Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,6261,573952,374


MDB Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

MDB Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

MDB Sep 18, 2026 Exp. - Max Pain @ $350.00

Puts
Calls


MDB Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640 C00%0MDB260918C00640000
620 C28.90-15.12%11901-08MDB260918C00620000
610 C31.25+24.01%1201-08MDB260918C00610000
600 C37.89+15.69%22401-07MDB260918C00600000
590 C34.500%4412-29MDB260918C00590000
580 C00%0MDB260918C00580000
570 C38.30-1.62%5612-29MDB260918C00570000
560 C36.70-11.14%2401-09MDB260918C00560000
550 C39.50-7.17%142701-09MDB260918C00550000
540 C48.00+3.52%51301-06MDB260918C00540000
530 C47.25-5.08%152801-05MDB260918C00530000
520 C46.05-21.21%52201-09MDB260918C00520000
510 C61.30-1.61%22201-08MDB260918C00510000
500 C64.91+15.17%24201-07MDB260918C00500000
490 C58.65+1.77%3058501-05MDB260918C00490000
480 C73.50+18.74%17701-07MDB260918C00480000
470 C54.70-23.66%1026601-02MDB260918C00470000
460 C80.01+15.07%29601-07MDB260918C00460000
450 C83.97+12.33%11401-07MDB260918C00450000
440 C77.39+1.30%103601-06MDB260918C00440000
430 C83.75+8.47%217401-06MDB260918C00430000
420 C80.05-14.93%411201-08MDB260918C00420000
410 C85.10-18.17%49301-08MDB260918C00410000
400 C96.67-6.49%2038201-06MDB260918C00400000
390 C108.76+7.86%132612-22MDB260918C00390000
380 C105.03+2.05%64112-17MDB260918C00380000
370 C108.66+16.13%1129201-09MDB260918C00370000
360 C113.92+8.87%12701-08MDB260918C00360000
350 C114.50-0.19%12501-09MDB260918C00350000
340 C108.00-21.66%12801-02MDB260918C00340000
330 C133.00+1.10%16012-29MDB260918C00330000
320 C139.50+7.52%1712-29MDB260918C00320000
310 C157.00+8.23%11901-07MDB260918C00310000
300 C155.50-6.33%14312-29MDB260918C00300000
290 C173.17+11.16%12412-26MDB260918C00290000
280 C169.93+1.27%12512-30MDB260918C00280000
270 C148.95-16.13%41301-02MDB260918C00270000
260 C177.16+48.44%1801-09MDB260918C00260000
250 C194.50-5.62%13312-30MDB260918C00250000
240 C204.20+4.58%124012-29MDB260918C00240000
230 C204.92+34.79%22212-09MDB260918C00230000
220 C126.00-8.70%27810-10MDB260918C00220000
210 C206.15+39.29%101212-03MDB260918C00210000
200 C248.37+8.46%21212-23MDB260918C00200000
195 C54.550%2106-02MDB260918C00195000
190 C142.59-2.64%1109-18MDB260918C00190000
185 C164.00+13.91%3309-09MDB260918C00185000
180 C172.35+135.52%2109-10MDB260918C00180000
175 C81.150%4106-06MDB260918C00175000
170 C260.59+85.94%1212-31MDB260918C00170000
165 C72.00+15.66%1106-04MDB260918C00165000
160 C166.700%2008-29MDB260918C00160000
155 C00%0MDB260918C00155000
150 C207.25+15.14%1411-07MDB260918C00150000
145 C00%0MDB260918C00145000
140 C00%0MDB260918C00140000
135 C00%0MDB260918C00135000
130 C00%0MDB260918C00130000
125 C00%0MDB260918C00125000
120 C120.00+13.36%1107-23MDB260918C00120000
115 C00%0MDB260918C00115000
110 C00%0MDB260918C00110000
105 C00%0MDB260918C00105000
100 C316.700%1112-02MDB260918C00100000
95 C00%0MDB260918C00095000
Puts
StrikePriceChangeVolOILastContract Name
640 P00%0MDB260918P00640000
620 P00%0MDB260918P00620000
610 P00%0MDB260918P00610000
600 P00%0MDB260918P00600000
590 P00%0MDB260918P00590000
580 P00%0MDB260918P00580000
570 P00%0MDB260918P00570000
560 P00%0MDB260918P00560000
550 P00%0MDB260918P00550000
540 P00%0MDB260918P00540000
530 P00%0MDB260918P00530000
520 P00%0MDB260918P00520000
510 P00%0MDB260918P00510000
500 P130.20-2.38%1112-05MDB260918P00500000
490 P119.45-29.26%31112-08MDB260918P00490000
480 P109.15-2.80%2412-12MDB260918P00480000
470 P104.55+4.29%12412-12MDB260918P00470000
460 P91.98-10.83%11912-30MDB260918P00460000
450 P00%0MDB260918P00450000
440 P90.05-3.43%101312-05MDB260918P00440000
430 P82.30-5.18%31101-09MDB260918P00430000
420 P68.55-8.25%11201-07MDB260918P00420000
410 P69.75-7.06%12612-10MDB260918P00410000
400 P62.84+10.05%74601-08MDB260918P00400000
390 P57.10+0.18%53012-12MDB260918P00390000
380 P59.35+5.68%103112-04MDB260918P00380000
370 P46.00+9.52%310812-30MDB260918P00370000
360 P44.95+6.24%14801-09MDB260918P00360000
350 P41.50+13.89%525601-09MDB260918P00350000
340 P32.35-22.14%11201-07MDB260918P00340000
330 P30.52-56.40%21112-29MDB260918P00330000
320 P29.20-54.23%21101-08MDB260918P00320000
310 P23.00-23.21%27512-22MDB260918P00310000
300 P24.70-8.08%117201-09MDB260918P00300000
290 P19.77-16.83%15712-30MDB260918P00290000
280 P18.15+5.52%24401-08MDB260918P00280000
270 P15.89-2.46%223812-18MDB260918P00270000
260 P12.42-23.24%13112-23MDB260918P00260000
250 P12.35+7.48%12017101-08MDB260918P00250000
240 P10.90+1.40%6418401-08MDB260918P00240000
230 P9.94+14.65%23301-02MDB260918P00230000
220 P8.70-47.90%1013812-02MDB260918P00220000
210 P6.15-6.53%51512-17MDB260918P00210000
200 P5.80+9.43%25301-08MDB260918P00200000
195 P5.28+0.96%31012-17MDB260918P00195000
190 P5.26+0.77%21412-05MDB260918P00190000
185 P4.61-9.96%416501-07MDB260918P00185000
180 P3.77-68.71%12512-16MDB260918P00180000
175 P8.15-14.21%11209-12MDB260918P00175000
170 P3.21-84.71%2601-08MDB260918P00170000
165 P3.80-3.80%1501-05MDB260918P00165000
160 P3.20+3.90%2901-08MDB260918P00160000
155 P2.56+0.39%141612-29MDB260918P00155000
150 P2.70+5.06%383201-06MDB260918P00150000
145 P2.51+0.40%764401-07MDB260918P00145000
140 P2.44+22.00%244601-08MDB260918P00140000
135 P2.23+8.78%263001-08MDB260918P00135000
130 P1.95+5.41%484501-07MDB260918P00130000
125 P1.84+3.95%682901-08MDB260918P00125000
120 P1.65+10.74%341601-08MDB260918P00120000
115 P1.48-0.67%471601-08MDB260918P00115000
110 P1.36+0.74%221001-08MDB260918P00110000
105 P1.20+0.84%56901-09MDB260918P00105000
100 P1.10-1.79%581801-09MDB260918P00100000
95 P0.93-9.71%122701-09MDB260918P00095000


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