0.01 | -0.91 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 207.50 | 6.65 | 7.10 | 6.75 | -0.70 | -9.40% | 7 | 46 | 1.27 | 0.33 | 0.01 | -0.88 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 210.00 | 6.20 | 6.45 | 6.20 | -0.60 | -8.83% | 91 | 76 | 1.32 | 0.31 | 0.01 | -0.85 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 212.50 | 5.55 | 5.80 | 5.43 | -0.80 | -12.85% | 24 | 35 | 1.31 | 0.29 | 0.01 | -0.82 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 215.00 | 5.00 | 5.20 | 4.73 | -0.67 | -12.41% | 126 | 175 | 1.31 | 0.27 | 0.01 | -0.79 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 217.50 | 4.45 | 4.70 | 4.60 | -0.46 | -9.10% | 165 | 70 | 1.31 | 0.24 | 0.01 | -0.75 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 220.00 | 4.00 | 4.20 | 4.12 | -0.43 | -9.46% | 58 | 436 | 1.31 | 0.23 | 0.01 | -0.72 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 225.00 | 3.15 | 3.35 | 3.25 | -0.50 | -13.34% | 91 | 337 | 1.30 | 0.19 | 0.01 | -0.64 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 230.00 | 2.54 | 2.70 | 2.67 | -0.40 | -13.03% | 85 | 136 | 1.30 | 0.16 | 0.01 | -0.57 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 235.00 | 1.77 | 2.13 | 2.10 | -0.24 | -10.26% | 12 | 53 | 1.31 | 0.13 | 0.01 | -0.50 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 240.00 | 1.57 | 1.73 | 1.59 | -0.35 | -18.05% | 38 | 138 | 1.28 | 0.11 | 0.01 | -0.44 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 245.00 | 1.31 | 1.40 | 1.28 | -0.22 | -14.67% | 171 | 141 | 1.32 | 0.09 | 0.00 | -0.37 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 250.00 | 1.06 | 1.14 | 1.11 | -0.18 | -13.96% | 76 | 347 | 1.33 | 0.07 | 0.00 | -0.32 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 255.00 | 0.85 | 0.94 | 0.67 | -0.35 | -34.32% | 18 | 10 | 1.34 | 0.06 | 0.00 | -0.27 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 260.00 | 0.70 | 0.76 | 0.71 | -0.09 | -11.25% | 184 | 29 | 1.34 | 0.05 | 0.00 | -0.23 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 265.00 | 0.57 | 0.62 | 0.57 | -0.12 | -17.40% | 138 | 228 | 1.36 | 0.04 | 0.00 | -0.19 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.20 | 0.02 | -0.01 | -33.34% | 2 | 8 | 2.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 90.00 | 0.00 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 16 | 2.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:45 PM EST |
| 95.00 | 0.01 | 0.04 | 0.02 | -0.04 | -66.67% | 124 | 134 | 1.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 100.00 | 0.00 | 0.05 | 0.02 | -0.08 | -80.00% | 5 | 15 | 1.80 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 105.00 | 0.02 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 11 | 1.79 | 0.00 | 0.00 | -0.03 | 5/29/2025 | 5/30/2025 3:59:45 PM EST |
| 110.00 | 0.00 | 0.14 | 0.10 | -0.08 | -44.45% | 147 | 10 | 1.61 | 0.00 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 115.00 | 0.10 | 0.26 | 0.13 | % | 32 | 0 | 1.59 | -0.01 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 3:59:45 PM EST | |
| 120.00 | 0.17 | 0.25 | 0.21 | -0.08 | -27.59% | 34 | 31 | 1.56 | -0.01 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 125.00 | 0.25 | 0.39 | 0.30 | -0.10 | -25.00% | 66 | 428 | 1.54 | -0.02 | 0.00 | -0.14 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 130.00 | 0.37 | 0.54 | 0.45 | -0.15 | -25.00% | 88 | 147 | 1.49 | -0.03 | 0.00 | -0.19 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 135.00 | 0.56 | 0.66 | 0.60 | -0.19 | -24.06% | 201 | 205 | 1.44 | -0.04 | 0.00 | -0.25 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 140.00 | 0.82 | 0.91 | 0.85 | -0.25 | -22.73% | 405 | 376 | 1.41 | -0.06 | 0.00 | -0.33 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 145.00 | 1.20 | 1.41 | 1.25 | -0.18 | -12.59% | 429 | 171 | 1.39 | -0.08 | 0.00 | -0.41 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 150.00 | 1.71 | 1.81 | 1.75 | -0.30 | -14.64% | 192 | 225 | 1.38 | -0.10 | 0.00 | -0.49 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 155.00 | 2.40 | 2.56 | 2.42 | -0.32 | -11.68% | 49 | 119 | 1.36 | -0.13 | 0.01 | -0.58 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 160.00 | 3.30 | 3.45 | 3.45 | -0.25 | -6.76% | 106 | 320 | 1.35 | -0.17 | 0.01 | -0.67 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 162.50 | 3.80 | 4.00 | 4.05 | -0.05 | -1.22% | 35 | 248 | 1.35 | -0.19 | 0.01 | -0.71 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 165.00 | 4.45 | 4.60 | 4.50 | -0.20 | -4.26% | 98 | 187 | 1.35 | -0.21 | 0.01 | -0.75 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 167.50 | 5.10 | 5.30 | 6.43 | +0.88 | +15.86% | 8 | 5 | 1.35 | -0.23 | 0.01 | -0.79 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 170.00 | 5.90 | 6.10 | 6.05 | -0.35 | -5.47% | 62 | 295 | 1.34 | -0.26 | 0.01 | -0.83 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 172.50 | 6.70 | 6.90 | 7.08 | -0.68 | -8.77% | 57 | 23 | 1.35 | -0.28 | 0.01 | -0.87 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 175.00 | 7.60 | 7.85 | 7.95 | 0.00 | 0.00% | 888 | 279 | 1.35 | -0.31 | 0.01 | -0.90 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 177.50 | 8.55 | 8.80 | 8.95 | -0.06 | -0.67% | 36 | 11 | 1.34 | -0.33 | 0.01 | -0.92 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 180.00 | 9.60 | 9.90 | 9.80 | -0.16 | -1.61% | 248 | 241 | 1.35 | -0.36 | 0.01 | -0.95 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 182.50 | 10.75 | 11.00 | 10.75 | +0.08 | +0.75% | 221 | 64 | 1.34 | -0.39 | 0.01 | -0.96 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 185.00 | 11.95 | 12.15 | 12.07 | -0.08 | -0.66% | 564 | 402 | 1.34 | -0.42 | 0.01 | -0.98 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 187.50 | 13.20 | 13.45 | 13.25 | -0.17 | -1.27% | 292 | 84 | 1.34 | -0.45 | 0.01 | -0.99 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 190.00 | 14.50 | 14.70 | 14.57 | -0.13 | -0.89% | 146 | 266 | 1.34 | -0.48 | 0.01 | -0.99 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 192.50 | 15.80 | 16.35 | 15.71 | 0.00 | 0.00% | 0 | 24 | 1.33 | -0.51 | 0.01 | -0.99 | 5/29/2025 | 5/30/2025 3:59:45 PM EST |
| 195.00 | 17.25 | 18.35 | 17.40 | 0.00 | 0.00% | 0 | 87 | 1.40 | -0.53 | 0.01 | -0.98 | 5/29/2025 | 5/30/2025 3:59:45 PM EST |
| 197.50 | 18.55 | 19.15 | 19.60 | 0.00 | 0.00% | 0 | 20 | 1.32 | -0.56 | 0.01 | -0.97 | 5/29/2025 | 5/30/2025 3:59:45 PM EST |
| 200.00 | 19.55 | 20.80 | 20.50 | +0.48 | +2.40% | 15 | 154 | 1.33 | -0.59 | 0.01 | -0.95 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 202.50 | 21.85 | 22.60 | 22.90 | 0.00 | 0.00% | 0 | 5 | 1.34 | -0.62 | 0.01 | -0.93 | 5/27/2025 | 5/30/2025 3:59:45 PM EST |
| 205.00 | 23.40 | 24.00 | 25.50 | +2.10 | +8.98% | 1 | 25 | 1.30 | -0.64 | 0.01 | -0.91 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 207.50 | 24.75 | 25.85 | 25.70 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.67 | 0.01 | -0.88 | 5/22/2025 | 5/30/2025 3:59:45 PM EST |
| 210.00 | 27.10 | 27.90 | 28.15 | 0.00 | 0.00% | 0 | 26 | 1.33 | -0.69 | 0.01 | -0.85 | 5/27/2025 | 5/30/2025 3:59:45 PM EST |
| 212.50 | 28.75 | 30.55 | % | 0 | 0 | 1.36 | -0.71 | 0.01 | -0.82 | 5/30/2025 3:59:45 PM EST | |||
| 215.00 | 30.70 | 31.70 | 27.95 | 0.00 | 0.00% | 0 | 18 | 1.30 | -0.73 | 0.01 | -0.79 | 5/14/2025 | 5/30/2025 3:59:45 PM EST |
| 217.50 | 32.80 | 34.60 | % | 0 | 0 | 1.38 | -0.76 | 0.01 | -0.75 | 5/30/2025 3:59:45 PM EST | |||
| 220.00 | 32.75 | 35.95 | 38.49 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.77 | 0.01 | -0.72 | 5/23/2025 | 5/30/2025 3:59:45 PM EST |
| 225.00 | 38.70 | 39.70 | 35.00 | 0.00 | 0.00% | 0 | 2 | 1.26 | -0.81 | 0.01 | -0.64 | 5/13/2025 | 5/30/2025 3:59:45 PM EST |
| 230.00 | 42.65 | 44.10 | % | 0 | 0 | 1.24 | -0.84 | 0.01 | -0.57 | 5/30/2025 3:59:45 PM EST | |||
| 235.00 | 47.05 | 48.75 | % | 0 | 0 | 1.24 | -0.87 | 0.01 | -0.50 | 5/30/2025 3:59:45 PM EST | |||
| 240.00 | 51.55 | 53.25 | % | 0 | 0 | 1.21 | -0.89 | 0.01 | -0.44 | 5/30/2025 3:59:45 PM EST | |||
| 245.00 | 55.30 | 59.05 | % | 0 | 0 | 1.02 | -0.91 | 0.00 | -0.37 | 5/30/2025 3:59:45 PM EST | |||
| 250.00 | 60.50 | 63.80 | 59.00 | 0.00 | 0.00% | 0 | 18 | 1.62 | -0.93 | 0.00 | -0.32 | 5/14/2025 | 5/30/2025 3:59:45 PM EST |
| 255.00 | 65.35 | 68.55 | % | 0 | 0 | 1.76 | -0.94 | 0.00 | -0.27 | 5/30/2025 3:59:45 PM EST | |||
| 260.00 | 70.10 | 73.35 | 72.00 | 0.00 | 0.00% | 0 | 3 | 1.86 | -0.95 | 0.00 | -0.23 | 5/15/2025 | 5/30/2025 3:59:45 PM EST |
| 265.00 | 74.75 | 79.10 | % | 0 | 0 | 1.82 | -0.96 | 0.00 | -0.19 | 5/30/2025 3:59:45 PM EST |