Home Options MDBChain

MDB

MongoDB, Inc.Close $357.96EOD only

Max Pain

$350.00

Next expiry Oct 9, 2026

Expected Move

±$19.77

5.5% from close

Price Gap

-7.96

Distance to max pain

IV Rank

Low premium

P/C OI

0.75

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

This page reflects MDB options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Oct 2, 2026 close

MDB Options Chain

Data as of market close Oct 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 7)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
190.00	140.29	162.40	174.20	0.00	4	2	192.6%	0.994	0.0002	-0.138	0.008	0.036
195.00	228.05	157.05	171.50	0.00	1	1	229.7%	0.981	0.0004	-0.402	0.023	0.036
205.00	216.29	146.40	159.00	0.00	0	1	301.7%	0.939	0.0008	-1.313	0.060	0.034
250.00	80.48	100.90	113.80	0.00	14	7	211.8%	0.915	0.0015	-1.191	0.077	0.041
255.00	85.71	98.85	108.25	0.00	79	41	120.4%	0.983	0.0007	-0.208	0.021	0.048
260.00	151.75	94.40	103.25	0.00	0	1	122.5%	0.976	0.0009	-0.276	0.028	0.048
270.00	57.00	83.90	93.25	0.00	2	5	103.6%	0.980	0.0010	-0.212	0.025	0.050
280.00	61.04	73.90	83.30	0.00	22	21	92.8%	0.976	0.0012	-0.216	0.028	0.052
290.00	62.66	63.95	72.35	-7.34	100	108	66.8%	0.990	0.0008	-0.096	0.013	0.055
295.00	62.47	58.95	68.35	16.74	1	4	77.1%	0.969	0.0018	-0.222	0.034	0.054
300.00	57.50	54.25	63.40	-3.50	102	133	75.0%	0.961	0.0023	-0.259	0.042	0.055
315.00	46.25	39.55	48.80	0.00	9	29	62.9%	0.936	0.0040	-0.314	0.062	0.056
320.00	38.38	35.20	44.10	-2.93	9	251	62.2%	0.912	0.0052	-0.386	0.079	0.055
325.00	32.15	30.90	38.85	1.20	7	93	58.0%	0.895	0.0063	-0.408	0.090	0.055
330.00	32.56	26.75	31.00	7.15	56	315	60.5%	0.847	0.0079	-0.538	0.117	0.052
335.00	25.62	22.30	27.95	3.44	68	189	65.9%	0.783	0.0090	-0.715	0.146	0.048
340.00	22.35	18.85	22.50	1.20	139	172	55.0%	0.766	0.0113	-0.627	0.152	0.048
345.00	18.75	16.05	21.70	2.25	185	534	54.1%	0.706	0.0129	-0.688	0.171	0.045
350.00	17.00	12.60	16.55	3.50	193	404	58.2%	0.629	0.0131	-0.803	0.187	0.040
355.00	13.00	11.65	12.50	1.20	112	109	50.0%	0.566	0.0159	-0.719	0.195	0.037
360.00	10.01	9.15	10.00	1.34	386	479	51.8%	0.487	0.0155	-0.751	0.198	0.032
365.00	7.70	6.70	8.60	0.70	241	132	50.6%	0.409	0.0155	-0.713	0.193	0.027
370.00	5.90	5.55	6.40	0.44	306	949	51.0%	0.337	0.0144	-0.673	0.181	0.022
375.00	4.63	3.75	5.85	-0.87	65	56	52.4%	0.277	0.0129	-0.632	0.166	0.018
380.00	3.46	3.15	3.90	-0.70	140	179	51.8%	0.216	0.0114	-0.546	0.145	0.014
385.00	2.80	1.85	3.00	-0.70	25	24	50.5%	0.160	0.0097	-0.441	0.121	0.011
390.00	1.81	1.24	2.74	-0.81	80	109	52.6%	0.129	0.0081	-0.398	0.105	0.009
395.00	2.26	0.54	2.89	0.03	29	33	55.3%	0.108	0.0068	-0.368	0.092	0.007
397.50	1.03	0.68	2.54	-1.15	7	6	56.7%	0.100	0.0062	-0.355	0.087	0.007
400.00	1.15	0.93	1.27	-0.40	351	595	53.6%	0.074	0.0053	-0.268	0.069	0.005
402.50	0.98	0.37	3.95	-1.77	1	83	66.7%	0.112	0.0058	-0.456	0.095	0.007
405.00	0.70	0.46	1.31	-2.05	45	39	55.2%	0.058	0.0043	-0.230	0.058	0.004
407.50	1.36	0.01	4.80	0.00	6	11	73.8%	0.113	0.0053	-0.507	0.095	0.007
410.00	0.70	0.65	0.97	-0.38	14	106	58.2%	0.051	0.0036	-0.218	0.052	0.003
415.00	0.52	0.50	1.46	-0.34	4	29	64.7%	0.055	0.0035	-0.258	0.055	0.004
417.50	0.57	0.00	4.80	-0.84	1	4	83.1%	0.102	0.0043	-0.527	0.088	0.007
420.00	0.50	0.25	0.66	-0.24	1	32	59.2%	0.029	0.0022	-0.139	0.033	0.002
422.50	1.05	0.00	4.60	0.00	1	3	86.6%	0.094	0.0039	-0.519	0.083	0.006
425.00	0.71	0.00	1.20	0.00	48	40	65.9%	0.034	0.0023	-0.177	0.037	0.002
430.00	0.24	0.05	2.72	-0.16	42	81	82.3%	0.061	0.0030	-0.355	0.060	0.004
435.00	0.42	0.00	4.50	0.00	3	19	96.7%	0.083	0.0032	-0.529	0.076	0.005
440.00	0.46	0.00	1.04	0.14	5	43	74.5%	0.026	0.0016	-0.161	0.030	0.002
442.50	0.58	0.00	4.45	0.00	1	7	102.5%	0.078	0.0029	-0.534	0.073	0.005
445.00	0.54	0.00	4.45	0.00	12	8	104.5%	0.077	0.0028	-0.537	0.072	0.005
450.00	0.07	0.00	0.75	-0.28	37	175	76.9%	0.018	0.0012	-0.123	0.022	0.001
455.00	0.50	0.00	4.40	0.00	1	14	111.9%	0.071	0.0025	-0.543	0.068	0.005
460.00	0.33	0.00	4.40	0.00	1	25	115.6%	0.069	0.0023	-0.549	0.066	0.004
465.00	0.06	0.00	0.86	-1.11	4	205	87.6%	0.018	0.0010	-0.141	0.022	0.001
470.00	0.05	0.00	0.50	-0.05	2	62	83.7%	0.011	0.0007	-0.087	0.015	0.001
475.00	0.05	0.00	4.20	0.00	2	344	125.2%	0.062	0.0020	-0.542	0.060	0.004
480.00	0.75	0.00	0.54	0.00	45	102	90.1%	0.011	0.0007	-0.095	0.015	0.001
485.00	0.11	0.00	2.63	0.10	1	59	119.9%	0.041	0.0015	-0.374	0.043	0.003
495.00	0.22	0.00	4.35	0.00	8	6	139.7%	0.058	0.0017	-0.573	0.057	0.004
500.00	0.20	0.00	4.30	0.00	23	316	142.6%	0.056	0.0016	-0.572	0.056	0.004
505.00	0.04	0.00	4.30	0.00	10	5	145.8%	0.055	0.0015	-0.575	0.055	0.003
510.00	1.85	0.00	4.30	0.00	2	9	148.9%	0.054	0.0015	-0.578	0.054	0.003
520.00	1.66	0.00	4.30	0.00	1	7	155.1%	0.052	0.0014	-0.584	0.053	0.003
530.00	0.25	0.00	0.50	0.00	2	5	114.1%	0.008	0.0004	-0.091	0.011	0.001
540.00	0.04	0.00	0.65	-0.69	68	7	122.8%	0.010	0.0004	-0.116	0.013	0.001
550.00	0.06	0.00	0.50	0.00	12	241	123.1%	0.008	0.0003	-0.091	0.010	0.000
570.00	2.43	0.00	4.30	0.00	0	4	183.3%	0.044	0.0010	-0.610	0.046	0.003
580.00	1.17	0.00	0.30	0.00	120	247	128.1%	0.004	0.0002	-0.058	0.006	0.000
585.00	2.16	0.00	4.30	0.00	0	1	191.1%	0.043	0.0010	-0.616	0.045	0.003
600.00	0.05	0.00	0.64	0.00	275	300	148.4%	0.008	0.0003	-0.116	0.011	0.001
615.00	0.37	0.00	4.30	0.00	2	3	205.9%	0.040	0.0008	-0.627	0.043	0.002
640.00	5.10	0.00	4.30	0.00	0	7	217.4%	0.038	0.0008	-0.635	0.041	0.002
645.00	4.90	0.00	4.30	0.00	0	8	219.7%	0.037	0.0008	-0.637	0.041	0.002
650.00	0.15	0.00	0.10	0.00	217	306	138.3%	0.001	0.0001	-0.021	0.002	0.000
655.00	4.19	0.00	4.30	0.00	0	6	224.1%	0.037	0.0007	-0.640	0.040	0.002
660.00	3.35	0.00	4.30	0.00	0	11	226.2%	0.036	0.0007	-0.641	0.040	0.002
665.00	4.10	0.00	4.30	0.00	0	5	228.4%	0.036	0.0007	-0.643	0.039	0.002
670.00	3.47	0.00	4.30	0.00	0	8	230.5%	0.036	0.0007	-0.644	0.039	0.002
675.00	0.69	0.00	4.30	0.00	3	8	232.6%	0.036	0.0007	-0.645	0.039	0.002
680.00	2.62	0.00	4.30	0.00	0	3	234.7%	0.035	0.0007	-0.647	0.039	0.002
685.00	0.44	0.00	4.30	0.00	1	2	236.8%	0.035	0.0007	-0.648	0.038	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
225.00	0.20	0.00	4.30	0.00	0	2	201.3%	-0.035	0.0008	-0.553	0.039	-0.003
230.00	0.50	0.00	4.30	0.00	1	2	193.3%	-0.037	0.0008	-0.549	0.040	-0.003
235.00	0.08	0.00	4.30	0.00	2	12	185.4%	-0.038	0.0009	-0.545	0.041	-0.003
240.00	0.10	0.00	4.30	0.00	4	3	177.8%	-0.040	0.0010	-0.541	0.043	-0.003
245.00	1.45	0.00	1.52	0.00	1	4	138.4%	-0.019	0.0007	-0.225	0.023	-0.001
250.00	0.20	0.00	0.20	0.06	24	63	98.6%	-0.003	0.0002	-0.036	0.005	-0.000
255.00	0.41	0.00	4.30	0.00	1	5	155.4%	-0.046	0.0012	-0.527	0.048	-0.003
260.00	0.79	0.00	1.00	0.00	2	100	111.3%	-0.016	0.0007	-0.153	0.019	-0.001
265.00	0.18	0.00	0.25	0.17	1	15	86.5%	-0.005	0.0003	-0.044	0.007	-0.000
270.00	0.05	0.01	0.11	-0.07	10	622	74.8%	-0.003	0.0002	-0.022	0.004	-0.000
275.00	0.22	0.00	0.79	-0.23	6	128	90.7%	-0.015	0.0008	-0.122	0.019	-0.001
280.00	0.08	0.00	0.36	-0.14	21	101	75.9%	-0.008	0.0006	-0.060	0.011	-0.001
285.00	0.10	0.05	0.51	-0.18	17	66	75.8%	-0.013	0.0009	-0.088	0.016	-0.001
290.00	0.12	0.00	0.20	-0.30	20	196	61.2%	-0.006	0.0005	-0.035	0.008	-0.000
295.00	0.14	0.10	0.39	-0.19	212	133	64.5%	-0.013	0.0011	-0.077	0.017	-0.001
300.00	0.16	0.05	0.40	-0.51	88	375	58.9%	-0.013	0.0012	-0.071	0.017	-0.001
305.00	0.20	0.00	0.59	-0.51	15	161	56.5%	-0.018	0.0016	-0.088	0.022	-0.001
310.00	0.20	0.33	0.36	-0.54	30	163	53.1%	-0.022	0.0020	-0.099	0.026	-0.002
315.00	0.52	0.14	0.85	-0.86	43	159	51.5%	-0.033	0.0029	-0.133	0.036	-0.002
320.00	0.85	0.50	1.00	-1.15	130	204	50.6%	-0.050	0.0041	-0.183	0.051	-0.004
325.00	1.32	0.79	1.46	-1.18	47	212	53.6%	-0.088	0.0060	-0.300	0.079	-0.006
330.00	1.61	1.15	2.00	-1.89	79	128	52.2%	-0.120	0.0078	-0.365	0.099	-0.009
335.00	2.44	2.29	2.71	-2.89	1,074	151	50.8%	-0.161	0.0097	-0.434	0.121	-0.012
340.00	3.60	3.00	3.90	-3.12	88	134	51.1%	-0.219	0.0117	-0.526	0.147	-0.016
345.00	4.91	4.05	5.30	-3.74	55	194	50.8%	-0.284	0.0135	-0.597	0.168	-0.020
350.00	7.00	5.40	8.05	-4.05	133	415	55.5%	-0.366	0.0137	-0.723	0.187	-0.027
355.00	8.50	8.00	9.35	-6.50	69	83	51.1%	-0.435	0.0155	-0.693	0.195	-0.031
360.00	11.48	8.25	12.15	-3.52	23	74	52.4%	-0.512	0.0154	-0.716	0.198	-0.037
365.00	15.78	10.90	18.35	-3.90	36	73	50.3%	-0.592	0.0156	-0.665	0.192	-0.043
367.50	18.25	12.55	19.75	-4.60	15	31	50.0%	-0.631	0.0152	-0.640	0.187	-0.046
370.00	19.00	15.30	20.70	-4.66	14	123	50.9%	-0.664	0.0145	-0.628	0.181	-0.049
372.50	20.69	16.00	22.55	-6.51	10	506	65.4%	-0.650	0.0114	-0.828	0.184	-0.049
375.00	24.12	17.05	25.35	-6.05	1	15	71.0%	-0.661	0.0104	-0.889	0.181	-0.050
377.50	24.48	19.05	27.10	-22.12	10	2	70.9%	-0.686	0.0101	-0.860	0.176	-0.052
380.00	26.19	21.05	29.15	-4.58	6	52	72.3%	-0.705	0.0096	-0.850	0.171	-0.054
382.50	34.17	23.10	31.20	0.00	1	29	73.4%	-0.724	0.0092	-0.835	0.166	-0.055
385.00	33.00	25.20	33.30	-3.58	16	40	74.6%	-0.741	0.0088	-0.820	0.161	-0.057
387.50	6.00	26.60	36.10	0.00	0	2	79.6%	-0.744	0.0081	-0.871	0.159	-0.058
390.00	39.55	28.80	38.30	0.00	12	68	81.1%	-0.758	0.0078	-0.861	0.155	-0.059
392.50	7.15	31.25	40.55	0.00	0	32	82.8%	-0.770	0.0074	-0.854	0.151	-0.060
395.00	40.30	33.35	42.80	0.00	20	65	84.4%	-0.781	0.0071	-0.844	0.146	-0.062
397.50	62.49	35.70	44.60	0.00	2	3	83.0%	-0.802	0.0068	-0.779	0.138	-0.063
400.00	48.40	38.45	47.15	-17.85	1	122	86.2%	-0.806	0.0064	-0.799	0.136	-0.064
402.50	9.01	40.40	49.85	0.00	4	36	90.3%	-0.807	0.0061	-0.835	0.136	-0.065
405.00	68.50	42.80	52.20	0.00	13	16	92.1%	-0.815	0.0058	-0.830	0.132	-0.066
407.50	9.85	45.20	54.60	0.00	2	2	94.2%	-0.822	0.0056	-0.829	0.129	-0.067
410.00	87.65	47.65	57.00	0.00	1	27	96.2%	-0.828	0.0053	-0.827	0.126	-0.068
412.50	77.60	50.05	59.45	0.00	4	3	98.5%	-0.833	0.0051	-0.831	0.124	-0.068
415.00	19.45	52.50	61.90	0.00	95	92	100.7%	-0.837	0.0049	-0.834	0.122	-0.069
417.50	19.85	54.90	64.30	0.00	21	12	102.6%	-0.843	0.0047	-0.830	0.119	-0.070
420.00	60.45	57.40	66.75	0.00	2	27	104.7%	-0.847	0.0046	-0.832	0.117	-0.071
422.50	22.60	59.85	69.20	0.00	34	16	106.8%	-0.851	0.0044	-0.834	0.115	-0.071
425.00	90.60	62.30	71.70	0.00	2	48	109.3%	-0.854	0.0042	-0.842	0.114	-0.072
427.50	25.70	64.75	74.15	0.00	4	2	111.3%	-0.858	0.0041	-0.842	0.112	-0.073
430.00	80.00	67.25	76.60	0.00	1	27	113.3%	-0.861	0.0039	-0.842	0.110	-0.074
432.50	28.70	69.70	79.10	0.00	1	2	115.6%	-0.864	0.0038	-0.850	0.108	-0.074
435.00	29.15	72.15	81.55	0.00	11	126	117.5%	-0.867	0.0037	-0.849	0.107	-0.075
440.00	106.20	77.15	86.55	0.00	4	254	122.0%	-0.871	0.0035	-0.862	0.104	-0.076
445.00	110.40	82.15	91.50	0.00	2	29	126.0%	-0.876	0.0033	-0.866	0.102	-0.077
447.50	39.05	84.65	94.00	0.00	0	0	128.2%	-0.878	0.0032	-0.872	0.100	-0.078
450.00	38.80	87.10	96.50	0.00	4	6	130.4%	-0.880	0.0031	-0.878	0.099	-0.079
455.00	132.60	92.15	101.50	0.00	1	0	134.6%	-0.883	0.0029	-0.888	0.097	-0.080
460.00	124.60	97.10	106.45	0.00	2	0	138.3%	-0.887	0.0028	-0.890	0.095	-0.081
465.00	82.90	101.80	112.30	0.00	2	0	57.8%	-0.999	0.0001	0.050	0.001	-0.089
470.00	57.22	104.10	117.30	0.00	0	0	153.8%	-0.879	0.0026	-1.048	0.100	-0.083
475.00	49.50	111.15	122.30	0.00	2	0	157.8%	-0.881	0.0025	-1.058	0.098	-0.084
480.00	104.35	116.50	127.30	0.00	2	0	161.7%	-0.884	0.0024	-1.068	0.097	-0.085
495.00	75.60	131.15	144.45	0.00	0	0	114.5%	-0.975	0.0010	-0.179	0.029	-0.093
510.00	146.50	146.15	159.45	0.00	0	0	122.9%	-0.977	0.0009	-0.181	0.027	-0.096
520.00	143.30	156.15	169.45	0.00	2	0	128.3%	-0.978	0.0008	-0.181	0.026	-0.098
530.00	103.25	164.10	177.30	0.00	0	0	197.5%	-0.902	0.0018	-1.148	0.086	-0.096
550.00	120.95	186.80	197.30	0.00	0	0	90.6%	-1.000	0.0000	0.060	0.001	-0.105
560.00	133.00	194.10	207.05	0.00	0	0	214.0%	-0.913	0.0015	-1.137	0.079	-0.102
570.00	142.05	206.80	217.50	0.00	10	0	120.1%	-0.997	0.0002	0.024	0.005	-0.109
595.00	159.20	229.00	242.50	0.00	0	0	238.9%	-0.914	0.0013	-1.258	0.078	-0.109
605.00	171.40	240.25	252.50	0.00	0	0	244.5%	-0.916	0.0013	-1.267	0.076	-0.111
610.00	177.00	245.95	259.80	0.00	0	0	173.8%	-0.982	0.0005	-0.205	0.022	-0.116
615.00	176.20	250.85	264.80	0.00	0	0	174.4%	-0.983	0.0005	-0.191	0.021	-0.117
620.00	190.20	255.95	267.50	0.00	0	0	252.5%	-0.918	0.0012	-1.280	0.075	-0.114

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.