MDB option chain MongoDB, Inc.
Cboe delayed options data · as of 15:36 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 ±8.4% (352.56–416.81) · ATM IV 51.6% · P/C open interest 0.67
| 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 | |
| 183.80 | 197.80 | 6 | 184.1% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.9500 | 125 | 155.0% | -0.00 | 0.0000 | -0.001 | ||
| 177.40 | 191.55 | 17 | 118.5% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.9500 | 316 | 149.7% | -0.00 | 0.0000 | -0.001 | ||
| 168.30 | 182.50 | 12 | 155.9% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.9500 | 253 | 139.6% | -0.00 | 0.0000 | -0.001 | ||
| 157.55 | 172.15 | 93 | 126.8% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.9600 | 254 | 130.1% | -0.00 | 0.0000 | -0.002 | ||
| 148.95 | 162.20 | 25 | 138.2% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.9600 | 77 | 120.8% | -0.00 | 0.0000 | -0.003 | ||
| 137.90 | 151.70 | 44 | 102.6% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.6500 | 2 | 285 | 105.8% | -0.00 | 0.0000 | -0.005 | |
| 128.60 | 139.30 | 109 | 1.00 | 0.0001 | 0.000 | 250 | 0.0100 | 0.9200 | 469 | 102.7% | -0.00 | 0.0001 | -0.009 | |||
| 118.65 | 129.25 | 170 | 1.00 | 0.0002 | 0.000 | 260 | 0 | 0.9900 | 362 | 95.4% | -0.00 | 0.0002 | -0.014 | |||
| 108.70 | 120.90 | 69 | 78.9% | 0.99 | 0.0003 | 0.000 | 270 | 0.0100 | 0.5000 | 1,149 | 79.2% | -0.01 | 0.0003 | -0.023 | ||
| 100.10 | 109.50 | 150 | 70.9% | 0.99 | 0.0004 | 0.000 | 280 | 0.0100 | 0.8700 | 3 | 1,126 | 78.0% | -0.01 | 0.0004 | -0.035 | |
| 91.80 | 99.55 | 110 | 82.7% | 0.99 | 0.0007 | -0.007 | 290 | 0.0100 | 0.4800 | 4 | 279 | 64.5% | -0.01 | 0.0007 | -0.053 | |
| 81.90 | 89.80 | 152 | 76.5% | 0.98 | 0.0011 | -0.037 | 300 | 0.1500 | 0.4100 | 7 | 583 | 58.8% | -0.02 | 0.0011 | -0.079 | |
| 72.15 | 79.90 | 236 | 70.0% | 0.96 | 0.0016 | -0.076 | 310 | 0.2000 | 1.19 | 138 | 60.7% | -0.03 | 0.0016 | -0.113 | ||
| 62.50 | 70.30 | 131 | 65.1% | 0.95 | 0.0024 | -0.125 | 320 | 0.6500 | 1.06 | 17 | 666 | 55.4% | -0.05 | 0.0024 | -0.157 | |
| 53.10 | 60.80 | 2 | 1,536 | 60.7% | 0.92 | 0.0034 | -0.185 | 330 | 1.16 | 1.89 | 5 | 2,071 | 54.6% | -0.08 | 0.0034 | -0.213 |
| 45.80 | 51.90 | 101 | 62.6% | 0.88 | 0.0047 | -0.256 | 340 | 2.34 | 2.94 | 25 | 319 | 54.2% | -0.12 | 0.0047 | -0.279 | |
| 36.25 | 42.35 | 4 | 1,081 | 55.1% | 0.82 | 0.0062 | -0.333 | 350 | 3.50 | 4.05 | 9 | 359 | 51.0% | -0.18 | 0.0063 | -0.351 |
| 29.60 | 33.20 | 9 | 173 | 52.8% | 0.75 | 0.0078 | -0.409 | 360 | 5.65 | 6.80 | 1 | 355 | 51.6% | -0.25 | 0.0078 | -0.423 |
| 23.30 | 26.45 | 10 | 1,534 | 53.3% | 0.67 | 0.0091 | -0.472 | 370 | 8.70 | 9.95 | 9 | 467 | 51.1% | -0.34 | 0.0091 | -0.481 |
| 17.90 | 21.20 | 34 | 370 | 54.9% | 0.57 | 0.0099 | -0.511 | 380 | 12.85 | 14.60 | 47 | 280 | 51.2% | -0.43 | 0.0099 | -0.516 |
| 16.10 | 19.85 | 16 | 7 | 53.9% | 0.54 | 0.0100 | -0.516 | 382.5 | 14.00 | 15.85 | 25 | 8 | 51.1% | -0.46 | 0.0100 | -0.520 |
| 15.10 | 16.90 | 32 | 65 | 52.2% | 0.52 | 0.0100 | -0.519 | 385 | 15.10 | 17.15 | 4 | 17 | 51.0% | -0.48 | 0.0101 | -0.522 |
| 14.25 | 16.45 | 13 | 3 | 53.1% | 0.49 | 0.0100 | -0.520 | 387.5 | 15.75 | 18.70 | 2 | 23 | 50.2% | -0.51 | 0.0101 | -0.522 |
| 13.25 | 15.40 | 85 | 469 | 53.4% | 0.47 | 0.0100 | -0.519 | 390 | 17.80 | 19.60 | 7 | 531 | 50.7% | -0.53 | 0.0100 | -0.520 |
| 11.90 | 14.60 | 9 | 18 | 53.3% | 0.44 | 0.0099 | -0.517 | 392.5 | 18.25 | 21.55 | 22 | 49.6% | -0.56 | 0.0100 | -0.516 | |
| 10.95 | 13.00 | 39 | 52.3% | 0.42 | 0.0098 | -0.512 | 395 | 19.45 | 23.10 | 1 | 37 | 49.1% | -0.58 | 0.0099 | -0.511 | |
| 10.10 | 12.60 | 13 | 53.3% | 0.40 | 0.0096 | -0.506 | 397.5 | 22.25 | 24.95 | 2 | 51.9% | -0.60 | 0.0097 | -0.504 | ||
| 9.35 | 10.65 | 77 | 1,325 | 51.5% | 0.38 | 0.0094 | -0.499 | 400 | 22.65 | 25.95 | 12 | 218 | 48.4% | -0.63 | 0.0095 | -0.495 |
| 8.25 | 10.35 | 2 | 62 | 52.1% | 0.35 | 0.0092 | -0.490 | 402.5 | 25.15 | 28.50 | 17 | 50.9% | -0.65 | 0.0093 | -0.485 | |
| 7.80 | 9.00 | 13 | 10 | 51.7% | 0.33 | 0.0090 | -0.480 | 405 | 27.40 | 29.95 | 1 | 135 | 51.6% | -0.67 | 0.0091 | -0.474 |
| 7.00 | 8.85 | 30 | 112 | 52.5% | 0.31 | 0.0087 | -0.469 | 407.5 | 27.80 | 33.70 | 53 | 52.6% | -0.69 | 0.0088 | -0.462 | |
| 6.25 | 8.40 | 5 | 596 | 52.8% | 0.29 | 0.0085 | -0.457 | 410 | 29.55 | 33.75 | 267 | 48.7% | -0.71 | 0.0085 | -0.448 | |
| 5.75 | 7.75 | 25 | 53.0% | 0.27 | 0.0082 | -0.444 | 412.5 | 31.35 | 36.00 | 2 | 49.6% | -0.73 | 0.0082 | -0.434 | ||
| 5.40 | 6.35 | 1 | 12 | 51.8% | 0.26 | 0.0079 | -0.430 | 415 | 32.85 | 38.80 | 27 | 50.4% | -0.75 | 0.0079 | -0.420 | |
| 3.70 | 6.30 | 6 | 50.4% | 0.24 | 0.0076 | -0.417 | 417.5 | 34.50 | 41.60 | 2 | 51.4% | -0.76 | 0.0076 | -0.405 | ||
| 4.45 | 5.15 | 3 | 818 | 51.6% | 0.22 | 0.0072 | -0.403 | 420 | 36.45 | 41.50 | 1 | 115 | 46.4% | -0.78 | 0.0073 | -0.390 |
| 3.95 | 4.65 | 4 | 51.4% | 0.21 | 0.0069 | -0.388 | 422.5 | 39.20 | 45.70 | 23 | 52.9% | -0.79 | 0.0070 | -0.374 | ||
| 3.80 | 4.25 | 7 | 27 | 52.0% | 0.20 | 0.0066 | -0.374 | 425 | 40.20 | 47.80 | 15 | 50.3% | -0.81 | 0.0067 | -0.359 | |
| 2.96 | 4.05 | 1 | 51.4% | 0.18 | 0.0063 | -0.359 | 427.5 | 42.35 | 49.95 | 6 | 50.4% | -0.82 | 0.0064 | -0.343 | ||
| 2.98 | 3.95 | 308 | 52.9% | 0.17 | 0.0060 | -0.345 | 430 | 44.30 | 52.05 | 116 | 49.5% | -0.83 | 0.0061 | -0.328 | ||
| 2.48 | 4.65 | 2 | 55.3% | 0.16 | 0.0057 | -0.331 | 432.5 | 46.20 | 54.45 | 16 | 49.2% | -0.85 | 0.0058 | -0.312 | ||
| 2.50 | 4.35 | 54 | 56.3% | 0.15 | 0.0054 | -0.317 | 435 | 48.80 | 56.45 | 30 | 49.5% | -0.86 | 0.0055 | -0.297 | ||
| 2.27 | 4.05 | 181 | 56.6% | 0.14 | 0.0051 | -0.303 | 437.5 | 50.95 | 58.70 | 45 | 49.1% | -0.87 | 0.0052 | -0.282 | ||
| 1.99 | 3.10 | 1 | 268 | 54.6% | 0.13 | 0.0048 | -0.290 | 440 | 53.45 | 60.95 | 154 | 49.7% | -0.88 | 0.0049 | -0.267 | |
| 1.15 | 3.55 | 2 | 54.9% | 0.12 | 0.0046 | -0.277 | 442.5 | 55.70 | 63.25 | 49.5% | -0.89 | 0.0046 | -0.253 | |||
| 1.07 | 2.93 | 30 | 54.1% | 0.11 | 0.0043 | -0.264 | 445 | 57.75 | 65.55 | 25 | 48.0% | -0.89 | 0.0044 | -0.239 | ||
| 0.9000 | 3.10 | 3 | 55.6% | 0.10 | 0.0041 | -0.252 | 447.5 | 60.00 | 67.85 | 13 | 47.0% | -0.90 | 0.0042 | -0.225 | ||
| 1.20 | 2.20 | 12 | 1,401 | 54.8% | 0.10 | 0.0039 | -0.240 | 450 | 62.25 | 70.00 | 81 | -0.91 | 0.0039 | -0.212 | ||
| 0.5500 | 2.57 | 24 | 56.5% | 0.08 | 0.0034 | -0.218 | 455 | 66.90 | 74.90 | 152 | 41.3% | -0.92 | 0.0035 | -0.186 | ||
| 0.9400 | 1.60 | 27 | 144 | 56.6% | 0.07 | 0.0031 | -0.197 | 460 | 71.75 | 79.65 | 66 | -0.93 | 0.0031 | -0.163 | ||
| 0.1800 | 2.03 | 34 | 57.5% | 0.06 | 0.0027 | -0.178 | 465 | 76.55 | 84.50 | 1 | 1 | -0.94 | 0.0028 | -0.140 | ||
| 0.4500 | 1.80 | 355 | 60.2% | 0.05 | 0.0024 | -0.160 | 470 | 81.35 | 89.30 | 1 | 72 | -0.95 | 0.0025 | -0.119 | ||
| 0.1700 | 1.69 | 11 | 60.3% | 0.05 | 0.0021 | -0.144 | 475 | 86.30 | 94.20 | 1 | -0.96 | 0.0023 | -0.101 | |||
| 0.4000 | 1.30 | 3 | 1,206 | 61.7% | 0.04 | 0.0019 | -0.129 | 480 | 91.10 | 99.10 | 62 | -0.97 | 0.0021 | -0.085 | ||
| 0.1100 | 1.15 | 1 | 627 | 62.8% | 0.03 | 0.0014 | -0.102 | 490 | 101.25 | 108.60 | 7 | -0.98 | 0.0017 | -0.066 | ||
| 0.2500 | 0.4000 | 54 | 549 | 60.5% | 0.02 | 0.0011 | -0.081 | 500 | 111.15 | 121.95 | 4 | 74.5% | -0.99 | 0.0014 | -0.058 | |
| 0.0100 | 1.14 | 95 | 70.1% | 0.02 | 0.0008 | -0.063 | 510 | 119.40 | 132.30 | -0.99 | 0.0009 | -0.076 | ||||
| 0.0500 | 0.7900 | 2 | 1,792 | 70.6% | 0.01 | 0.0006 | -0.049 | 520 | 127.65 | 142.15 | -1.00 | 0.0005 | -0.096 | |||
| 0.1000 | 1.06 | 1 | 323 | 78.0% | 0.01 | 0.0005 | -0.038 | 530 | 138.95 | 152.30 | -1.00 | 0.0002 | -0.116 | |||
| 0.0100 | 0.5400 | 1 | 229 | 73.5% | 0.01 | 0.0004 | -0.029 | 540 | 149.00 | 159.15 | 4 | -1.00 | 0.0001 | -0.132 | ||
| 0.0700 | 0.9900 | 1 | 660 | 84.2% | 0.01 | 0.0003 | -0.022 | 550 | 158.70 | 172.30 | -1.00 | 0.0000 | -0.142 | |||
| 0.0100 | 0.5000 | 12 | 268 | 79.4% | 0.00 | 0.0002 | -0.016 | 560 | 168.95 | 182.30 | -1.00 | 0.0000 | -0.148 | |||
| 0.0500 | 0.6000 | 837 | 85.1% | 0.00 | 0.0002 | -0.012 | 570 | 177.95 | 192.15 | -1.00 | 0.0000 | -0.151 | ||||
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 18, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs