Cboe Global Markets

MDB - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Mongodb Inc (mdb)

2025-08-05 15:59:59 ET (Delayed)
Bid: 
227.4
Ask: 
231
Vol: 
1,421,762
Last: 
228.26
Change: 
+1.69 (+0.7459%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDB 222.500
8.55
+1.3
8.2
8.7
1
0.59
0.6935
0.0278
89
MDB 225.000
6.75
+0.85
6.55
7
28
0.59
0.6207
0.0306
126
MDB 227.500
5.2
+0.575
5.15
5.5
29
0.58
0.5421
0.0322
111
MDB 230.000
3.8
+0.2
3.95
4.4
82
0.58
0.4614
0.0324
445
MDB 232.500
3.25
+0.48
2.96
3.3
61
0.58
0.3827
0.0312
1372
MDB 235.000
2.35
+0.245
2.18
2.4
134
0.58
0.3097
0.0288
216
Fri Aug 08 2025
Strike
MDB 222.500
MDB 225.000
MDB 227.500
MDB 230.000
MDB 232.500
MDB 235.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDB 222.500
2.5
-1.3
2.44
2.73
23
0.62
-0.3073
0.028
1370
MDB 225.000
3.45
-1.425
3.25
3.6
50
0.61
-0.3805
0.0307
344
MDB 227.500
4.61
-1.59
4.15
4.65
42
0.59
-0.4595
0.0323
108
MDB 230.000
6.25
-1.425
5.5
5.95
68
0.6
-0.5407
0.0326
136
MDB 232.500
7.8
-1.575
6.95
7.45
14
0.59
-0.6199
0.0314
71
MDB 235.000
9.5
-1.725
7.3
9.2
31
0.59
-0.6934
0.029
135
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDB 222.500
9.8
+0
10.65
11.2
0
0.5
0.6443
0.0196
104
MDB 225.000
9.63
+1.33
9.2
9.65
2
0.5
0.594
0.0206
101
MDB 227.500
7.9
+0.8
7.85
8.25
39
0.49
0.5417
0.0212
183
MDB 230.000
6.75
+0.725
6.6
7.1
103
0.49
0.4886
0.0214
1051
MDB 232.500
5.94
+0.89
5.5
5.85
19
0.49
0.4361
0.0211
104
MDB 235.000
4.55
+0.905
2.75
5.1
36
0.42
0.3853
0.0205
358
Fri Aug 15 2025
Strike
MDB 222.500
MDB 225.000
MDB 227.500
MDB 230.000
MDB 232.500
MDB 235.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDB 222.500
4.75
-1.275
4.65
4.95
27
0.5
-0.3576
0.0197
152
MDB 225.000
6.45
-0.725
5.6
6
56
0.5
-0.4082
0.0207
654
MDB 227.500
6.8
-1.625
5.9
7.1
64
0.5
-0.4609
0.0213
105
MDB 230.000
8.05
-1.8
8
8.35
38
0.49
-0.5143
0.0215
226
MDB 232.500
9.99
-1.385
9.35
9.8
14
0.49
-0.5672
0.0213
205
MDB 235.000
11.39
-1.685
10.95
11.45
1
0.5
-0.6183
0.0207
57
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDB 222.500
0
+0
12
14.65
0
0.51
0.6223
0.0151
0
MDB 225.000
11.45
+0.7
11.25
13.1
3
0.52
0.5838
0.0156
55
MDB 227.500
9.45
-0.075
9.85
11.05
2
0.5
0.5442
0.016
2
MDB 230.000
9.97
+1.645
8.4
10.9
14
0.48
0.5041
0.0161
148
MDB 232.500
0
+0
7.5
8.5
0
0.49
0.464
0.0162
0
MDB 235.000
6.25
-0.125
6.4
7.45
2
0.49
0.4245
0.016
38
Fri Aug 22 2025
Strike
MDB 222.500
MDB 225.000
MDB 227.500
MDB 230.000
MDB 232.500
MDB 235.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDB 222.500
0
+0
6.65
7.4
0
0.51
-0.3799
0.0152
0
MDB 225.000
7.94
-1.31
7.6
8.4
2
0.5
-0.4188
0.0157
19
MDB 227.500
9.55
-1.05
8.65
10.3
7
0.52
-0.4586
0.0161
1
MDB 230.000
10.9
+0
9.9
10.8
0
0.49
-0.4991
0.0163
21
MDB 232.500
0
+0
11.3
12.25
0
0.49
-0.5395
0.0163
0
MDB 235.000
11.56
-3.34
12.85
13.6
2
0.49
-0.5794
0.0161
17
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDB 215.000
22.75
+0
22.6
27.7
0
0.75
0.668
0.0082
4
MDB 220.000
21.05
+0
19.8
24.85
0
0.75
0.6243
0.0085
45
MDB 225.000
20.65
+1.75
17.1
22.75
26
0.76
0.58
0.0088
58
MDB 230.000
17.2
+0.3
14.95
19.2
62
0.74
0.5357
0.0089
33
MDB 235.000
16.21
+2.41
12.65
17.4
53
0.75
0.492
0.0089
25
MDB 240.000
14.23
+1.33
10.65
14.65
4
0.73
0.4493
0.0089
25
Fri Aug 29 2025
Strike
MDB 215.000
MDB 220.000
MDB 225.000
MDB 230.000
MDB 235.000
MDB 240.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDB 215.000
11.58
-0.77
8.5
12.5
32
0.74
-0.3358
0.0082
18
MDB 220.000
13.35
-1.175
10.7
14.5
136
0.73
-0.3799
0.0086
64
MDB 225.000
15.7
-1.5
13.05
18.1
69
0.76
-0.4246
0.0088
4
MDB 230.000
19.1
-0.85
16.6
20
7
0.77
-0.4692
0.009
18
MDB 235.000
21.95
-1.075
18.75
22.75
5
0.77
-0.5133
0.009
8
MDB 240.000
25.1
-1
22.6
25.45
1
0.76
-0.5565
0.009
43
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.