MDB option chain MongoDB, Inc.
Cboe delayed options data · as of 15:39 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±50.6% (177.68–542.33) · ATM IV 68.5% · P/C open interest 0.21
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 192.40 | 205.50 | 72.5% | 0.92 | 0.0006 | -0.033 | 180 | 10.80 | 14.20 | 1 | 72.8% | -0.08 | 0.0006 | -0.055 | |||
| 190.00 | 201.35 | 73.1% | 0.91 | 0.0006 | -0.036 | 185 | 11.80 | 15.35 | 2 | 72.6% | -0.09 | 0.0006 | -0.058 | |||
| 186.00 | 197.85 | 72.8% | 0.91 | 0.0007 | -0.039 | 190 | 13.10 | 16.55 | 72.6% | -0.09 | 0.0007 | -0.061 | ||||
| 180.00 | 195.15 | 71.3% | 0.90 | 0.0007 | -0.042 | 195 | 14.30 | 17.80 | 1 | 72.5% | -0.10 | 0.0007 | -0.064 | |||
| 178.00 | 190.75 | 4 | 71.8% | 0.89 | 0.0007 | -0.045 | 200 | 15.20 | 19.10 | 1 | 72.1% | -0.10 | 0.0007 | -0.066 | ||
| 170.00 | 184.35 | 89 | 71.1% | 0.88 | 0.0008 | -0.052 | 210 | 17.75 | 21.90 | 6 | 71.8% | -0.12 | 0.0008 | -0.072 | ||
| 164.00 | 176.75 | 62 | 70.7% | 0.87 | 0.0009 | -0.058 | 220 | 20.55 | 24.95 | 4 | 71.6% | -0.13 | 0.0009 | -0.077 | ||
| 158.00 | 171.20 | 37 | 71.4% | 0.85 | 0.0009 | -0.064 | 230 | 23.60 | 28.25 | 14 | 71.4% | -0.15 | 0.0010 | -0.082 | ||
| 152.00 | 164.15 | 94 | 70.9% | 0.84 | 0.0010 | -0.070 | 240 | 25.40 | 31.75 | 9 | 70.3% | -0.16 | 0.0010 | -0.087 | ||
| 144.10 | 157.85 | 282 | 69.5% | 0.82 | 0.0011 | -0.075 | 250 | 28.60 | 35.45 | 55 | 70.0% | -0.18 | 0.0011 | -0.092 | ||
| 138.30 | 152.15 | 7 | 69.5% | 0.81 | 0.0011 | -0.081 | 260 | 33.80 | 37.00 | 8 | 69.4% | -0.19 | 0.0012 | -0.096 | ||
| 134.00 | 144.40 | 24 | 69.0% | 0.79 | 0.0012 | -0.086 | 270 | 36.50 | 39.70 | 8 | 67.9% | -0.21 | 0.0012 | -0.101 | ||
| 128.00 | 140.00 | 12 | 69.1% | 0.78 | 0.0012 | -0.090 | 280 | 39.95 | 48.00 | 6 | 69.5% | -0.22 | 0.0013 | -0.105 | ||
| 122.00 | 135.50 | 2 | 68.9% | 0.76 | 0.0013 | -0.095 | 290 | 43.30 | 52.90 | 2 | 69.1% | -0.24 | 0.0013 | -0.109 | ||
| 116.40 | 129.40 | 70 | 68.1% | 0.75 | 0.0013 | -0.099 | 300 | 50.20 | 56.90 | 24 | 69.7% | -0.26 | 0.0014 | -0.112 | ||
| 112.00 | 124.30 | 46 | 68.1% | 0.73 | 0.0014 | -0.103 | 310 | 55.05 | 62.70 | 8 | 70.0% | -0.27 | 0.0014 | -0.116 | ||
| 108.20 | 118.95 | 64 | 68.1% | 0.71 | 0.0014 | -0.107 | 320 | 59.90 | 67.90 | 36 | 69.9% | -0.29 | 0.0015 | -0.119 | ||
| 104.75 | 114.65 | 9 | 68.5% | 0.70 | 0.0015 | -0.110 | 330 | 63.90 | 73.30 | 259 | 69.3% | -0.31 | 0.0015 | -0.121 | ||
| 98.00 | 111.15 | 55 | 67.8% | 0.68 | 0.0015 | -0.114 | 340 | 69.90 | 78.55 | 20 | 69.4% | -0.32 | 0.0016 | -0.124 | ||
| 94.00 | 106.15 | 106 | 67.4% | 0.67 | 0.0015 | -0.116 | 350 | 74.05 | 83.35 | 12 | 68.4% | -0.34 | 0.0016 | -0.126 | ||
| 90.00 | 102.85 | 103 | 67.6% | 0.65 | 0.0016 | -0.119 | 360 | 79.80 | 92.00 | 4 | 69.5% | -0.36 | 0.0017 | -0.128 | ||
| 86.65 | 98.60 | 203 | 67.5% | 0.64 | 0.0016 | -0.121 | 370 | 84.90 | 95.40 | 4 | 68.1% | -0.37 | 0.0017 | -0.130 | ||
| 83.75 | 93.50 | 88 | 67.2% | 0.62 | 0.0016 | -0.123 | 380 | 90.90 | 104.00 | 1 | 4 | 69.0% | -0.39 | 0.0017 | -0.131 | |
| 78.15 | 89.90 | 26 | 66.3% | 0.60 | 0.0016 | -0.125 | 390 | 99.30 | 107.30 | 7 | 68.6% | -0.41 | 0.0018 | -0.132 | ||
| 76.00 | 86.65 | 16 | 66.8% | 0.59 | 0.0017 | -0.127 | 400 | 105.30 | 116.00 | 1 | 69.2% | -0.42 | 0.0018 | -0.133 | ||
| 72.00 | 84.75 | 11 | 66.9% | 0.57 | 0.0017 | -0.128 | 410 | 109.45 | 123.50 | 6 | 68.7% | -0.44 | 0.0018 | -0.134 | ||
| 68.50 | 80.55 | 24 | 66.3% | 0.56 | 0.0017 | -0.129 | 420 | 118.45 | 129.95 | 19 | 69.4% | -0.46 | 0.0018 | -0.135 | ||
| 67.00 | 76.70 | 14 | 66.5% | 0.55 | 0.0017 | -0.130 | 430 | 123.35 | 134.80 | 3 | 67.8% | -0.47 | 0.0018 | -0.135 | ||
| 62.05 | 73.85 | 89 | 65.7% | 0.53 | 0.0017 | -0.131 | 440 | 130.00 | 140.75 | 9 | 67.3% | -0.49 | 0.0018 | -0.135 | ||
| 64.75 | 71.70 | 191 | 67.8% | 0.52 | 0.0017 | -0.131 | 450 | 137.35 | 150.00 | 68.2% | -0.50 | 0.0019 | -0.135 | |||
| 56.45 | 66.45 | 75 | 64.7% | 0.50 | 0.0017 | -0.131 | 460 | 144.50 | 158.00 | 68.4% | -0.52 | 0.0019 | -0.135 | |||
| 60.10 | 65.75 | 1 | 22 | 67.6% | 0.49 | 0.0017 | -0.131 | 470 | 151.80 | 164.00 | 8 | 67.9% | -0.53 | 0.0019 | -0.134 | |
| 57.90 | 63.25 | 52 | 67.6% | 0.48 | 0.0017 | -0.131 | 480 | 159.20 | 171.00 | 23 | 67.7% | -0.55 | 0.0019 | -0.134 | ||
| 51.20 | 62.20 | 1 | 66.4% | 0.46 | 0.0017 | -0.131 | 490 | 166.70 | 177.35 | 1 | 67.2% | -0.56 | 0.0019 | -0.133 | ||
| 52.95 | 59.90 | 135 | 67.8% | 0.45 | 0.0017 | -0.131 | 500 | 175.30 | 187.70 | 1 | 68.5% | -0.57 | 0.0019 | -0.132 | ||
| 45.15 | 58.20 | 3 | 65.8% | 0.44 | 0.0017 | -0.130 | 510 | 182.80 | 194.00 | 1 | 67.9% | -0.59 | 0.0019 | -0.131 | ||
| 43.10 | 54.20 | 65.0% | 0.43 | 0.0017 | -0.130 | 520 | 191.20 | 202.00 | 68.1% | -0.60 | 0.0019 | -0.130 | ||||
| 45.25 | 51.95 | 190 | 66.4% | 0.41 | 0.0017 | -0.129 | 530 | 199.10 | 210.00 | 1 | 68.0% | -0.62 | 0.0019 | -0.129 | ||
| 39.20 | 49.95 | 64.8% | 0.40 | 0.0017 | -0.128 | 540 | 206.55 | 216.55 | 5 | 67.2% | -0.63 | 0.0019 | -0.128 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 17, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs