Home Options MDBChain

MDB

MongoDB, Inc.Close $354.88EOD only

Max Pain

$327.50

Next expiry Jul 10, 2026

Expected Move

±$26.02

7.3% from close

Price Gap

-27.38

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.77

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Jul 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

Jul 2, 2026 close

MDB Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
180.00	168.56	167.20	183.10	0.00	0	20	199.2%	0.995	0.0001	-0.116	0.007	0.034
200.00	132.38	147.20	163.10	0.00	2	25	170.9%	0.995	0.0002	-0.117	0.008	0.038
210.00	133.13	137.20	152.60	0.00	0	43	118.8%	0.999	0.0000	-0.032	0.001	0.040
220.00	131.08	127.20	143.10	0.00	42	42	144.9%	0.994	0.0003	-0.118	0.009	0.042
235.00	127.57	114.25	127.60	0.00	14	14	157.7%	0.977	0.0007	-0.325	0.027	0.043
240.00	116.35	108.70	123.15	0.00	14	14	150.8%	0.976	0.0008	-0.324	0.028	0.044
245.00	85.65	104.20	117.50	0.00	2	1	142.0%	0.976	0.0008	-0.305	0.027	0.045
250.00	102.14	101.00	110.15	0.00	33	33	127.5%	0.981	0.0007	-0.235	0.023	0.047
255.00	99.30	96.00	105.10	46.45	1	19	120.6%	0.981	0.0008	-0.228	0.023	0.047
260.00	72.84	91.00	99.95	0.00	2	26	112.1%	0.982	0.0008	-0.208	0.022	0.048
270.00	63.22	81.00	90.10	0.00	2	26	102.6%	0.977	0.0011	-0.225	0.026	0.050
275.00	36.00	76.00	84.95	0.00	1	1	94.7%	0.978	0.0011	-0.205	0.026	0.051
277.50	82.44	73.25	82.65	48.44	1	1	91.1%	0.978	0.0012	-0.198	0.026	0.052
280.00	55.97	71.00	80.00	0.00	1	0	89.7%	0.976	0.0013	-0.210	0.028	0.052
282.50	53.67	68.30	77.80	0.00	1	0	88.1%	0.974	0.0014	-0.221	0.030	0.052
285.00	69.17	66.00	75.00	0.02	1	2	84.0%	0.974	0.0014	-0.208	0.029	0.053
290.00	71.07	61.00	70.15	0.00	1	12	80.2%	0.970	0.0017	-0.224	0.033	0.053
295.00	23.95	56.05	65.55	0.00	10	10	79.0%	0.960	0.0022	-0.271	0.042	0.054
300.00	55.44	51.20	59.65	-4.51	12	29	65.7%	0.971	0.0020	-0.185	0.032	0.055
305.00	14.87	46.45	55.70	0.00	1	12	71.5%	0.944	0.0032	-0.318	0.056	0.054
307.50	47.69	44.05	53.00	-5.31	1	3	67.8%	0.943	0.0034	-0.306	0.056	0.055
310.00	46.15	42.00	50.80	-3.71	6	35	69.7%	0.928	0.0040	-0.370	0.068	0.054
312.50	43.42	39.60	48.50	12.14	1	3	68.2%	0.920	0.0045	-0.391	0.073	0.054
315.00	46.60	37.55	46.00	0.00	1	28	67.4%	0.909	0.0050	-0.422	0.081	0.054
317.50	7.60	35.00	43.95	0.00	1	1	66.1%	0.898	0.0055	-0.446	0.088	0.054
320.00	38.07	33.20	41.95	14.05	2	36	68.1%	0.875	0.0061	-0.523	0.101	0.052
322.50	22.80	30.50	39.65	0.00	2	7	64.6%	0.869	0.0067	-0.514	0.104	0.052
325.00	35.41	28.40	37.20	-1.59	5	462	62.9%	0.856	0.0073	-0.532	0.111	0.052
327.50	30.01	26.30	35.45	-5.59	1	14	63.5%	0.833	0.0080	-0.589	0.123	0.051
330.00	32.50	26.50	32.00	-1.72	1	48	65.6%	0.804	0.0086	-0.668	0.136	0.049
332.50	27.81	24.55	29.80	1.26	12	21	64.3%	0.784	0.0093	-0.691	0.144	0.048
335.00	26.00	22.75	26.70	0.00	11	16	60.5%	0.770	0.0102	-0.674	0.149	0.048
340.00	22.29	19.35	24.35	4.29	2	25	63.8%	0.705	0.0110	-0.800	0.170	0.044
342.50	19.79	17.80	22.00	-4.91	3	12	62.0%	0.679	0.0117	-0.805	0.176	0.043
345.00	18.60	16.35	20.70	-4.10	12	17	62.9%	0.647	0.0120	-0.845	0.183	0.041
350.00	15.20	13.60	17.70	-4.57	21	54	62.8%	0.584	0.0126	-0.882	0.192	0.037
355.00	12.00	11.10	14.95	-5.00	24	43	62.4%	0.519	0.0130	-0.894	0.196	0.033
360.00	10.59	8.90	10.90	-3.91	12	379	58.2%	0.449	0.0138	-0.827	0.194	0.029
365.00	8.70	7.00	10.50	-2.96	10	73	62.1%	0.392	0.0126	-0.853	0.189	0.025
370.00	7.53	5.45	8.20	-2.39	47	105	60.8%	0.329	0.0121	-0.785	0.178	0.021
372.50	6.25	4.75	7.90	-2.87	11	10	62.0%	0.305	0.0115	-0.775	0.172	0.020
375.00	6.25	4.15	7.20	-1.30	8	23	62.2%	0.278	0.0110	-0.744	0.165	0.018
380.00	3.75	3.10	5.95	-2.68	15	128	62.4%	0.230	0.0099	-0.675	0.149	0.015
385.00	3.85	2.49	4.25	-1.18	12	10	61.2%	0.182	0.0088	-0.575	0.130	0.012
390.00	3.75	1.60	3.80	-0.50	11	74	62.0%	0.148	0.0076	-0.509	0.113	0.010
395.00	3.29	1.47	3.20	0.00	2	18	64.4%	0.126	0.0065	-0.472	0.102	0.008
400.00	1.80	1.40	2.84	-1.19	229	53	67.5%	0.110	0.0057	-0.451	0.093	0.007
405.00	1.39	0.52	2.32	-1.27	8	1	65.0%	0.079	0.0046	-0.339	0.072	0.005
410.00	1.06	0.23	1.65	-0.85	21	37	63.1%	0.055	0.0036	-0.248	0.055	0.004
415.00	1.12	0.31	1.76	-0.43	14	19	68.6%	0.056	0.0033	-0.272	0.055	0.004
420.00	1.30	0.50	1.72	0.00	1	6	73.6%	0.056	0.0031	-0.292	0.055	0.004
425.00	0.78	0.00	1.00	0.00	2	3	66.4%	0.028	0.0020	-0.152	0.032	0.002
430.00	0.45	0.00	4.70	-0.45	2	26	96.9%	0.087	0.0033	-0.544	0.078	0.006
435.00	1.93	0.00	4.65	0.00	18	37	100.8%	0.083	0.0031	-0.547	0.075	0.005
440.00	0.21	0.00	2.32	-2.05	2	52	89.6%	0.048	0.0023	-0.317	0.049	0.003
450.00	0.53	0.05	3.80	0.04	1	31	107.9%	0.066	0.0024	-0.487	0.063	0.004
460.00	0.15	0.00	4.40	0.00	1	31	118.8%	0.068	0.0023	-0.552	0.065	0.004
470.00	0.21	0.00	1.95	0.06	9	47	106.8%	0.034	0.0015	-0.287	0.037	0.002
480.00	0.81	0.00	4.35	0.00	6	38	132.7%	0.061	0.0018	-0.564	0.059	0.004
490.00	0.32	0.00	4.30	0.00	2	12	139.1%	0.058	0.0017	-0.567	0.057	0.004
500.00	0.05	0.00	4.30	0.00	5	27	145.6%	0.055	0.0016	-0.573	0.055	0.003
510.00	1.09	0.00	4.20	0.00	22	19	151.2%	0.052	0.0014	-0.569	0.052	0.003
520.00	0.70	0.00	2.19	0.00	2	13	139.2%	0.030	0.0010	-0.333	0.033	0.002
530.00	0.46	0.00	1.00	0.00	8	7	127.8%	0.015	0.0006	-0.169	0.018	0.001
540.00	0.79	0.00	1.70	0.00	2	25	143.8%	0.023	0.0008	-0.271	0.026	0.001
550.00	0.57	0.00	0.05	0.00	3	42	98.8%	0.001	0.0001	-0.010	0.001	0.000
560.00	0.38	0.00	4.30	0.00	2	15	180.9%	0.045	0.0011	-0.606	0.047	0.003
570.00	2.75	0.00	4.30	0.00	27	27	186.2%	0.044	0.0010	-0.611	0.046	0.003
580.00	2.08	0.00	2.01	0.00	0	15	167.7%	0.023	0.0007	-0.321	0.027	0.001
590.00	3.72	0.00	1.95	0.00	0	1	171.5%	0.022	0.0006	-0.314	0.026	0.001
610.00	0.66	0.00	4.30	0.00	24	24	206.3%	0.040	0.0009	-0.626	0.042	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
160.00	0.05	0.00	0.04	0.00	0	103	176.6%	-0.000	0.0000	-0.008	0.001	-0.000
165.00	0.08	0.00	4.30	0.00	0	104	310.1%	-0.023	0.0004	-0.586	0.027	-0.002
170.00	0.05	0.00	0.15	0.00	140	37	185.2%	-0.001	0.0000	-0.029	0.002	-0.000
200.00	0.38	0.00	4.30	0.00	8	8	241.1%	-0.030	0.0006	-0.567	0.033	-0.002
210.00	0.10	0.00	1.08	0.00	2	1	174.1%	-0.011	0.0003	-0.173	0.014	-0.001
215.00	0.12	0.00	4.30	0.00	4	1	215.0%	-0.033	0.0007	-0.558	0.036	-0.003
220.00	0.33	0.00	0.95	0.00	1	10	157.2%	-0.010	0.0004	-0.153	0.014	-0.001
225.00	0.42	0.00	1.43	0.00	38	18	160.9%	-0.015	0.0005	-0.218	0.019	-0.001
230.00	0.05	0.00	0.84	0.00	271	254	141.6%	-0.010	0.0004	-0.136	0.013	-0.001
235.00	0.49	0.00	4.30	-0.07	4	9	182.6%	-0.039	0.0009	-0.542	0.042	-0.003
240.00	0.20	0.00	1.31	0.00	1	7	138.8%	-0.016	0.0006	-0.198	0.020	-0.001
245.00	0.48	0.00	4.30	0.00	3	9	167.3%	-0.043	0.0011	-0.533	0.045	-0.003
250.00	0.05	0.00	0.10	-0.15	90	49	89.5%	-0.002	0.0001	-0.019	0.003	-0.000
255.00	2.67	0.00	4.30	0.00	2	17	152.5%	-0.047	0.0013	-0.523	0.048	-0.004
260.00	2.18	0.00	4.35	1.61	4	89	145.7%	-0.050	0.0014	-0.523	0.050	-0.004
265.00	2.22	0.00	4.35	-0.61	4	11	138.5%	-0.052	0.0016	-0.517	0.053	-0.004
267.50	5.55	0.00	2.80	0.00	0	1	122.0%	-0.039	0.0014	-0.360	0.041	-0.003
270.00	1.45	0.00	2.90	0.00	1	70	119.6%	-0.041	0.0015	-0.368	0.043	-0.003
275.00	0.23	0.00	1.27	-0.50	2	65	95.8%	-0.023	0.0012	-0.182	0.027	-0.002
277.50	1.11	0.00	1.61	0.00	15	32	97.2%	-0.029	0.0014	-0.222	0.032	-0.002
280.00	0.42	0.00	1.55	0.00	7	68	93.6%	-0.029	0.0014	-0.214	0.032	-0.002
282.50	1.15	0.00	2.89	0.00	1	18	103.3%	-0.047	0.0019	-0.356	0.048	-0.003
285.00	0.40	0.12	0.40	0.00	2	16	72.6%	-0.013	0.0009	-0.082	0.016	-0.001
287.50	5.35	0.00	2.94	0.00	1	1	97.3%	-0.051	0.0022	-0.356	0.051	-0.004
290.00	0.82	0.10	0.55	0.47	2	57	70.0%	-0.016	0.0012	-0.099	0.020	-0.001
292.50	7.65	0.00	2.82	0.00	2	1	90.1%	-0.053	0.0024	-0.338	0.053	-0.004
295.00	0.84	0.00	0.77	0.00	2	22	66.8%	-0.020	0.0015	-0.113	0.024	-0.001
297.50	6.55	0.00	2.79	0.00	0	5	83.6%	-0.056	0.0028	-0.329	0.056	-0.004
300.00	0.80	0.00	1.94	-0.34	50	169	74.0%	-0.045	0.0026	-0.243	0.046	-0.003
302.50	0.90	0.22	1.25	0.00	127	116	66.9%	-0.038	0.0025	-0.191	0.040	-0.003
305.00	0.85	0.56	0.95	-0.14	1	35	64.5%	-0.040	0.0027	-0.194	0.042	-0.003
307.50	1.58	0.22	1.85	0.00	8	5	66.2%	-0.053	0.0033	-0.249	0.053	-0.004
310.00	1.15	0.79	2.05	-0.56	17	108	68.4%	-0.069	0.0040	-0.316	0.065	-0.005
312.50	2.00	0.54	2.32	0.00	2	56	65.5%	-0.072	0.0043	-0.314	0.068	-0.005
315.00	1.55	0.86	2.57	0.00	2	34	65.6%	-0.086	0.0049	-0.357	0.077	-0.006
317.50	1.98	0.98	2.43	-5.12	25	1	62.2%	-0.089	0.0053	-0.349	0.079	-0.006
320.00	2.24	1.20	2.90	-0.35	3	56	62.4%	-0.106	0.0060	-0.395	0.090	-0.007
325.00	2.76	2.17	2.93	-6.29	44	30	59.9%	-0.133	0.0073	-0.447	0.106	-0.009
327.50	3.50	2.52	3.35	-0.04	8	19	59.4%	-0.152	0.0081	-0.484	0.116	-0.011
330.00	3.50	3.30	3.85	-0.28	34	93	60.3%	-0.178	0.0088	-0.544	0.128	-0.013
335.00	4.59	4.20	5.10	-0.08	6	13	59.3%	-0.226	0.0103	-0.616	0.148	-0.016
337.50	5.25	4.85	5.80	-0.25	5	508	59.1%	-0.253	0.0110	-0.653	0.157	-0.018
340.00	5.95	5.05	7.40	0.08	13	23	59.8%	-0.285	0.0116	-0.699	0.167	-0.020
342.50	7.35	6.70	8.65	-1.35	39	2	62.8%	-0.322	0.0116	-0.777	0.176	-0.023
345.00	8.97	7.50	9.60	-11.13	467	71	62.4%	-0.352	0.0121	-0.798	0.182	-0.025
350.00	10.00	9.50	11.85	0.45	30	32	62.3%	-0.416	0.0127	-0.835	0.192	-0.030
355.00	13.30	11.65	14.35	-13.24	7	26	61.7%	-0.481	0.0131	-0.842	0.196	-0.035
360.00	14.82	13.35	17.15	0.62	4	18	59.3%	-0.549	0.0136	-0.800	0.195	-0.040
365.00	50.75	16.10	20.40	0.00	1	25	59.0%	-0.615	0.0132	-0.764	0.188	-0.045
370.00	22.80	19.30	23.85	0.00	2	31	58.9%	-0.678	0.0124	-0.711	0.176	-0.050
375.00	22.20	23.35	27.75	-15.44	5	2	60.8%	-0.727	0.0111	-0.677	0.164	-0.054
380.00	44.06	27.30	31.80	0.00	1	34	61.8%	-0.772	0.0099	-0.620	0.148	-0.058
385.00	41.25	30.25	36.00	0.00	2	2	58.7%	-0.829	0.0088	-0.484	0.125	-0.063
390.00	32.00	35.00	42.40	0.00	0	11	68.5%	-0.826	0.0076	-0.579	0.126	-0.063
395.00	48.95	39.30	46.85	0.00	4	0	69.4%	-0.855	0.0067	-0.515	0.112	-0.066
400.00	106.73	44.00	51.00	0.00	2	0	69.8%	-0.881	0.0058	-0.445	0.098	-0.069
405.00	56.20	47.55	56.00	0.00	2	0	67.6%	-0.912	0.0048	-0.334	0.078	-0.072
410.00	55.75	52.95	60.75	0.00	0	0	72.9%	-0.915	0.0044	-0.355	0.077	-0.073
415.00	64.65	57.65	65.55	0.00	3	0	74.4%	-0.928	0.0038	-0.314	0.068	-0.075
420.00	87.10	62.55	70.00	0.00	2	3	74.3%	-0.943	0.0031	-0.252	0.056	-0.077
430.00	116.10	73.00	80.00	0.00	2	0	85.4%	-0.940	0.0028	-0.307	0.058	-0.079
435.00	111.70	75.60	85.00	0.00	2	0	62.7%	-0.989	0.0009	-0.013	0.014	-0.083
440.00	116.55	81.50	89.95	0.00	2	0	79.2%	-0.971	0.0017	-0.133	0.032	-0.082
450.00	91.45	92.90	99.85	0.00	0	0	98.4%	-0.952	0.0021	-0.291	0.049	-0.083
460.00	99.60	101.00	110.00	0.00	2	0	85.5%	-0.983	0.0010	-0.072	0.021	-0.087
470.00	100.40	109.65	122.00	0.00	2	0	100.9%	-0.974	0.0012	-0.163	0.030	-0.088
480.00	168.80	117.10	133.00	0.00	2	1	186.6%	-0.850	0.0025	-1.477	0.115	-0.083
490.00	136.00	128.60	142.00	0.00	2	0	92.8%	-0.993	0.0004	-0.009	0.010	-0.093
500.00	112.90	138.90	152.00	0.00	0	0	105.8%	-0.988	0.0006	-0.056	0.015	-0.095
550.00	154.45	190.00	202.75	0.00	0	0	158.8%	-0.970	0.0009	-0.318	0.034	-0.104
590.00	194.94	230.45	242.90	0.00	0	0	185.3%	-0.968	0.0008	-0.401	0.035	-0.111

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.