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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,1253,1251647,150


MDB Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

MDB Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

MDB Jan 15, 2027 Exp. - Max Pain @ $290.00

Puts
Calls


MDB Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640 C38.850%726801-09MDB270115C00640000
620 C40.60-20.31%613201-09MDB270115C00620000
610 C39.30-13.91%51001-02MDB270115C00610000
600 C53.50+7.00%12612-22MDB270115C00600000
590 C51.840%2112-18MDB270115C00590000
580 C46.75-15.99%22501-09MDB270115C00580000
570 C52.45-6.67%8801-08MDB270115C00570000
560 C65.65+13.19%2501-07MDB270115C00560000
550 C62.45+11.62%23801-08MDB270115C00550000
540 C64.00+9.87%59001-06MDB270115C00540000
530 C61.90+0.24%21701-08MDB270115C00530000
520 C65.52-6.39%228601-08MDB270115C00520000
510 C66.85-16.44%163101-09MDB270115C00510000
500 C68.71-15.95%121501-08MDB270115C00500000
490 C74.21-2.36%436812-17MDB270115C00490000
480 C65.42-17.19%116701-02MDB270115C00480000
470 C92.25+28.73%23101-07MDB270115C00470000
460 C97.90+11.82%23001-07MDB270115C00460000
450 C91.85-5.96%19801-06MDB270115C00450000
440 C86.49-3.11%2412501-09MDB270115C00440000
430 C90.62-8.16%3262901-09MDB270115C00430000
420 C104.00+7.22%112501-06MDB270115C00420000
410 C100.70-0.53%9848801-09MDB270115C00410000
400 C125.85+12.12%112801-07MDB270115C00400000
390 C109.25-1.75%325701-08MDB270115C00390000
380 C111.05-17.92%22701-09MDB270115C00380000
370 C108.35-20.36%219101-02MDB270115C00370000
360 C125.45+12.76%26501-05MDB270115C00360000
350 C132.63+0.72%1050601-08MDB270115C00350000
340 C146.25+6.70%26101-06MDB270115C00340000
330 C128.95-13.67%217901-02MDB270115C00330000
320 C152.50-7.92%136212-29MDB270115C00320000
310 C165.82+4.78%51,31301-06MDB270115C00310000
300 C164.50+13.84%125401-05MDB270115C00300000
290 C188.60+7.34%318201-07MDB270115C00290000
280 C192.00+2.67%13012-23MDB270115C00280000
270 C170.20-8.38%14601-02MDB270115C00270000
260 C186.48+7.20%114301-09MDB270115C00260000
250 C193.62+7.39%120101-09MDB270115C00250000
240 C201.75-3.78%18801-09MDB270115C00240000
230 C208.65-9.68%110301-09MDB270115C00230000
220 C215.52-9.45%76901-08MDB270115C00220000
210 C213.00+28.52%15201-02MDB270115C00210000
200 C253.10+13.42%110501-07MDB270115C00200000
195 C124.10+78.18%3708-27MDB270115C00195000
190 C248.34+7.74%102012-08MDB270115C00190000
185 C131.00+75.16%11708-27MDB270115C00185000
180 C161.10+21.36%45308-28MDB270115C00180000
175 C209.91+23.26%11311-11MDB270115C00175000
170 C170.65+94.58%112410-01MDB270115C00170000
165 C94.00+69.89%21106-06MDB270115C00165000
160 C229.25+199.56%11211-10MDB270115C00160000
155 C270.00+53.84%1612-02MDB270115C00155000
150 C230.00+0.44%13411-11MDB270115C00150000
145 C194.90+80.21%2411-21MDB270115C00145000
140 C207.60+4.27%1211-28MDB270115C00140000
135 C71.19-13.81%1704-09MDB270115C00135000
130 C217.00+194.20%11309-11MDB270115C00130000
125 C72.75-25.73%1404-03MDB270115C00125000
120 C244.85+13.10%11411-13MDB270115C00120000
115 C98.30+18.43%152105-12MDB270115C00115000
110 C00%0MDB270115C00110000
105 C220.30+117.41%2209-02MDB270115C00105000
100 C220.00+93.83%1208-28MDB270115C00100000
95 C228.300%2109-02MDB270115C00095000
90 C93.00+2.55%1104-09MDB270115C00090000
85 C238.55+4.70%1209-04MDB270115C00085000
80 C138.07+1.97%1106-26MDB270115C00080000
75 C281.85+14.67%1410-30MDB270115C00075000
Puts
StrikePriceChangeVolOILastContract Name
640 P00%0MDB270115P00640000
620 P216.000%442212-23MDB270115P00620000
610 P00%0MDB270115P00610000
600 P00%0MDB270115P00600000
590 P00%0MDB270115P00590000
580 P00%0MDB270115P00580000
570 P190.000%2201-09MDB270115P00570000
560 P180.100%2112-08MDB270115P00560000
550 P00%0MDB270115P00550000
540 P168.10-2.75%1312-05MDB270115P00540000
530 P159.150%1112-08MDB270115P00530000
520 P152.40-24.40%8912-08MDB270115P00520000
510 P176.93+0.81%1211-12MDB270115P00510000
500 P125.95+0.29%13601-07MDB270115P00500000
490 P131.50+9.72%21701-09MDB270115P00490000
480 P113.87-11.49%102712-23MDB270115P00480000
470 P00%0MDB270115P00470000
460 P00%0MDB270115P00460000
450 P94.78-32.59%1612-22MDB270115P00450000
440 P101.45+18.16%1201-09MDB270115P00440000
430 P87.52-3.24%13412-19MDB270115P00430000
420 P81.18-6.51%1212-19MDB270115P00420000
410 P78.00+6.34%13101-06MDB270115P00410000
400 P68.22-3.98%22612-26MDB270115P00400000
390 P67.83-4.06%1501-06MDB270115P00390000
380 P65.75-29.03%410512-08MDB270115P00380000
370 P95.65-38.02%1109-17MDB270115P00370000
360 P51.42-8.67%1612-23MDB270115P00360000
350 P46.69-17.68%15101-07MDB270115P00350000
340 P43.77-15.32%52301-07MDB270115P00340000
330 P41.65-12.67%169812-31MDB270115P00330000
320 P39.75+2.24%1015701-09MDB270115P00320000
310 P39.00-0.64%212301-02MDB270115P00310000
300 P33.35-6.58%119601-09MDB270115P00300000
290 P31.97+14.18%118801-02MDB270115P00290000
280 P23.60-16.67%514812-24MDB270115P00280000
270 P22.00-8.14%117701-06MDB270115P00270000
260 P20.90-11.06%28001-08MDB270115P00260000
250 P20.20+11.91%310701-02MDB270115P00250000
240 P15.12-6.32%4216512-24MDB270115P00240000
230 P13.58-9.16%11401-07MDB270115P00230000
220 P12.40+9.44%213601-08MDB270115P00220000
210 P12.50-30.25%55912-03MDB270115P00210000
200 P9.00-18.03%1077501-07MDB270115P00200000
195 P8.12-9.78%56512-19MDB270115P00195000
190 P13.89-0.36%28010-31MDB270115P00190000
185 P7.11-13.82%37312-29MDB270115P00185000
180 P7.60-42.47%25030201-08MDB270115P00180000
175 P6.50-4.41%36501-09MDB270115P00175000
170 P10.000.00%16512-01MDB270115P00170000
165 P5.80-38.82%113612-02MDB270115P00165000
160 P8.73-2.78%305912-01MDB270115P00160000
155 P4.60-2.13%551212-16MDB270115P00155000
150 P4.32-37.84%137412-22MDB270115P00150000
145 P4.00-42.94%13012-03MDB270115P00145000
140 P3.41-9.07%110901-07MDB270115P00140000
135 P5.48+138.26%214410-29MDB270115P00135000
130 P2.900.00%173701-05MDB270115P00130000
125 P4.78+15.18%1017509-18MDB270115P00125000
120 P3.87+7.50%110611-20MDB270115P00120000
115 P3.34-13.47%1310-24MDB270115P00115000
110 P1.09-69.72%103801-06MDB270115P00110000
105 P3.46+24.91%2223012-03MDB270115P00105000
100 P1.69+30.00%2060212-30MDB270115P00100000
95 P1.47+13.95%14812-30MDB270115P00095000
90 P1.68+28.24%644901-02MDB270115P00090000
85 P1.50+25.00%82001-02MDB270115P00085000
80 P1.35+22.73%201001-02MDB270115P00080000
75 P1.20+30.43%68701-02MDB270115P00075000


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