Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

MDB
MongoDB, Inc. Class A
stock NASDAQ

At Close
Jan 12, 2026 3:59:57 PM EST
418.22USD+2.475%(+10.10)1,082,089
413.10Bid   418.61Ask   5.51Spread
Pre-market
Jan 12, 2026 9:28:30 AM EST
408.20USD+0.020%(+0.08)4,307
After-hours
Jan 12, 2026 4:44:30 PM EST
418.08USD-0.033%(-0.14)10,536
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16,08019,9732,37236,665


MDB Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

MDB Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

MDB Jan 16, 2026 Exp. - Max Pain @ $340.00

Puts
Calls


MDB Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
750.00 C0.01-66.67%353601-09MDB260116C00750000
740.00 C0.03-88.00%141212-16MDB260116C00740000
730.00 C0.01-66.67%611101-06MDB260116C00730000
720.00 C0.20-53.49%490311-20MDB260116C00720000
710.00 C1.67+178.33%9020710-10MDB260116C00710000
700.00 C1.73+17,200.00%17112-02MDB260116C00700000
690.00 C0.38-64.81%316512-15MDB260116C00690000
680.00 C0.01-66.67%3666301-07MDB260116C00680000
670.00 C0.16-40.74%250912-19MDB260116C00670000
660.00 C0.46+24.32%111708-27MDB260116C00660000
650.00 C0.15+114.29%259812-09MDB260116C00650000
640.00 C1.10-39.56%21610-27MDB260116C00640000
630.00 C1.15+23.66%620109-09MDB260116C00630000
620.00 C2.25+22.95%216011-10MDB260116C00620000
610.00 C0.01-95.00%17701-02MDB260116C00610000
600.00 C0.01-92.31%1112701-09MDB260116C00600000
590.00 C0.03+50.00%12901-02MDB260116C00590000
580.00 C0.07-46.15%253012-29MDB260116C00580000
570.00 C0.11-90.09%18612-29MDB260116C00570000
560.00 C0.16+700.00%119401-05MDB260116C00560000
550.00 C0.07+16.67%2540101-07MDB260116C00550000
540.00 C0.09-93.13%216712-31MDB260116C00540000
530.00 C0.10+66.67%54301-07MDB260116C00530000
520.00 C0.25-60.32%417701-08MDB260116C00520000
510.00 C0.01-98.08%2042501-02MDB260116C00510000
500.00 C0.03-90.32%6648301-09MDB260116C00500000
495.00 C0.06-90.32%3901-09MDB260116C00495000
492.50 C00%0MDB260116C00492500
490.00 C0.07-86.27%335601-09MDB260116C00490000
487.50 C00%0MDB260116C00487500
485.00 C0.07-88.33%21001-09MDB260116C00485000
482.50 C00%0MDB260116C00482500
480.00 C0.24-44.19%202,66101-09MDB260116C00480000
477.50 C00%0MDB260116C00477500
475.00 C0.09-95.36%66801-09MDB260116C00475000
472.50 C00%0MDB260116C00472500
470.00 C0.27-44.90%2560401-09MDB260116C00470000
467.50 C00%0MDB260116C00467500
465.00 C0.68-32.00%536901-09MDB260116C00465000
462.50 C00%0MDB260116C00462500
460.00 C0.28-67.06%3870701-09MDB260116C00460000
457.50 C00%0MDB260116C00457500
455.00 C0.51-56.41%639801-09MDB260116C00455000
452.50 C00%0MDB260116C00452500
450.00 C0.50-68.75%1171,05601-09MDB260116C00450000
447.50 C00%0MDB260116C00447500
445.00 C1.00-50.98%921201-09MDB260116C00445000
442.50 C1.400%3301-09MDB260116C00442500
440.00 C1.13-54.80%1062,16901-09MDB260116C00440000
437.50 C2.000%1101-09MDB260116C00437500
435.00 C1.84-45.07%6111801-09MDB260116C00435000
432.50 C2.30-43.90%3063501-09MDB260116C00432500
430.00 C2.30-53.06%552,20501-09MDB260116C00430000
427.50 C3.15-43.24%87501-09MDB260116C00427500
425.00 C4.24-37.00%4626301-09MDB260116C00425000
422.50 C4.39-41.54%157501-09MDB260116C00422500
420.00 C5.00-37.50%37557101-09MDB260116C00420000
417.50 C6.95-25.27%204401-09MDB260116C00417500
415.00 C6.25-39.61%1088801-09MDB260116C00415000
412.50 C7.30-38.81%395801-09MDB260116C00412500
410.00 C8.19-35.46%6298601-09MDB260116C00410000
407.50 C11.07-24.44%388201-09MDB260116C00407500
405.00 C13.01-64.77%48301-09MDB260116C00405000
402.50 C27.500%4301-06MDB260116C00402500
400.00 C15.36-34.33%783001-09MDB260116C00400000
397.50 C00%0MDB260116C00397500
395.00 C19.00-47.95%4901-09MDB260116C00395000
392.50 C48.000%1101-07MDB260116C00392500
390.00 C26.57-14.81%127501-09MDB260116C00390000
387.50 C00%0MDB260116C00387500
385.00 C41.98+21.33%1601-08MDB260116C00385000
382.50 C00%0MDB260116C00382500
380.00 C46.29-25.21%235201-08MDB260116C00380000
377.50 C35.450%2201-09MDB260116C00377500
375.00 C41.26+65.17%2201-08MDB260116C00375000
372.50 C00%0MDB260116C00372500
370.00 C44.72-36.11%3228401-08MDB260116C00370000
367.50 C00%0MDB260116C00367500
365.00 C47.900%1101-09MDB260116C00365000
360.00 C50.49-6.90%71,18201-09MDB260116C00360000
355.00 C60.630%1101-08MDB260116C00355000
350.00 C62.07-5.05%3986901-09MDB260116C00350000
345.00 C00%0MDB260116C00345000
340.00 C69.65-16.54%639801-09MDB260116C00340000
335.00 C00%0MDB260116C00335000
330.00 C81.50-28.43%357501-09MDB260116C00330000
325.00 C118.870%6301-07MDB260116C00325000
320.00 C91.46-25.40%234601-09MDB260116C00320000
315.00 C118.860%6301-06MDB260116C00315000
310.00 C104.07-10.71%153601-09MDB260116C00310000
305.00 C112.160%5501-05MDB260116C00305000
300.00 C115.37-12.47%21,18101-09MDB260116C00300000
290.00 C150.85+31.19%246901-07MDB260116C00290000
280.00 C132.33-5.61%5148701-09MDB260116C00280000
270.00 C146.68-14.99%129001-09MDB260116C00270000
260.00 C152.53-7.73%125901-09MDB260116C00260000
250.00 C165.63-7.47%21,89301-09MDB260116C00250000
240.00 C169.97-7.63%549601-09MDB260116C00240000
230.00 C193.55-7.04%145301-08MDB260116C00230000
220.00 C213.30+7.62%246801-06MDB260116C00220000
210.00 C208.15-3.28%225801-05MDB260116C00210000
200.00 C214.12-7.63%855701-08MDB260116C00200000
195.00 C212.00+18.00%411812-02MDB260116C00195000
190.00 C227.30+4.58%529012-15MDB260116C00190000
185.00 C168.14+6.56%713610-30MDB260116C00185000
180.00 C232.55-1.90%253301-09MDB260116C00180000
175.00 C229.50+14.75%28612-05MDB260116C00175000
170.00 C270.80+3.59%56401-07MDB260116C00170000
165.00 C167.60-11.51%16611-25MDB260116C00165000
160.00 C250.13-2.24%1017601-09MDB260116C00160000
155.00 C199.06+6.31%14510-30MDB260116C00155000
150.00 C254.00-9.65%1024101-05MDB260116C00150000
145.00 C285.94+0.85%617312-19MDB260116C00145000
140.00 C281.26+3.38%27112-18MDB260116C00140000
135.00 C282.59+37.01%65912-15MDB260116C00135000
130.00 C299.11+3.99%24612-10MDB260116C00130000
125.00 C99.95+37.58%11407-18MDB260116C00125000
120.00 C196.55+18.80%13009-18MDB260116C00120000
115.00 C318.48+212.24%26301-06MDB260116C00115000
110.00 C323.43+3.33%22501-06MDB260116C00110000
105.00 C308.27+45.86%1212-02MDB260116C00105000
100.00 C239.75+198.79%2410-24MDB260116C00100000
95.00 C00%0MDB260116C00095000
90.00 C00%0MDB260116C00090000
85.00 C238.65+5.53%1209-02MDB260116C00085000
80.00 C240.55+1.69%1109-03MDB260116C00080000
75.00 C84.000%2004-22MDB260116C00075000
Puts
StrikePriceChangeVolOILastContract Name
750.00 P411.78+31.88%4011-20MDB260116P00750000
740.00 P00%0MDB260116P00740000
730.00 P00%0MDB260116P00730000
720.00 P00%0MDB260116P00720000
710.00 P00%0MDB260116P00710000
700.00 P380.53-9.03%2108-28MDB260116P00700000
690.00 P260.200%4002-15MDB260116P00690000
680.00 P252.550%4102-15MDB260116P00680000
670.00 P00%0MDB260116P00670000
660.00 P323.40+20.97%2112-04MDB260116P00660000
650.00 P350.00+6.71%1012-10MDB260116P00650000
640.00 P00%0MDB260116P00640000
630.00 P243.750%4102-21MDB260116P00630000
620.00 P285.45-26.43%2112-04MDB260116P00620000
610.00 P228.250%36902-21MDB260116P00610000
600.00 P318.26-3.56%2308-27MDB260116P00600000
590.00 P191.10+1.08%4902-16MDB260116P00590000
580.00 P182.15-7.34%2302-15MDB260116P00580000
570.00 P154.30-46.29%2112-10MDB260116P00570000
560.00 P172.40+1.83%6102-16MDB260116P00560000
550.00 P230.54-12.83%2608-28MDB260116P00550000
540.00 P204.30+28.25%2212-09MDB260116P00540000
530.00 P129.25-15.47%2112-05MDB260116P00530000
520.00 P101.00+8.60%3112-12MDB260116P00520000
510.00 P138.45-25.28%2111-03MDB260116P00510000
500.00 P85.60+15.64%1712-12MDB260116P00500000
495.00 P00%0MDB260116P00495000
492.50 P00%0MDB260116P00492500
490.00 P64.85-13.67%6712-30MDB260116P00490000
487.50 P00%0MDB260116P00487500
485.00 P00%0MDB260116P00485000
482.50 P00%0MDB260116P00482500
480.00 P63.15-19.61%4412-16MDB260116P00480000
477.50 P00%0MDB260116P00477500
475.00 P45.10-10.07%4201-06MDB260116P00475000
472.50 P00%0MDB260116P00472500
470.00 P69.40+3.60%22212-03MDB260116P00470000
467.50 P00%0MDB260116P00467500
465.00 P00%0MDB260116P00465000
462.50 P00%0MDB260116P00462500
460.00 P28.80-36.70%7712-22MDB260116P00460000
457.50 P00%0MDB260116P00457500
455.00 P17.50-36.48%2701-07MDB260116P00455000
452.50 P00%0MDB260116P00452500
450.00 P39.00+38.89%12201-09MDB260116P00450000
447.50 P00%0MDB260116P00447500
445.00 P33.10+135.59%13801-08MDB260116P00445000
442.50 P00%0MDB260116P00442500
440.00 P27.15-5.57%120001-09MDB260116P00440000
437.50 P00%0MDB260116P00437500
435.00 P24.64+40.80%211801-09MDB260116P00435000
432.50 P23.44+223.31%15701-09MDB260116P00432500
430.00 P19.52-4.87%125501-09MDB260116P00430000
427.50 P19.57+4.65%25701-09MDB260116P00427500
425.00 P17.80+6.84%1123501-09MDB260116P00425000
422.50 P17.15+20.77%17201-09MDB260116P00422500
420.00 P14.41+0.63%151,22001-09MDB260116P00420000
417.50 P12.43-5.19%1216201-09MDB260116P00417500
415.00 P13.00+11.59%2017301-09MDB260116P00415000
412.50 P12.58+30.63%318101-09MDB260116P00412500
410.00 P9.87+9.67%1051,39901-09MDB260116P00410000
407.50 P7.50-3.23%207801-09MDB260116P00407500
405.00 P7.60+3.40%3215401-09MDB260116P00405000
402.50 P6.68+12.27%144401-09MDB260116P00402500
400.00 P5.60+2.75%831,73601-09MDB260116P00400000
397.50 P3.80-22.45%11614501-09MDB260116P00397500
395.00 P4.11+2.75%13016201-09MDB260116P00395000
392.50 P2.84-21.55%182001-09MDB260116P00392500
390.00 P2.47-8.18%1968701-09MDB260116P00390000
387.50 P2.15-12.96%11101-09MDB260116P00387500
385.00 P1.72-23.21%8610901-09MDB260116P00385000
382.50 P1.84+240.74%222201-09MDB260116P00382500
380.00 P1.16-25.16%4066701-09MDB260116P00380000
377.50 P0.97-30.71%183001-09MDB260116P00377500
375.00 P1.10-11.29%3144201-09MDB260116P00375000
372.50 P00%0MDB260116P00372500
370.00 P0.59-21.33%331401-09MDB260116P00370000
367.50 P00%0MDB260116P00367500
365.00 P0.52-83.28%115501-09MDB260116P00365000
360.00 P0.37-33.93%155801-09MDB260116P00360000
355.00 P0.39-13.33%113301-09MDB260116P00355000
350.00 P0.28-17.65%61,12901-09MDB260116P00350000
345.00 P0.29+3.57%12601-09MDB260116P00345000
340.00 P0.20-20.00%31,07001-09MDB260116P00340000
335.00 P0.30+20.00%13201-09MDB260116P00335000
330.00 P0.15-40.00%745701-09MDB260116P00330000
325.00 P0.140%4401-09MDB260116P00325000
320.00 P0.20-50.00%334201-09MDB260116P00320000
315.00 P0.22+29.41%3401-09MDB260116P00315000
310.00 P0.19-26.92%1450401-09MDB260116P00310000
305.00 P0.14-17.65%1201-09MDB260116P00305000
300.00 P0.12+140.00%1581,77401-09MDB260116P00300000
290.00 P0.07+16.67%143601-09MDB260116P00290000
280.00 P0.07-12.50%862101-09MDB260116P00280000
270.00 P0.10-50.00%766401-02MDB260116P00270000
260.00 P0.08-75.00%181101-09MDB260116P00260000
250.00 P0.020.00%21,17001-07MDB260116P00250000
240.00 P0.03-70.00%121,12801-05MDB260116P00240000
230.00 P0.070.00%752701-02MDB260116P00230000
220.00 P0.10+100.00%11,73401-02MDB260116P00220000
210.00 P0.23+475.00%1062001-02MDB260116P00210000
200.00 P0.01-50.00%22,29201-07MDB260116P00200000
195.00 P0.23-77.67%169012-02MDB260116P00195000
190.00 P0.15+7.14%1189212-17MDB260116P00190000
185.00 P0.08-46.67%5554612-11MDB260116P00185000
180.00 P0.03-62.50%1030801-07MDB260116P00180000
175.00 P0.03+50.00%133401-08MDB260116P00175000
170.00 P0.05+150.00%195912-11MDB260116P00170000
165.00 P0.05-28.57%1877012-18MDB260116P00165000
160.00 P0.25-58.33%3331,25211-12MDB260116P00160000
155.00 P0.02-90.00%283512-03MDB260116P00155000
150.00 P0.05-54.55%141,32512-18MDB260116P00150000
145.00 P0.04-63.64%3270812-02MDB260116P00145000
140.00 P0.050.00%148812-29MDB260116P00140000
135.00 P0.64-57.05%115712-10MDB260116P00135000
130.00 P0.030.00%602,52812-08MDB260116P00130000
125.00 P0.34-27.66%242410-31MDB260116P00125000
120.00 P0.33-5.71%168410-16MDB260116P00120000
115.00 P0.10-47.37%218412-02MDB260116P00115000
110.00 P0.40+1,900.00%451612-11MDB260116P00110000
105.00 P0.10-60.00%75612-26MDB260116P00105000
100.00 P0.28+180.00%111411-03MDB260116P00100000
95.00 P0.75+17.19%27008-27MDB260116P00095000
90.00 P0.02-50.00%125912-09MDB260116P00090000
85.00 P0.96-2.04%19506-25MDB260116P00085000
80.00 P0.65+41.30%1508-21MDB260116P00080000
75.00 P0.33+83.33%413709-26MDB260116P00075000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC