Free Trial

MongoDB (MDB) Options Chain & Prices

MongoDB logo
$313.99 -1.33 (-0.42%)
As of 01:53 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

MDB Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/26/2025$255.00$0.005Put16411114
(+0)
128.36%
(+27.64%)
-0.0008546
9/26/2025$255.00$59.852Call1 - 139
(+0)
128.36%
(+27.64%)
0.9992781
9/26/2025$260.00$0.006Put3 - - 86
(+0)
120.46%
(+25.82%)
-0.0012121
9/26/2025$260.00$54.855Call1 - 126
(-7)
120.46%
(+25.82%)
0.9989191
9/26/2025$265.00$0.009Put7 - 747
(+10)
112.58%
(+23.97%)
-0.001753
9/26/2025$265.00$49.860Call1 - 129
(+0)
112.58%
(+23.97%)
0.9983811
9/26/2025$270.00$0.013Put814103
(+0)
104.71%
(+22.08%)
-0.0025783
9/26/2025$275.00$0.018Put1321181
(-19)
96.81%
(+20.13%)
-0.0038834
9/26/2025$275.00$39.873Call1 - - 95
(-1)
96.81%
(+20.13%)
0.9962481
9/26/2025$277.50$0.022Put2 - 20
(+0)
92.86%
(+19.13%)
-0.0048131
9/26/2025$280.00$0.027Put4 - 4160
(-1)
88.89%
(+18.10%)
-0.0060083
9/26/2025$280.00$34.884Call74 - 43
(-4)
88.89%
(+18.10%)
0.9941243
9/26/2025$285.00$0.042Put1069212180
(-8)
80.90%
(+15.94%)
-0.00959621
9/26/2025$285.00$29.975Call3 - - 252
(+0)
81.01%
(+16.05%)
0.9905993
9/26/2025$290.00$0.067Put1529330
(-2)
72.82%
(+13.58%)
-0.0159427
9/26/2025$290.00$24.927Call62 - 33
(+0)
72.82%
(+13.58%)
0.9841893
9/26/2025$295.00$0.113Put513120437
(+296)
64.68%
(+10.83%)
-0.0278856
9/26/2025$295.00$19.974Call1 - - 201
(-1)
64.68%
(+10.83%)
0.9722461
9/26/2025$297.50$0.150Put9 - 734
(+2)
60.64%
(+9.22%)
-0.0378855
9/26/2025$300.00$0.207Put604252205675
(+225)
56.73%
(+7.45%)
-0.052817154
9/26/2025$300.00$15.071Call221012197
(-1)
56.73%
(+7.45%)
0.9473145
9/26/2025$302.50$0.299Put2387409
(+7)
53.12%
(+5.61%)
-0.0760949
9/26/2025$302.50$12.664Call1 - - 6
(-1)
53.12%
(+5.61%)
0.9240381
9/26/2025$305.00$0.457Put17639128264
(+30)
50.04%
(+3.87%)
-0.11340145
9/26/2025$305.00$10.322Call1311164
(-1)
50.04%
(+3.87%)
0.88673210
9/26/2025$307.50$0.724Put1567117
(+3)
47.75%
(+2.49%)
-0.17021911
9/26/2025$307.50$8.101Call53 - - 63
(-1)
47.69%
(+2.44%)
0.8278182
9/26/2025$310.00$1.209Put198154231259
(+389)
46.15%
(+0.85%)
-0.25912937
9/26/2025$310.00$6.076Call622733208
(-13)
46.15%
(+1.45%)
0.74104923
9/26/2025$312.50$1.969Put1992147
(+4)
45.38%
(+0.96%)
-0.37306414
9/26/2025$312.50$4.337Call85231
(+1)
45.38%
(+0.96%)
0.627324
9/26/2025$315.00$3.078Put962361550
(+24)
45.29%
(+0.93%)
-0.50303539
9/26/2025$315.00$2.946Call1971255286
(-16)
45.29%
(+0.93%)
0.4980653
9/26/2025$317.50$4.553Put641726217
(+7)
45.76%
(+1.28%)
-0.6315832
9/26/2025$317.50$1.918Call36725350
(+1)
45.76%
(+1.28%)
0.37114126
9/26/2025$320.00$6.354Put2993278671
(-288)
46.69%
(+0.56%)
-0.7434647
9/26/2025$320.00$1.210Call1154261296
(+10)
46.69%
(+1.95%)
0.26203133
9/26/2025$322.50$8.411Put7271487
(-26)
48.06%
(+2.87%)
-0.83033234
9/26/2025$322.50$0.753Call21016424473
(+20)
48.06%
(+2.87%)
0.17811537
9/26/2025$325.00$10.648Put21111290
(-20)
49.84%
(+4.02%)
-0.8915113
9/26/2025$325.00$0.471Call39156345
(-3)
49.84%
(+4.02%)
0.11928
9/26/2025$327.50$12.999Put9341400
(-23)
52.07%
(+5.42%)
-0.93126338
9/26/2025$327.50$0.304Call1466140
(+22)
52.07%
(+5.42%)
0.0799616
9/26/2025$330.00$15.419Put7 - - 112
(-50)
54.79%
(+7.08%)
-0.9555023
9/26/2025$330.00$0.206Call52626313
(-1)
54.79%
(+6.93%)
0.05530722
9/26/2025$332.50$17.876Put8 - - 35
(+0)
58.05%
(+9.03%)
-0.9696472
9/26/2025$332.50$0.150Call19217210
(+55)
58.05%
(+9.03%)
0.0401339
9/26/2025$335.00$20.278Put2 - - 56
(-3)
61.69%
(+11.10%)
-0.9777352
9/26/2025$335.00$0.118Call300107175297
(-7)
61.69%
(+11.10%)
0.03104540
9/26/2025$340.00$25.331Put1 - - 30
(-3)
70.35%
(+15.79%)
-0.9860861
9/26/2025$340.00$0.086Call35127305
(-15)
70.35%
(+15.79%)
0.0209219
9/26/2025$342.50$0.077Call11 - 105
(-1)
74.78%
(+17.90%)
0.0179971
9/26/2025$345.00$0.070Call2 - 2317
(-14)
79.14%
(+19.77%)
0.0156872
9/26/2025$350.00$0.057Call3420141171
(+286)
87.43%
(+22.80%)
0.0120848
9/26/2025$355.00$0.046Call1 - - 311
(+0)
94.92%
(+24.94%)
0.0092641
9/26/2025$360.00$0.036Call1 - 198
(-3)
101.46%
(+26.23%)
0.0069411
9/26/2025$365.00$0.026Call11 - 71
(+0)
106.92%
(+26.62%)
0.0049991
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:MDB) was last updated on 9/26/2025 by MarketBeat.com Staff
From Our Partners