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)

2025-07-11 15:59:59 ET (Delayed)
Bid: 
202.5
Ask: 
203.8
Vol: 
1,695,808
Last: 
203.4
Change: 
-6.76 (+-3.3381%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDB 197.500
8
-6.55
7.25
7.7
1
0.39
0.6934
0.0316
30
MDB 200.000
5.7
-6.325
5.75
6.05
34
0.4
0.6098
0.035
585
MDB 202.500
4.5
-5.3
4.4
4.65
79
0.39
0.5199
0.0365
35
MDB 205.000
3.42
-5.03
3.25
3.45
108
0.39
0.4297
0.036
88
MDB 207.500
2.5
-4.275
2.37
2.53
175
0.39
0.3452
0.0335
114
MDB 210.000
1.83
-3.595
1.71
1.84
386
0.39
0.2708
0.0298
979
Fri Jul 18 2025
Strike
MDB 197.500
MDB 200.000
MDB 202.500
MDB 205.000
MDB 207.500
MDB 210.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDB 197.500
2.21
+1.225
2.19
2.39
83
0.39
-0.3088
0.0319
94
MDB 200.000
2.98
+1.61
3.05
3.25
458
0.39
-0.3931
0.0353
733
MDB 202.500
4.23
+2.325
4.15
4.4
86
0.39
-0.4838
0.0369
73
MDB 205.000
5.4
+2.8
5.55
5.85
155
0.39
-0.5749
0.0363
133
MDB 207.500
7.5
+4
7
7.45
414
0.38
-0.6602
0.0339
148
MDB 210.000
9.03
+4.455
8.8
9.9
426
0.39
-0.7353
0.0301
777
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDB 197.500
0
+0
9.05
9.8
0
0.41
0.6484
0.023
0
MDB 200.000
7.6
-6.05
7.75
8.15
6
0.41
0.5886
0.0242
811
MDB 202.500
6.45
-5.4
6.45
6.8
6
0.4
0.527
0.0248
2
MDB 205.000
5.55
-4.825
5.25
5.6
52
0.4
0.4654
0.0248
35
MDB 207.500
4.4
-4.45
4.2
4.55
11
0.41
0.4055
0.0241
4
MDB 210.000
3.45
-4
3.45
3.9
40
0.41
0.349
0.023
50
Fri Jul 25 2025
Strike
MDB 197.500
MDB 200.000
MDB 202.500
MDB 205.000
MDB 207.500
MDB 210.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDB 197.500
3.26
+1.105
3.85
4.2
1
0.41
-0.3544
0.0232
15
MDB 200.000
5.1
+2.345
4.85
5.05
26
0.4
-0.4147
0.0244
72
MDB 202.500
5.85
+2.375
6
6.4
19
0.4
-0.4769
0.0251
11
MDB 205.000
6.25
+1.95
7.35
7.7
11
0.4
-0.5392
0.0251
29
MDB 207.500
6.95
+1.65
8.8
9.6
19
0.4
-0.5997
0.0244
9
MDB 210.000
8.62
+2.195
10.4
11.05
7
0.41
-0.657
0.0233
50
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.