Home Options MDBChain

MDB

MongoDB, Inc.Close $329.14EOD only

Max Pain

$320.00

Next expiry May 22, 2026

Expected Move

±$15.88

4.8% from close

Price Gap

-9.14

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.95

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: May 20, 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

May 20, 2026 close

MDB Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
135.00	127.24	187.10	197.00	0.00	2	18	624.4%	0.985	0.0003	-1.488	0.009	0.007
140.00	109.83	182.00	192.00	0.00	0	19	601.7%	0.984	0.0003	-1.488	0.010	0.007
150.00	111.93	172.00	182.20	0.00	2	57	567.0%	0.981	0.0003	-1.591	0.011	0.008
155.00	113.90	167.55	177.00	0.00	2	29	538.2%	0.982	0.0003	-1.490	0.011	0.008
160.00	96.40	162.00	172.20	0.00	10	68	526.3%	0.980	0.0004	-1.592	0.012	0.008
165.00	98.05	157.00	167.00	0.00	2	3	499.2%	0.980	0.0004	-1.490	0.012	0.009
170.00	125.68	152.00	162.00	0.00	1	37	480.6%	0.979	0.0004	-1.489	0.012	0.009
175.00	88.00	147.15	157.00	0.00	2	8	462.5%	0.978	0.0005	-1.490	0.013	0.009
180.00	85.10	142.25	152.00	0.00	6	7	444.9%	0.977	0.0005	-1.490	0.013	0.009
185.00	77.89	138.20	147.20	0.00	4	3	434.6%	0.975	0.0006	-1.590	0.014	0.010
187.50	77.60	134.60	144.00	0.00	0	1	401.7%	0.979	0.0005	-1.235	0.012	0.010
190.00	74.95	132.00	141.60	0.00	6	40	397.3%	0.978	0.0005	-1.286	0.013	0.010
195.00	64.42	127.00	137.00	0.00	0	46	394.8%	0.974	0.0006	-1.489	0.015	0.010
197.50	98.35	125.90	134.00	0.00	2	2	370.1%	0.977	0.0006	-1.234	0.013	0.010
200.00	110.34	122.00	132.00	0.00	46	78	378.9%	0.972	0.0007	-1.488	0.015	0.010
205.00	55.45	117.00	127.00	0.00	4	10	363.3%	0.971	0.0007	-1.487	0.016	0.011
207.50	88.30	114.70	124.00	0.00	0	1	340.0%	0.975	0.0007	-1.235	0.014	0.011
210.00	55.60	113.45	122.00	0.00	4	41	348.1%	0.970	0.0008	-1.485	0.017	0.011
212.50	81.50	109.10	119.00	0.00	0	24	325.5%	0.974	0.0008	-1.235	0.015	0.011
215.00	50.70	106.80	117.65	0.00	6	99	350.7%	0.962	0.0010	-1.800	0.020	0.011
217.50	49.55	104.30	114.95	0.00	0	1	337.9%	0.963	0.0010	-1.702	0.020	0.011
220.00	47.20	101.80	112.10	0.00	4	55	321.2%	0.965	0.0010	-1.531	0.019	0.011
222.50	44.20	101.00	109.60	0.00	0	3	314.0%	0.964	0.0010	-1.530	0.019	0.011
225.00	70.30	99.80	106.75	0.00	2	8	297.4%	0.967	0.0010	-1.357	0.018	0.012
227.50	68.05	97.10	104.60	0.00	2	2	299.7%	0.962	0.0011	-1.527	0.020	0.012
230.00	37.30	94.80	101.85	0.00	4	39	286.2%	0.964	0.0011	-1.405	0.019	0.012
232.50	36.05	92.10	99.65	0.00	0	12	286.8%	0.959	0.0012	-1.548	0.021	0.012
235.00	61.70	89.80	96.85	0.00	2	37	272.4%	0.962	0.0012	-1.402	0.020	0.012
240.00	100.00	84.60	91.85	0.00	4	34	258.9%	0.960	0.0014	-1.399	0.021	0.012
242.50	52.50	82.10	89.55	0.00	2	2	256.9%	0.956	0.0015	-1.492	0.023	0.012
245.00	64.72	79.80	87.05	0.00	2	22	250.2%	0.954	0.0016	-1.490	0.023	0.013
247.50	88.92	77.10	84.55	0.00	8	5	243.5%	0.953	0.0017	-1.487	0.024	0.013
250.00	86.43	74.80	82.05	0.00	8	73	236.9%	0.951	0.0018	-1.485	0.025	0.013
252.50	85.00	72.10	79.55	0.00	1	1	230.3%	0.950	0.0018	-1.482	0.025	0.013
255.00	87.60	69.80	77.05	0.00	1	39	223.7%	0.948	0.0020	-1.478	0.026	0.013
257.50	46.42	67.10	74.55	0.00	2	4	217.2%	0.946	0.0021	-1.475	0.027	0.013
260.00	65.65	64.80	72.55	-20.84	2	93	220.5%	0.937	0.0023	-1.696	0.030	0.013
262.50	65.87	62.15	69.60	0.00	1	3	205.2%	0.941	0.0023	-1.490	0.028	0.013
265.00	60.68	59.65	67.55	-8.84	2	35	207.2%	0.932	0.0026	-1.685	0.032	0.013
267.50	16.75	57.15	65.00	0.00	0	1	199.7%	0.930	0.0027	-1.656	0.033	0.013
270.00	65.00	54.80	61.75	0.00	2	49	179.2%	0.941	0.0027	-1.318	0.029	0.014
272.50	54.45	52.15	59.60	0.00	2	13	179.5%	0.932	0.0030	-1.469	0.032	0.014
275.00	69.18	49.80	57.50	0.00	1	40	180.1%	0.922	0.0033	-1.635	0.036	0.014
277.50	57.30	47.15	54.60	0.00	6	5	166.8%	0.926	0.0035	-1.456	0.034	0.014
280.00	55.98	44.80	51.95	0.00	6	77	158.0%	0.926	0.0037	-1.384	0.034	0.014
282.50	55.54	42.20	49.45	0.00	4	2	151.7%	0.922	0.0039	-1.377	0.036	0.014
285.00	53.09	39.80	46.85	0.00	2	36	143.8%	0.920	0.0042	-1.326	0.036	0.014
287.50	40.50	37.25	44.60	0.00	1	15	141.6%	0.911	0.0047	-1.421	0.039	0.014
290.00	37.93	34.80	42.85	-9.00	1	32	146.2%	0.890	0.0053	-1.705	0.046	0.014
292.50	42.37	32.30	40.40	0.00	29	26	140.3%	0.883	0.0057	-1.707	0.048	0.014
295.00	38.50	30.00	36.85	0.00	1	19	118.9%	0.902	0.0060	-1.286	0.042	0.014
297.50	39.00	27.45	34.60	0.00	3	54	116.2%	0.889	0.0067	-1.370	0.046	0.014
300.00	26.50	25.60	32.50	-10.60	22	140	115.1%	0.871	0.0075	-1.501	0.051	0.014
302.50	30.82	23.45	30.25	-4.13	21	33	51.7%	0.987	0.0026	-0.139	0.008	0.016
305.00	29.65	21.85	27.55	0.00	4	52	58.3%	0.963	0.0056	-0.319	0.020	0.016
307.50	21.75	19.45	25.50	-8.28	1	81	59.2%	0.943	0.0080	-0.448	0.028	0.016
310.00	19.86	16.80	23.20	-6.21	19	59	54.4%	0.935	0.0096	-0.455	0.031	0.016
312.50	27.45	15.00	20.60	0.00	1	9	53.9%	0.908	0.0126	-0.577	0.040	0.015
315.00	32.00	14.75	18.60	0.00	2	77	65.3%	0.826	0.0162	-1.052	0.063	0.014
317.50	21.08	13.55	15.90	0.00	4	16	64.3%	0.784	0.0187	-1.176	0.071	0.013
320.00	10.70	11.30	14.85	-7.99	6	127	65.2%	0.730	0.0208	-1.340	0.081	0.013
322.50	12.80	10.15	12.20	-2.20	5	82	62.7%	0.680	0.0234	-1.390	0.087	0.012
325.00	7.77	8.65	10.55	-6.66	7	52	62.1%	0.619	0.0252	-1.464	0.093	0.011
327.50	7.24	7.30	9.15	-9.51	7	62	62.1%	0.554	0.0261	-1.516	0.096	0.010
330.00	5.40	7.00	7.95	-5.70	18	374	66.3%	0.490	0.0247	-1.628	0.097	0.009
332.50	5.95	4.95	6.85	-5.05	24	77	62.4%	0.424	0.0258	-1.503	0.095	0.007
335.00	5.11	4.20	5.90	-4.26	72	81	63.5%	0.364	0.0243	-1.466	0.092	0.006
337.50	4.10	3.45	5.65	-4.25	20	85	66.8%	0.316	0.0219	-1.459	0.087	0.006
340.00	3.50	2.63	4.30	-4.06	49	76	63.7%	0.255	0.0207	-1.255	0.078	0.004
342.50	3.10	2.29	3.60	-4.10	129	79	65.0%	0.212	0.0183	-1.156	0.071	0.004
345.00	2.50	1.63	3.45	-2.92	16	309	66.7%	0.178	0.0160	-1.063	0.063	0.003
347.50	2.20	1.54	2.58	-2.98	2	28	66.7%	0.142	0.0138	-0.919	0.055	0.003
350.00	1.69	0.95	2.44	-2.36	64	220	67.2%	0.114	0.0118	-0.794	0.047	0.002
352.50	1.78	0.98	2.30	-2.35	4	8	71.4%	0.103	0.0103	-0.783	0.044	0.002
355.00	1.22	0.76	1.76	-1.82	7	203	70.4%	0.078	0.0085	-0.625	0.035	0.001
357.50	3.10	0.58	1.76	0.00	1	8	73.3%	0.068	0.0073	-0.589	0.032	0.001
360.00	0.82	0.41	1.20	-1.54	9	491	70.6%	0.046	0.0056	-0.416	0.023	0.001
362.50	1.42	0.33	1.41	-0.54	1	12	76.0%	0.046	0.0052	-0.449	0.024	0.001
365.00	0.81	0.40	1.10	-0.97	4	77	77.2%	0.038	0.0044	-0.389	0.020	0.001
367.50	1.36	0.06	1.31	0.00	15	23	79.5%	0.033	0.0038	-0.357	0.018	0.001
370.00	0.35	0.05	0.94	-0.83	21	869	77.7%	0.023	0.0028	-0.256	0.013	0.000
372.50	0.94	0.00	0.97	0.00	10	18	81.0%	0.021	0.0026	-0.251	0.012	0.000
375.00	0.40	0.00	1.67	-0.60	3	508	94.4%	0.034	0.0033	-0.433	0.018	0.001
380.00	0.68	0.00	1.18	0.00	14	14	94.6%	0.022	0.0023	-0.304	0.013	0.000
387.50	0.38	0.05	4.40	0.00	9	25	141.8%	0.067	0.0037	-1.120	0.032	0.001
400.00	0.02	0.01	0.11	-0.36	12	30	86.7%	0.001	0.0002	-0.023	0.001	0.000
410.00	0.31	0.00	0.55	0.15	16	159	117.2%	0.006	0.0006	-0.130	0.004	0.000
430.00	0.24	0.00	4.30	0.00	0	1	200.8%	0.042	0.0019	-1.108	0.022	0.001
440.00	0.01	0.00	0.20	-0.19	1	20	129.9%	0.001	0.0002	-0.039	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
135.00	0.02	0.00	0.01	0.00	42	105	287.5%	-0.000	0.0000	-0.001	0.000	0.000
140.00	0.02	0.00	0.20	0.00	36	98	361.7%	-0.000	0.0000	-0.035	0.000	-0.000
145.00	0.01	0.00	0.10	-0.33	13	82	323.4%	-0.000	0.0000	-0.015	0.000	-0.000
150.00	0.29	0.00	4.80	0.03	1	173	538.0%	-0.015	0.0003	-1.232	0.009	-0.000
155.00	0.04	0.00	0.60	0.00	3	558	366.4%	-0.002	0.0001	-0.128	0.001	-0.000
160.00	0.03	0.00	0.08	0.00	1	333	281.3%	-0.000	0.0000	-0.012	0.000	-0.000
165.00	0.01	0.00	0.20	0.00	68	508	296.1%	-0.001	0.0000	-0.035	0.000	-0.000
170.00	0.03	0.00	0.31	0.00	1	181	299.2%	-0.001	0.0000	-0.060	0.001	-0.000
175.00	0.44	0.00	0.50	0.00	6	610	304.7%	-0.002	0.0001	-0.106	0.001	-0.000
177.50	0.01	0.00	0.25	0.00	31	1,805	274.2%	-0.001	0.0000	-0.047	0.001	-0.000
180.00	0.01	0.00	0.19	0.00	2	452	260.2%	-0.001	0.0000	-0.034	0.001	-0.000
182.50	0.14	0.00	0.20	0.00	0	319	256.3%	-0.001	0.0000	-0.037	0.001	-0.000
185.00	0.09	0.00	0.40	0.00	28	474	272.3%	-0.002	0.0001	-0.083	0.001	-0.000
187.50	0.26	0.00	4.80	0.00	2	3	403.1%	-0.021	0.0005	-1.233	0.012	-0.000
190.00	0.35	0.00	0.22	0.34	1	1,250	242.6%	-0.001	0.0000	-0.041	0.001	-0.000
192.50	0.17	0.00	4.80	0.00	1	2	387.1%	-0.022	0.0006	-1.232	0.013	-0.000
195.00	0.34	0.00	0.25	0.00	1	60	235.5%	-0.001	0.0001	-0.048	0.001	-0.000
197.50	0.19	0.00	0.25	0.00	2	13	230.1%	-0.001	0.0001	-0.048	0.001	-0.000
200.00	0.02	0.00	0.25	-0.27	2	114	225.0%	-0.001	0.0001	-0.048	0.001	-0.000
202.50	0.01	0.00	0.25	0.00	3	25	219.9%	-0.001	0.0001	-0.048	0.001	-0.000
205.00	0.29	0.00	0.25	0.00	2	9	214.8%	-0.001	0.0001	-0.049	0.001	-0.000
207.50	0.35	0.00	0.25	0.00	1	2	209.8%	-0.001	0.0001	-0.049	0.001	-0.000
210.00	0.35	0.00	0.25	0.00	1	24	205.1%	-0.001	0.0001	-0.049	0.001	-0.000
212.50	0.35	0.00	0.25	0.00	1	2	200.0%	-0.001	0.0001	-0.049	0.001	-0.000
215.00	0.34	0.00	0.25	0.00	1	5	195.3%	-0.001	0.0001	-0.050	0.001	-0.000
217.50	0.35	0.00	0.25	0.00	1	1	190.2%	-0.001	0.0001	-0.049	0.001	-0.000
220.00	0.35	0.00	0.36	0.00	3	67	194.3%	-0.002	0.0001	-0.076	0.002	-0.000
222.50	1.93	0.00	4.80	0.00	0	0	298.4%	-0.030	0.0009	-1.227	0.016	-0.001
225.00	0.53	0.00	4.70	0.00	3	30	290.0%	-0.030	0.0010	-1.201	0.017	-0.001
227.50	0.30	0.00	4.80	0.00	1	2	284.6%	-0.031	0.0010	-1.225	0.017	-0.001
230.00	0.07	0.00	4.80	0.00	5	101	277.8%	-0.032	0.0011	-1.225	0.018	-0.001
232.50	0.30	0.00	4.80	0.00	1	10	271.0%	-0.033	0.0011	-1.223	0.018	-0.001
235.00	0.15	0.00	4.30	0.00	3	148	257.4%	-0.031	0.0011	-1.099	0.017	-0.001
237.50	0.30	0.00	4.30	0.00	1	6	250.9%	-0.032	0.0012	-1.097	0.018	-0.001
240.00	0.76	0.00	4.30	0.00	1	111	244.4%	-0.033	0.0012	-1.097	0.018	-0.001
242.50	4.88	0.00	4.30	0.00	0	3	238.0%	-0.034	0.0013	-1.095	0.018	-0.001
245.00	1.03	0.00	1.05	0.00	1	34	173.6%	-0.009	0.0006	-0.258	0.006	-0.000
247.50	0.01	0.00	0.45	-0.42	5	5	147.5%	-0.004	0.0003	-0.102	0.003	-0.000
250.00	0.79	0.00	2.69	0.00	1	151	196.3%	-0.025	0.0012	-0.689	0.014	-0.000
252.50	0.81	0.00	4.30	0.00	1	7	212.7%	-0.039	0.0016	-1.090	0.021	-0.001
255.00	0.44	0.00	1.00	0.00	5	192	152.1%	-0.010	0.0007	-0.247	0.006	-0.000
257.50	0.88	0.00	4.30	0.00	11	18	200.3%	-0.042	0.0018	-1.087	0.022	-0.001
260.00	0.08	0.00	0.20	0.00	11	304	111.7%	-0.002	0.0002	-0.041	0.001	-0.000
262.50	0.58	0.00	4.30	0.00	3	9	188.1%	-0.045	0.0021	-1.083	0.023	-0.001
265.00	0.20	0.00	4.30	0.00	1	76	182.0%	-0.047	0.0022	-1.080	0.024	-0.001
267.50	1.95	0.00	4.30	0.00	10	172	175.9%	-0.049	0.0024	-1.077	0.025	-0.001
270.00	0.02	0.01	0.75	-0.08	12	72	117.0%	-0.010	0.0009	-0.187	0.006	-0.000
272.50	0.10	0.00	0.50	-0.98	1	6	104.9%	-0.007	0.0007	-0.119	0.005	-0.000
275.00	0.23	0.00	4.35	0.00	13	38	158.4%	-0.056	0.0029	-1.079	0.027	-0.001
277.50	0.36	0.00	4.35	0.00	16	27	152.4%	-0.058	0.0031	-1.075	0.028	-0.001
280.00	0.28	0.00	0.28	0.01	1	217	84.0%	-0.004	0.0006	-0.063	0.003	-0.000
282.50	0.32	0.03	0.33	0.17	9	45	83.0%	-0.006	0.0008	-0.084	0.004	-0.000
285.00	0.30	0.01	0.73	0.06	29	65	89.2%	-0.013	0.0016	-0.184	0.008	-0.000
287.50	0.69	0.00	3.85	0.00	2	14	124.0%	-0.064	0.0041	-0.943	0.031	-0.001
290.00	0.20	0.00	0.62	-0.09	20	50	77.5%	-0.013	0.0017	-0.153	0.008	-0.000
292.50	0.93	0.00	2.01	0.00	8	37	94.1%	-0.042	0.0039	-0.508	0.022	-0.001
295.00	0.38	0.10	0.58	-0.24	22	60	70.0%	-0.016	0.0024	-0.171	0.010	-0.000
297.50	1.10	0.07	1.07	0.00	862	460	73.0%	-0.029	0.0037	-0.290	0.016	-0.001
300.00	0.70	0.21	0.60	-0.05	24	388	63.3%	-0.022	0.0035	-0.205	0.013	-0.000
302.50	1.04	0.60	1.15	-0.04	24	42	70.4%	-0.049	0.0060	-0.437	0.025	-0.001
305.00	1.35	0.80	1.66	0.19	5	54	71.8%	-0.072	0.0078	-0.595	0.033	-0.001
307.50	1.36	0.90	2.05	-0.16	5	603	70.2%	-0.090	0.0095	-0.691	0.040	-0.002
310.00	1.77	1.06	2.42	-0.22	141	1,163	68.1%	-0.112	0.0115	-0.784	0.046	-0.002
312.50	3.00	1.49	2.64	0.27	2	15	66.2%	-0.138	0.0137	-0.886	0.054	-0.003
315.00	2.57	1.80	3.25	0.25	13	65	65.2%	-0.174	0.0162	-1.012	0.063	-0.003
320.00	3.85	3.30	4.85	0.16	778	1,170	66.5%	-0.274	0.0205	-1.338	0.081	-0.005
322.50	4.50	3.70	5.75	-0.45	10	15	64.4%	-0.324	0.0229	-1.397	0.088	-0.006
325.00	5.51	5.10	6.85	0.80	53	61	66.6%	-0.387	0.0236	-1.537	0.093	-0.007
327.50	7.25	6.30	8.00	1.10	311	54	66.9%	-0.448	0.0243	-1.594	0.096	-0.008
330.00	9.84	7.50	9.30	3.50	755	755	66.8%	-0.509	0.0245	-1.602	0.097	-0.010
332.50	9.95	8.95	10.95	1.05	5	51	68.2%	-0.568	0.0237	-1.610	0.096	-0.011
335.00	12.62	9.45	12.35	3.57	1	105	63.4%	-0.636	0.0243	-1.425	0.092	-0.012
337.50	8.55	12.25	14.00	0.00	9	39	68.7%	-0.678	0.0214	-1.473	0.087	-0.013
340.00	18.00	13.85	15.75	5.00	3	75	68.3%	-0.730	0.0199	-1.345	0.081	-0.014
345.00	12.70	16.25	20.50	0.00	2	18	66.4%	-0.823	0.0160	-1.014	0.063	-0.016
350.00	15.00	20.45	26.45	0.00	31	15	78.5%	-0.847	0.0123	-1.093	0.058	-0.016
355.00	22.20	24.50	30.95	0.00	25	36	79.5%	-0.895	0.0094	-0.844	0.044	-0.018
360.00	36.00	28.75	36.35	7.10	23	36	86.4%	-0.914	0.0075	-0.786	0.038	-0.018
365.00	98.90	34.10	41.00	0.00	0	9	95.3%	-0.923	0.0062	-0.796	0.035	-0.019
370.00	114.20	38.60	45.90	0.00	0	7	98.6%	-0.941	0.0049	-0.664	0.029	-0.019
375.00	109.15	43.30	50.80	0.00	0	0	102.6%	-0.953	0.0039	-0.569	0.024	-0.020

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.