Options Chain for MONGODB INC CL A (MDB) - $368.74 as of 9/7/2026 5:39:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 107.25 | 117.50 | 112.38 | 135.98 | 0.00 | 0.00% | 0.43 | 0 | 54 | 0.86 | 0.98 | 0.00 | -0.10 | 9/2/2026 | 9/4/2026 4:00:06 PM EST |
| 270.00 | 98.75 | 105.55 | 102.15 | % | 0.38 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.12 | 9/4/2026 4:00:06 PM EST | |||
| 280.00 | 89.00 | 96.15 | 92.58 | 99.04 | % | 0.33 | 2 | 0 | 0.69 | 0.96 | 0.00 | -0.14 | 9/4/2026 | 9/4/2026 4:00:06 PM EST | |
| 290.00 | 80.15 | 87.05 | 83.60 | % | 0.29 | 0 | 0 | 0.68 | 0.93 | 0.00 | -0.17 | 9/4/2026 4:00:06 PM EST | |||
| 300.00 | 72.00 | 78.25 | 75.13 | 72.95 | -13.20 | -15.33% | 0.25 | 3 | 2 | 0.67 | 0.91 | 0.00 | -0.20 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 310.00 | 62.75 | 69.85 | 66.30 | 94.10 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.63 | 0.87 | 0.00 | -0.23 | 8/26/2026 | 9/4/2026 4:00:06 PM EST |
| 320.00 | 54.65 | 61.95 | 58.30 | 60.00 | -7.10 | -10.59% | 0.18 | 1 | 20 | 0.46 | 0.83 | 0.00 | -0.26 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 330.00 | 47.65 | 54.20 | 50.93 | 62.05 | 0.00 | 0.00% | 0.15 | 0 | 53 | 0.49 | 0.78 | 0.00 | -0.29 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 340.00 | 40.15 | 47.20 | 43.68 | 48.10 | -6.55 | -11.99% | 0.13 | 2 | 26 | 0.49 | 0.73 | 0.00 | -0.31 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 350.00 | 33.50 | 40.65 | 37.08 | 39.50 | -5.50 | -12.23% | 0.11 | 1 | 33 | 0.49 | 0.67 | 0.01 | -0.33 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 360.00 | 29.25 | 34.80 | 32.03 | 33.70 | -11.79 | -25.92% | 0.09 | 13 | 28 | 0.51 | 0.61 | 0.01 | -0.34 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 370.00 | 25.05 | 28.25 | 26.65 | 27.60 | -6.55 | -19.18% | 0.07 | 20 | 39 | 0.51 | 0.55 | 0.01 | -0.34 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 380.00 | 20.95 | 24.35 | 22.65 | 22.00 | -8.48 | -27.83% | 0.06 | 106 | 115 | 0.52 | 0.49 | 0.01 | -0.34 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 390.00 | 17.30 | 20.20 | 18.75 | 18.73 | -4.57 | -19.62% | 0.05 | 12 | 80 | 0.52 | 0.43 | 0.01 | -0.33 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 400.00 | 14.20 | 15.80 | 15.00 | 15.00 | -4.10 | -21.47% | 0.04 | 111 | 77 | 0.51 | 0.38 | 0.01 | -0.32 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 410.00 | 11.35 | 14.70 | 13.03 | 15.05 | -1.40 | -8.52% | 0.03 | 7 | 17 | 0.54 | 0.33 | 0.01 | -0.30 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 420.00 | 9.45 | 10.95 | 10.20 | 11.10 | -2.95 | -21.00% | 0.02 | 66 | 32 | 0.53 | 0.28 | 0.00 | -0.28 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 430.00 | 6.30 | 10.60 | 8.45 | 8.26 | -3.24 | -28.18% | 0.02 | 32 | 53 | 0.53 | 0.24 | 0.00 | -0.25 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 440.00 | 5.80 | 9.00 | 7.40 | 7.15 | -2.35 | -24.74% | 0.02 | 31 | 123 | 0.55 | 0.20 | 0.00 | -0.23 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 450.00 | 4.00 | 7.20 | 5.60 | 5.50 | -1.75 | -24.14% | 0.01 | 21 | 164 | 0.54 | 0.17 | 0.00 | -0.20 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 460.00 | 2.13 | 6.55 | 4.34 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.53 | 0.14 | 0.00 | -0.18 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 470.00 | 1.50 | 5.60 | 3.55 | 3.50 | -1.49 | -29.86% | 0.01 | 7 | 183 | 0.53 | 0.11 | 0.00 | -0.16 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 480.00 | 1.41 | 4.50 | 2.96 | 3.05 | -1.45 | -32.23% | 0.01 | 1 | 9 | 0.54 | 0.09 | 0.00 | -0.13 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 490.00 | 1.13 | 3.10 | 2.12 | 2.44 | -1.23 | -33.52% | 0.00 | 1 | 9 | 0.53 | 0.08 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 500.00 | 0.95 | 3.00 | 1.98 | 1.99 | -0.94 | -32.09% | 0.00 | 1 | 172 | 0.55 | 0.06 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 510.00 | 0.71 | 2.69 | 1.70 | 1.65 | -0.76 | -31.54% | 0.00 | 3 | 224 | 0.56 | 0.05 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 520.00 | 0.00 | 3.15 | 1.58 | 1.38 | -0.55 | -28.50% | 0.00 | 10 | 25 | 0.66 | 0.04 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 530.00 | 0.25 | 1.65 | 0.95 | 1.20 | +0.10 | +9.10% | 0.00 | 117 | 161 | 0.54 | 0.03 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 540.00 | 0.00 | 3.55 | 1.78 | 1.02 | -15.42 | -93.80% | 0.00 | 2 | 23 | 0.75 | 0.03 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 550.00 | 0.00 | 4.60 | 2.30 | 1.25 | 0.00 | 0.00% | 0.00 | 1 | 38 | 0.75 | 0.02 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 560.00 | 0.05 | 3.75 | 1.90 | 0.80 | -0.11 | -12.09% | 0.00 | 4 | 98 | 0.72 | 0.02 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 610 | 0.84 | 0.01 | 0.00 | -0.03 | 9/2/2026 | 9/4/2026 4:00:06 PM EST |
| 580.00 | 0.00 | 4.70 | 2.35 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.91 | 0.01 | 0.00 | -0.02 | 9/2/2026 | 9/4/2026 4:00:06 PM EST |
| 590.00 | 0.00 | 0.47 | 0.24 | 0.88 | +0.26 | +41.94% | 0.00 | 264 | 345 | 0.62 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 600.00 | 0.00 | 4.05 | 2.03 | 0.72 | 0.00 | 0.00% | 0.00 | 1 | 8 | 0.93 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 610.00 | 0.00 | 4.55 | 2.28 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 9/4/2026 4:00:06 PM EST |
| 620.00 | 0.00 | 4.70 | 2.35 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 630.00 | 0.01 | 1.57 | 0.79 | 0.97 | -1.31 | -57.46% | 0.00 | 7 | 29 | 0.66 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 640.00 | 0.00 | 4.65 | 2.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.04 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 650.00 | 0.00 | 4.85 | 2.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.06 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:06 PM EST |
| 660.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 670.00 | 0.00 | 5.40 | 2.70 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.10 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:06 PM EST |
| 680.00 | 0.00 | 3.00 | 1.50 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 684 | 1.04 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.01 | 0.90 | 0.46 | 0.58 | -0.01 | -1.70% | 0.00 | 2 | 245 | 0.47 | -0.02 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 270.00 | 0.28 | 1.97 | 1.13 | 0.93 | +0.34 | +57.63% | 0.00 | 51 | 103 | 0.55 | -0.03 | 0.00 | -0.12 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 280.00 | 1.15 | 1.98 | 1.57 | 1.84 | +0.53 | +40.46% | 0.01 | 222 | 64 | 0.55 | -0.04 | 0.00 | -0.14 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 290.00 | 1.85 | 3.25 | 2.55 | 2.26 | -0.34 | -13.08% | 0.01 | 70 | 109 | 0.56 | -0.07 | 0.00 | -0.17 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 300.00 | 2.45 | 4.00 | 3.23 | 3.80 | +1.10 | +40.75% | 0.01 | 12 | 133 | 0.53 | -0.09 | 0.00 | -0.20 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 310.00 | 3.80 | 6.00 | 4.90 | 5.20 | +1.62 | +45.26% | 0.02 | 6 | 57 | 0.54 | -0.13 | 0.00 | -0.23 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 320.00 | 4.80 | 8.80 | 6.80 | 6.41 | +0.71 | +12.46% | 0.02 | 28 | 91 | 0.53 | -0.17 | 0.00 | -0.26 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 330.00 | 8.70 | 10.00 | 9.35 | 8.35 | +1.45 | +21.02% | 0.03 | 46 | 210 | 0.54 | -0.22 | 0.00 | -0.29 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 340.00 | 12.35 | 13.65 | 13.00 | 12.50 | +3.50 | +38.89% | 0.04 | 30 | 158 | 0.55 | -0.27 | 0.00 | -0.31 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 350.00 | 16.00 | 18.00 | 17.00 | 14.80 | +2.25 | +17.93% | 0.05 | 7 | 214 | 0.55 | -0.33 | 0.01 | -0.33 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 360.00 | 20.30 | 21.70 | 21.00 | 20.90 | +4.94 | +30.96% | 0.06 | 63 | 258 | 0.54 | -0.39 | 0.01 | -0.34 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 370.00 | 25.20 | 27.45 | 26.33 | 25.20 | +5.81 | +29.97% | 0.07 | 246 | 155 | 0.55 | -0.45 | 0.01 | -0.34 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 380.00 | 30.75 | 34.30 | 32.53 | 29.40 | +5.55 | +23.27% | 0.09 | 96 | 262 | 0.56 | -0.51 | 0.01 | -0.34 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 390.00 | 37.00 | 39.20 | 38.10 | 35.45 | +5.45 | +18.17% | 0.10 | 24 | 73 | 0.55 | -0.57 | 0.01 | -0.33 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 400.00 | 43.85 | 47.65 | 45.75 | 38.70 | +2.23 | +6.12% | 0.11 | 4 | 175 | 0.57 | -0.62 | 0.01 | -0.32 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 410.00 | 47.45 | 55.55 | 51.50 | 45.99 | +3.44 | +8.09% | 0.13 | 2 | 61 | 0.53 | -0.67 | 0.01 | -0.30 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 420.00 | 55.25 | 62.60 | 58.93 | 48.82 | 0.00 | 0.00% | 0.14 | 0 | 85 | 0.52 | -0.72 | 0.00 | -0.28 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 430.00 | 63.50 | 70.70 | 67.10 | 60.72 | +3.27 | +5.70% | 0.16 | 3 | 51 | 0.51 | -0.76 | 0.00 | -0.25 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 440.00 | 72.00 | 79.00 | 75.50 | 76.50 | +5.27 | +7.40% | 0.17 | 4 | 70 | 0.50 | -0.80 | 0.00 | -0.23 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 450.00 | 80.85 | 88.30 | 84.58 | 85.00 | +4.97 | +6.21% | 0.19 | 1 | 23 | 0.48 | -0.83 | 0.00 | -0.20 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 460.00 | 89.95 | 96.85 | 93.40 | 90.03 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.63 | -0.86 | 0.00 | -0.18 | 9/2/2026 | 9/4/2026 4:00:06 PM EST |
| 470.00 | 99.20 | 106.55 | 102.88 | 61.45 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.65 | -0.89 | 0.00 | -0.16 | 8/28/2026 | 9/4/2026 4:00:06 PM EST |
| 480.00 | 106.45 | 117.00 | 111.73 | 73.60 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.71 | -0.91 | 0.00 | -0.13 | 9/1/2026 | 9/4/2026 4:00:06 PM EST |
| 490.00 | 115.20 | 126.75 | 120.98 | 80.24 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.73 | -0.92 | 0.00 | -0.11 | 9/1/2026 | 9/4/2026 4:00:06 PM EST |
| 500.00 | 125.65 | 138.40 | 132.03 | 82.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.82 | -0.94 | 0.00 | -0.10 | 8/28/2026 | 9/4/2026 4:00:06 PM EST |
| 510.00 | 135.35 | 148.15 | 141.75 | 90.55 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.84 | -0.95 | 0.00 | -0.08 | 8/31/2026 | 9/4/2026 4:00:06 PM EST |
| 520.00 | 146.90 | 156.00 | 151.45 | 137.86 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.84 | -0.96 | 0.00 | -0.07 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 530.00 | 154.35 | 167.65 | 161.00 | % | 0.30 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.06 | 9/4/2026 4:00:06 PM EST | |||
| 540.00 | 164.80 | 175.75 | 170.28 | 119.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.05 | 9/1/2026 | 9/4/2026 4:00:06 PM EST |
| 550.00 | 174.50 | 186.15 | 180.33 | 132.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.04 | 8/27/2026 | 9/4/2026 4:00:06 PM EST |
| 560.00 | 184.20 | 197.65 | 190.93 | % | 0.34 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.03 | 9/4/2026 4:00:06 PM EST | |||
| 570.00 | 194.90 | 205.65 | 200.28 | 136.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.03 | 8/28/2026 | 9/4/2026 4:00:06 PM EST |
| 580.00 | 203.15 | 215.65 | 209.40 | % | 0.36 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 9/4/2026 4:00:06 PM EST | |||
| 590.00 | 214.90 | 225.75 | 220.33 | % | 0.37 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 9/4/2026 4:00:06 PM EST | |||
| 600.00 | 223.15 | 237.80 | 230.48 | % | 0.38 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:06 PM EST | |||
| 610.00 | 233.15 | 249.10 | 241.13 | % | 0.40 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 9/4/2026 4:00:06 PM EST | |||
| 620.00 | 243.15 | 259.30 | 251.23 | % | 0.41 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 9/4/2026 4:00:06 PM EST | |||
| 630.00 | 253.15 | 269.10 | 261.13 | % | 0.41 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 9/4/2026 4:00:06 PM EST | |||
| 640.00 | 263.15 | 279.10 | 271.13 | % | 0.42 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 9/4/2026 4:00:06 PM EST | |||
| 650.00 | 273.40 | 289.10 | 281.25 | % | 0.43 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 660.00 | 283.15 | 299.10 | 291.13 | % | 0.44 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 670.00 | 293.15 | 309.10 | 301.13 | % | 0.45 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 680.00 | 303.15 | 319.10 | 311.13 | % | 0.46 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST |