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 ±58.2% (150.57–569.42) · ATM IV 67.7% · P/C open interest 0.45
| 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 | |
| 198.00 | 216.00 | 10 | 71.0% | 0.91 | 0.0006 | -0.026 | 180 | 13.55 | 17.60 | 57 | 68.1% | -0.09 | 0.0006 | -0.050 | ||
| 196.00 | 210.10 | 1 | 70.1% | 0.90 | 0.0006 | -0.028 | 185 | 15.70 | 21.10 | 10 | 70.3% | -0.10 | 0.0006 | -0.052 | ||
| 194.00 | 208.00 | 45 | 71.8% | 0.90 | 0.0006 | -0.031 | 190 | 17.00 | 22.55 | 258 | 70.1% | -0.10 | 0.0006 | -0.054 | ||
| 190.00 | 204.80 | 88 | 71.2% | 0.89 | 0.0006 | -0.033 | 195 | 18.35 | 24.05 | 28 | 70.0% | -0.11 | 0.0007 | -0.056 | ||
| 188.00 | 201.60 | 148 | 71.9% | 0.89 | 0.0007 | -0.036 | 200 | 21.40 | 22.90 | 137 | 69.2% | -0.11 | 0.0007 | -0.058 | ||
| 182.00 | 194.50 | 74 | 71.3% | 0.87 | 0.0007 | -0.041 | 210 | 22.85 | 28.85 | 58 | 69.7% | -0.13 | 0.0008 | -0.062 | ||
| 174.00 | 188.50 | 97 | 70.0% | 0.86 | 0.0008 | -0.045 | 220 | 26.10 | 30.00 | 442 | 68.3% | -0.14 | 0.0008 | -0.066 | ||
| 168.00 | 181.65 | 100 | 69.3% | 0.85 | 0.0008 | -0.050 | 230 | 29.80 | 36.00 | 191 | 69.5% | -0.15 | 0.0009 | -0.070 | ||
| 162.00 | 176.25 | 167 | 69.1% | 0.84 | 0.0009 | -0.055 | 240 | 33.05 | 39.95 | 24 | 69.2% | -0.17 | 0.0009 | -0.074 | ||
| 158.00 | 170.00 | 32 | 69.4% | 0.82 | 0.0009 | -0.059 | 250 | 37.10 | 44.05 | 153 | 69.2% | -0.18 | 0.0010 | -0.077 | ||
| 152.00 | 166.00 | 187 | 69.6% | 0.81 | 0.0010 | -0.063 | 260 | 42.15 | 44.80 | 59 | 67.9% | -0.19 | 0.0010 | -0.080 | ||
| 146.00 | 160.60 | 243 | 68.9% | 0.80 | 0.0010 | -0.067 | 270 | 47.05 | 50.00 | 179 | 68.4% | -0.21 | 0.0011 | -0.084 | ||
| 142.00 | 153.50 | 409 | 68.3% | 0.78 | 0.0010 | -0.071 | 280 | 50.45 | 57.60 | 107 | 69.1% | -0.22 | 0.0011 | -0.087 | ||
| 136.00 | 148.40 | 192 | 67.6% | 0.77 | 0.0011 | -0.074 | 290 | 55.40 | 62.80 | 69 | 69.3% | -0.24 | 0.0012 | -0.089 | ||
| 132.00 | 144.25 | 403 | 68.0% | 0.76 | 0.0011 | -0.077 | 300 | 60.35 | 67.55 | 122 | 69.1% | -0.25 | 0.0012 | -0.092 | ||
| 128.00 | 140.20 | 39 | 68.3% | 0.74 | 0.0012 | -0.081 | 310 | 65.45 | 72.75 | 82 | 69.0% | -0.26 | 0.0012 | -0.095 | ||
| 122.00 | 135.00 | 76 | 67.2% | 0.73 | 0.0012 | -0.084 | 320 | 68.90 | 77.90 | 64 | 68.2% | -0.28 | 0.0013 | -0.097 | ||
| 118.25 | 130.05 | 136 | 67.0% | 0.72 | 0.0012 | -0.086 | 330 | 76.30 | 82.75 | 86 | 68.7% | -0.29 | 0.0013 | -0.099 | ||
| 115.65 | 127.20 | 79 | 67.9% | 0.70 | 0.0013 | -0.089 | 340 | 81.80 | 90.60 | 67 | 69.4% | -0.31 | 0.0014 | -0.101 | ||
| 110.00 | 123.30 | 1 | 211 | 67.2% | 0.69 | 0.0013 | -0.091 | 350 | 86.40 | 95.80 | 116 | 68.7% | -0.32 | 0.0014 | -0.103 | |
| 106.00 | 120.50 | 366 | 67.4% | 0.68 | 0.0013 | -0.093 | 360 | 92.45 | 99.90 | 167 | 68.1% | -0.34 | 0.0014 | -0.104 | ||
| 102.05 | 114.50 | 195 | 66.4% | 0.66 | 0.0013 | -0.095 | 370 | 98.65 | 106.40 | 136 | 68.2% | -0.35 | 0.0014 | -0.106 | ||
| 100.05 | 110.70 | 146 | 66.8% | 0.65 | 0.0014 | -0.097 | 380 | 105.30 | 112.70 | 45 | 68.4% | -0.36 | 0.0015 | -0.107 | ||
| 96.25 | 105.45 | 2 | 264 | 65.9% | 0.64 | 0.0014 | -0.099 | 390 | 110.75 | 117.30 | 10 | 113 | 67.5% | -0.38 | 0.0015 | -0.108 |
| 93.00 | 104.10 | 814 | 66.5% | 0.62 | 0.0014 | -0.101 | 400 | 117.30 | 125.15 | 95 | 67.9% | -0.39 | 0.0015 | -0.109 | ||
| 90.05 | 100.80 | 114 | 66.5% | 0.61 | 0.0014 | -0.102 | 410 | 123.85 | 130.90 | 70 | 67.6% | -0.41 | 0.0016 | -0.110 | ||
| 86.00 | 97.70 | 110 | 66.1% | 0.60 | 0.0014 | -0.103 | 420 | 130.55 | 138.60 | 28 | 67.9% | -0.42 | 0.0016 | -0.111 | ||
| 83.25 | 94.85 | 207 | 66.1% | 0.59 | 0.0014 | -0.104 | 430 | 137.50 | 145.20 | 2 | 31 | 67.9% | -0.43 | 0.0016 | -0.112 | |
| 80.05 | 93.15 | 185 | 66.3% | 0.57 | 0.0014 | -0.105 | 440 | 144.25 | 152.00 | 66 | 67.7% | -0.45 | 0.0016 | -0.112 | ||
| 78.00 | 90.80 | 206 | 66.6% | 0.56 | 0.0014 | -0.106 | 450 | 151.40 | 158.75 | 21 | 67.7% | -0.46 | 0.0016 | -0.112 | ||
| 75.20 | 86.90 | 171 | 66.1% | 0.55 | 0.0015 | -0.107 | 460 | 158.40 | 166.15 | 2 | 7 | 67.7% | -0.47 | 0.0016 | -0.113 | |
| 72.00 | 85.05 | 181 | 66.0% | 0.54 | 0.0015 | -0.107 | 470 | 164.25 | 173.60 | 6 | 67.3% | -0.49 | 0.0017 | -0.113 | ||
| 70.00 | 82.60 | 230 | 66.1% | 0.53 | 0.0015 | -0.108 | 480 | 171.45 | 181.40 | 2 | 67.3% | -0.50 | 0.0017 | -0.113 | ||
| 67.30 | 78.60 | 146 | 65.5% | 0.52 | 0.0015 | -0.108 | 490 | 179.85 | 189.95 | 73 | 68.0% | -0.51 | 0.0017 | -0.113 | ||
| 64.00 | 76.35 | 1 | 1,012 | 65.1% | 0.51 | 0.0015 | -0.108 | 500 | 187.05 | 197.90 | 59 | 68.0% | -0.53 | 0.0017 | -0.112 | |
| 62.00 | 74.80 | 1 | 457 | 65.4% | 0.50 | 0.0015 | -0.108 | 510 | 194.55 | 205.90 | 7 | 68.1% | -0.54 | 0.0017 | -0.112 | |
| 60.05 | 74.50 | 113 | 66.0% | 0.49 | 0.0015 | -0.109 | 520 | 199.75 | 213.00 | 20 | 135 | 67.0% | -0.55 | 0.0017 | -0.112 | |
| 58.35 | 71.45 | 299 | 65.7% | 0.47 | 0.0015 | -0.109 | 530 | 206.65 | 220.00 | 113 | 66.5% | -0.56 | 0.0017 | -0.111 | ||
| 57.00 | 67.85 | 347 | 65.4% | 0.46 | 0.0015 | -0.108 | 540 | 212.55 | 228.00 | 9 | 65.8% | -0.57 | 0.0017 | -0.111 | ||
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 — Jan 21, 2028
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs