Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

MONGODB INC. CLASS A COMMON ST (MDB) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
MDB MONGODB INC. CLASS A COMMON ST   0.569 0.567 278.1 -3.93

 
2025-02-07 - Calls 2025-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 7.55 9.70 8.95 0.00 1 154  W   272.5 MDB 1.78 2.51 2.20 0.00 66 65  W  
MDB 5.70 8.10 6.85 0.00 20 193  W   275 MDB 2.62 3.35 2.60 0.00 91 130  W  
MDB 4.65 5.35 5.01 0.00 63 569  W   277.5 MDB 3.50 4.70 3.70 0.00 192 228  W  
MDB 3.55 4.30 4.55 0.00 167 763  W   280 MDB 3.85 5.90 5.50 0.00 294 121  W  
MDB 2.51 3.10 2.62 0.00 548 385  W   282.5 MDB 4.00 8.55 6.02 0.00 83 29  W  
MDB 1.90 2.23 2.00 0.00 330 508  W   285 MDB 8.05 10.45 7.40 0.00 40 21  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 11.45 12.90 15.80 11.96 6 40  W   272.5 MDB 5.40 5.90 5.50 5.93 4 52  W  
MDB 10.00 11.80 10.03 10.53 25 156  W   275 MDB 6.20 7.30 6.90 6.99 9 17  W  
MDB 8.70 9.55 9.60 9.22 17 46  W   277.5 MDB 7.35 8.10 7.40 8.18 10 58  W  
MDB 7.50 8.35 7.61 8.02 30 128  W   280 MDB 8.50 9.40 8.65 9.47 28 31  W  
MDB 6.40 7.20 7.45 6.93 24 536  W   282.5 MDB 8.90 10.80 8.00 10.88 1 23  W  
MDB 5.45 5.85 5.98 5.95 134 780  W   285 MDB 11.55 12.35 8.74 12.40 4 6  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 13.60 15.15 16.25 16.16 3 136  S   272.5 MDB 7.10 7.80 7.25 8.83 0 58  S  
MDB 11.05 14.30 13.55 14.77 7 171  S   275 MDB 8.30 8.90 8.30 9.93 18 67  S  
MDB 10.90 11.75 11.70 13.47 7 50  S   277.5 MDB 9.45 10.10 8.25 11.11 5 39  S  
MDB 9.70 11.70 10.00 12.25 47 1107  S   280 MDB 10.85 11.40 11.40 12.37 36 1317  S  
MDB 7.60 8.45 8.55 10.04 107 380  S   285 MDB 13.30 14.30 13.70 15.13 0 46  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 14.75 16.90 19.50 18.64 2 164  W   275 MDB 10.45 11.80 8.37 11.63 1 17  W  
MDB 12.30 13.40 12.95 16.07 6 276  W   280 MDB 12.90 13.95 12.34 13.99 0 11  W  
MDB 9.75 11.05 13.05 13.76 2 75  W   285 MDB 15.25 16.80 14.94 16.61 0 2  W  
 
2025-03-07 - Calls 2025-03-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 23.00 28.30 25.30 22.55 0 6  W   275 MDB 15.00 21.50 19.80 12.53 0 11  W  
MDB 20.85 25.95 20.90 19.92 3 18  W   280 MDB 17.00 24.30 0.00 14.78 0 0  W  
MDB 14.10 21.10 19.00 17.52 7 61  W   285 MDB 20.00 29.80 23.26 17.25 0 2  W  
 
2025-03-14 - Calls 2025-03-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 25.10 28.30 28.54 26.67 10 14  W   275 MDB 19.05 22.35 0.00 12.83 0 0  W  
MDB 22.60 24.55 24.23 23.98 8 5  W   280 MDB 21.45 25.35 22.59 14.95 10 0  W  
MDB 19.15 22.40 22.00 21.48 7 11  W   285 MDB 24.30 28.35 25.79 17.25 0 1  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 24.60 25.70 25.95 28.33 118 584  S   280 MDB 24.55 25.45 24.75 14.63 68 232  S  
 
2025-03-28 - Calls 2025-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 27.15 29.90 0.00 35.87 0 0  Q   275 MDB 22.55 24.70 0.00 12.13 0 0  Q  
MDB 23.85 27.05 0.00 33.05 0 0  Q   280 MDB 25.25 27.05 0.00 13.93 0 0  Q  
MDB 22.45 26.15 26.90 30.38 2 0  Q   285 MDB 27.95 30.00 0.00 15.88 0 0  Q  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 28.55 30.60 28.68 48.92 11 1245  S   280 MDB 27.90 28.55 28.25 10.68 10 250  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.