Free Trial

MongoDB (MDB) Options Chain & Prices

MongoDB logo
$327.04 -0.33 (-0.10%)
As of 12:03 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
9/19/2025$262.50$65.617Call13 - - 66
(+0)
110.91%
(+5.39%)
0.9878361
9/19/2025$265.00$63.137Call13 - - 64
(-1)
108.64%
(+5.31%)
0.9861291
9/19/2025$267.50$0.179Put1814445
(+0)
106.40%
(+5.24%)
-0.0158979
9/19/2025$270.00$0.204Put564411159
(+17)
104.19%
(+5.18%)
-0.01820410
9/19/2025$270.00$58.187Call12110743
(-1)
104.19%
(+5.18%)
0.9818417
9/19/2025$272.50$0.234Put1 - 140
(+1)
102.03%
(+5.14%)
-0.0208911
9/19/2025$275.00$0.268Put261511420
(+0)
99.90%
(+5.10%)
-0.0240385
9/19/2025$277.50$0.309Put1 - - 69
(+0)
97.82%
(+5.07%)
-0.0277281
9/19/2025$280.00$0.358Put412113605
(+18)
95.79%
(+5.05%)
-0.0320617
9/19/2025$280.00$48.347Call11522326
(-4)
95.79%
(+5.05%)
0.96799210
9/19/2025$287.50$0.569Put1210 - 103
(-4)
90.08%
(+5.05%)
-0.0503533
9/19/2025$287.50$41.063Call2 - - 53
(+0)
90.08%
(+5.05%)
0.9497151
9/19/2025$290.00$0.670Put1699044727
(+78)
87.03%
(+3.76%)
-0.05883425
9/19/2025$290.00$38.666Call7 - 21049
(-4)
88.34%
(+5.08%)
0.9412454
9/19/2025$292.50$0.793Put56492241
(+2)
86.71%
(+5.12%)
-0.0688818
9/19/2025$292.50$36.290Call11 - 103
(+0)
86.71%
(+5.12%)
0.9312073
9/19/2025$295.00$0.943Put12710515536
(+15)
85.19%
(+5.18%)
-0.08080827
9/19/2025$295.00$33.942Call1 - - 51
(+0)
85.19%
(+5.18%)
0.9193011
9/19/2025$297.50$1.126Put12102173
(+7)
83.81%
(+5.26%)
-0.0948868
9/19/2025$300.00$1.351Put87605729
(+92)
82.57%
(+5.36%)
-0.11146829
9/19/2025$300.00$29.352Call7 - 13304
(-15)
82.57%
(+5.36%)
0.8886926
9/19/2025$302.50$1.624Put44635136
(+28)
81.48%
(+5.47%)
-0.13080413
9/19/2025$305.00$1.956Put673815311
(+27)
80.54%
(+5.60%)
-0.15317724
9/19/2025$307.50$2.355Put41251232
(+6)
79.75%
(+5.73%)
-0.17871117
9/19/2025$307.50$22.860Call1 - - 6
(+0)
79.75%
(+5.73%)
0.82161
9/19/2025$310.00$2.832Put6433121327
(-17)
79.10%
(+5.86%)
-0.20747441
9/19/2025$310.00$20.838Call27961424
(-248)
79.10%
(+5.86%)
0.79290810
9/19/2025$312.50$3.396Put106672481
(+12)
78.58%
(+5.98%)
-0.23939936
9/19/2025$312.50$18.902Call1 - 117
(+0)
78.58%
(+5.98%)
0.7610911
9/19/2025$315.00$4.055Put1502590712
(-2)
78.18%
(+6.08%)
-0.27424669
9/19/2025$315.00$17.061Call4 - 31345
(+0)
78.18%
(+6.08%)
0.7263383
9/19/2025$317.50$4.816Put22971581
(+23)
77.88%
(+6.17%)
-0.31175619
9/19/2025$320.00$5.686Put3791021612014
(+1262)
77.67%
(+6.40%)
-0.351443142
9/19/2025$320.00$13.692Call32761649
(-28)
77.67%
(+6.24%)
0.64944714
9/19/2025$322.50$6.668Put1455528111
(+34)
77.55%
(+6.31%)
-0.39279244
9/19/2025$322.50$12.174Call50 - - 15
(+2)
77.55%
(+6.31%)
0.60824716
9/19/2025$325.00$7.768Put905181401
(-39)
77.52%
(+6.37%)
-0.43527942
9/19/2025$325.00$10.771Call306161337
(-1)
77.52%
(+6.37%)
0.56597117
9/19/2025$327.50$8.984Put259713536
(-5)
77.56%
(+6.45%)
-0.47820846
9/19/2025$327.50$9.486Call1724148410
(-17)
77.56%
(+6.45%)
0.52321934
9/19/2025$330.00$10.317Put1481917553
(+77)
78.31%
(+7.19%)
-0.52101450
9/19/2025$330.00$8.317Call23643116786
(+7)
77.36%
(+6.24%)
0.48062576
9/19/2025$332.50$11.766Put1161844155
(+6)
77.87%
(+6.69%)
-0.5630831
9/19/2025$332.50$7.262Call81145895
(-3)
77.87%
(+6.69%)
0.43877450
9/19/2025$335.00$13.324Put16137160
(+22)
78.13%
(+6.80%)
-0.60382345
9/19/2025$335.00$6.318Call1285421556
(+23)
78.13%
(+6.85%)
0.39821549
9/19/2025$337.50$14.989Put44 - 139
(+103)
78.46%
(+7.05%)
-0.6428444
9/19/2025$337.50$5.478Call285123134302
(+135)
78.46%
(+7.05%)
0.35941165
9/19/2025$340.00$16.750Put1173213
(+132)
78.85%
(+7.28%)
-0.67969810
9/19/2025$340.00$4.737Call412285931420
(+354)
78.70%
(+7.13%)
0.322724102
9/19/2025$342.50$4.085Call48279195
(+82)
79.30%
(+7.54%)
0.28842924
9/19/2025$345.00$20.538Put33 - 59
(+3)
79.79%
(+7.83%)
-0.7460823
9/19/2025$345.00$3.515Call4458591
(+252)
79.79%
(+7.83%)
0.25667310
9/19/2025$347.50$3.019Call126 - 213
(+48)
80.33%
(+8.13%)
0.2275437
9/19/2025$350.00$24.622Put21 - 106
(+5)
80.90%
(+8.45%)
-0.8019952
9/19/2025$350.00$2.589Call604921772011
(+25)
80.90%
(+8.33%)
0.201007153
9/19/2025$352.50$2.217Call103185
(+50)
81.49%
(+8.77%)
0.17701310
9/19/2025$355.00$28.940Put1 - - 4
(+0)
82.11%
(+9.08%)
-0.8477451
9/19/2025$355.00$1.895Call4158497
(+17)
82.11%
(+9.08%)
0.15541919
9/19/2025$357.50$1.618Call147128858
(+21)
82.73%
(+9.39%)
0.13609938
9/19/2025$360.00$1.380Call11258241222
(+458)
83.36%
(+9.68%)
0.1188738
9/19/2025$362.50$1.175Call1621101
(+7)
83.99%
(+9.96%)
0.10357610
9/19/2025$365.00$0.999Call296691891581
(+174)
84.61%
(+10.21%)
0.09003941
9/19/2025$367.50$0.848Call95432
(+2)
85.23%
(+10.45%)
0.0780988
9/19/2025$370.00$0.720Call13960441769
(-15)
85.84%
(+10.66%)
0.06760723
9/19/2025$372.50$0.609Call2412 - 36
(+9)
86.44%
(+10.85%)
0.05840615
9/19/2025$375.00$0.516Call4592731541091
(+413)
87.04%
(+11.03%)
0.05037934
9/19/2025$377.50$0.436Call211140
(+88)
87.64%
(+11.19%)
0.0433862
9/19/2025$380.00$0.369Call235134811391
(+392)
88.24%
(+11.34%)
0.03732116
9/19/2025$382.50$0.312Call2 - - 6
(+6)
88.84%
(+11.48%)
0.032082
9/19/2025$385.00$0.263Call11 - 221
(+57)
89.44%
(+11.61%)
0.0275571
9/19/2025$390.00$0.189Call109187434
(+7)
90.70%
(+11.87%)
0.02034714
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:MDB) was last updated on 9/17/2025 by MarketBeat.com Staff
From Our Partners