Tour v509
MDB
MONGODB INC A
$460.33 -2.53%
$459.79 (-0.12%)🌙
as of 08/14 06:45 PM
(8/13 18:47) ◀
|
Friday, August 14, 2026 (6:45pm)
January 2026
|
▶ (8/17 18:46)
◀ 8/14 18:45 ▶

Option Volume

Detail
ℹ
Current (08/14) 16,280
Calls: 7,027 (43%)
Puts: 9,253 (57%)
Prior (08/13) 18,194
Calls: 9,435 (52%)
Puts: 8,759 (48%)
Current vs Prior -10.52%
Calls: -25.52% (Calls)
Puts: +5.64% (Puts)
Prior 7-Day Total 108,046
Calls: 50,093 (46%)
Puts: 57,953 (54%)
Prior 7-Day Average 15,435
Calls: 7,156 (46%)
Puts: 8,279 (54%)
Current vs Prior 7-Day Avg +5.47%
Calls: -1.80%
Puts: +11.76%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14) $50.43M
Calls: $31.50M (62%)
Puts: $18.94M (38%)
Prior (08/13) $71.78M
Calls: $56.18M (78%)
Puts: $15.60M (22%)
Current vs Prior -29.74%
Calls: -43.94%
Puts: +21.41%
Prior 7-Day Total $249.20M
Calls: $193.56M (78%)
Puts: $55.65M (22%)
Prior 7-Day Average $35.60M
Calls: $27.65M (78%)
Puts: $7.95M (22%)
Current vs Prior 7-Day Avg +41.66%
Calls: +13.90%
Puts: +138.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 1.32
Prior (08/13) 0.93
Current vs Prior +41.84%
Prior 7-Day Average 1.45
Current vs Prior 7-Day Avg -9.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14) 72,069
Calls: 43,771 (61%)
Puts: 28,298 (39%)
Prior (08/13) 85,506
Calls: 56,469 (66%)
Puts: 29,037 (34%)
Current vs Prior -15.71%
Prior 7-Day Total 533,157
Calls: 357,135 (67%)
Puts: 176,022 (33%)
Prior 7-Day Average 76,165
Calls: 51,019 (67%)
Puts: 25,146 (33%)
Current vs Prior 7-Day Avg -5.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.10% | 6.17%6.17% | 20.57%
Prior 3.01% | 7.42%7.42% | 21.42%
Current vs Prior +105.05% | +21.34%-16.88% | -3.95%
Prior 7-Day Avg 4.76% | 8.21%8.94% | 21.80%
Current vs 7-Day Avg +29.64% | +9.69%-31.02% | -5.61%
Prior 7-Day Eod 3.01% | 7.42%7.42% | 21.42%
Current vs 7-Day Eod +105.05% | +21.34%-16.88% | -3.95%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.38% | 13.21%
Calls: 13.52% | 11.52%
Puts: 13.24% | 14.89%
Prior 13.38% | 13.21%
Calls: 13.52% | 11.52%
Puts: 13.24% | 14.89%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.38% | 13.21%
Calls: 13.52% | 11.52%
Puts: 13.24% | 14.89%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($31.50M). Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio rising 42% - increased hedging/bearish positioning. Call-heavy open interest (43,771 calls vs 28,298 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 23 of results (avg 8.8%, best 6.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Sep 1822.8524.55$23.707.2%2150.351.0K
$390.00Sep 1881.7588.65$85.208.1%90.78377
$370.00Sep 1896.85105.40$101.138.5%80.831.6K
$400.00Sep 2576.8084.05$80.439.0%20.75--
$375.00Sep 489.9098.50$94.209.1%590.8416
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Sep 1820.5021.90$21.206.6%40.28235
$550.00Sep 18101.90109.30$105.607.0%100.72--
$550.00Sep 498.75105.95$102.357.0%80.76--
$540.00Sep 1893.90101.35$97.637.6%70.7111
$540.00Sep 2594.90103.55$99.238.7%40.691

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Aug 1460.6569.65$65.1513.8%91.00--
$400.00Aug 1455.6564.65$60.1515.0%191.00100
$425.00Aug 1430.6539.65$35.1525.6%181.00--
$390.00Aug 1465.6574.60$70.1312.8%120.99615
$420.00Aug 1437.5043.00$40.2513.7%210.99182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 146.4013.40$9.9070.7%1551.0023
$490.00Aug 1425.8033.60$29.7026.3%51.0027
$530.00Aug 2167.4074.80$71.1010.4%60.93--
$510.00Aug 2148.5555.65$52.1013.6%50.90--
$465.00Aug 142.339.45$5.89120.9%340.904

Most actively traded options today. High liquidity = easy entry/exit. 335 active (total vol 10.7K, top 685)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 211.122.60$1.8679.6%6850.12797
$510.00Aug 210.931.80$1.3763.5%4490.09291
$460.00Aug 140.332.39$1.36151.5%2560.58464
$450.00Aug 148.0013.60$10.8051.9%2290.98441
$520.00Sep 1822.8524.55$23.707.2%2150.351.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Aug 216.507.40$6.9512.9%4470.3110
$442.50Aug 140.010.75$0.38194.7%3340.07505
$450.00Sep 1134.0037.15$35.588.9%2340.4232
$465.00Aug 2113.5018.10$15.8029.1%1990.5415
$460.00Aug 140.361.30$0.83113.3%1830.4210

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 299.8%, max 754.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$447.50Aug 14Aug 21456.4%53.4%754.4%3284
$485.00Aug 14Sep 11698.3%82.5%746.5%6638
$480.00Aug 14Sep 25627.8%76.5%720.8%181867
$452.50Aug 14Aug 21259.2%55.8%364.2%2716
$475.00Aug 14Sep 4420.6%91.0%362.2%3858
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$480.00Aug 14Sep 18627.8%78.9%695.5%2076
$452.50Aug 14Aug 28259.2%54.7%374.3%5110
$455.00Aug 14Sep 11166.3%79.4%109.5%223159
$457.50Aug 14Aug 2194.0%53.0%77.4%16025
$462.50Aug 14Aug 2877.8%57.2%36.1%3420

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 3.16, avg 3.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$505.00$550.00Sep 25$10.83$34.17$10.8340%3.16$515.83
$415.00$450.00Sep 25$19.80$15.20$19.8070%0.77$434.80
$500.00$520.00Sep 11$4.73$15.27$4.7339%3.23$504.73
$510.00$520.00Sep 18$1.38$8.62$1.3837%6.25$511.38
$460.00$470.00Sep 11$3.02$6.98$3.0254%2.31$463.02
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$467.50$465.00Aug 14$1.36$1.14$1.3689%0.84$466.14
$405.00$400.00Sep 4$0.45$4.55$0.4524%10.11$404.55
$430.00$425.00Sep 4$0.95$4.05$0.9534%4.26$429.05
$480.00$470.00Sep 18$4.43$5.57$4.4352%1.26$475.57
$385.00$380.00Sep 4$0.27$4.73$0.2718%17.52$384.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 0.75, avg 0.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$487.50$490.00Aug 14$2.14$2.14$0.3684%5.94$489.64
$465.00$470.00Sep 4$3.40$3.40$1.6048%2.13$468.40
$475.00$480.00Aug 28$2.75$2.75$2.2559%1.22$477.75
$495.00$500.00Aug 21$1.18$1.18$3.8283%0.31$496.18
$465.00$470.00Aug 21$2.65$2.65$2.3554%1.13$467.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$405.00$400.00Aug 14$2.14$2.14$2.8691%0.75$402.86
$430.00$410.00Sep 11$7.86$7.86$12.1465%0.65$422.14
$450.00$440.00Sep 25$5.78$5.78$4.2258%1.37$444.22
$435.00$430.00Sep 4$3.48$3.48$1.5264%2.29$431.52
$375.00$370.00Sep 4$2.37$2.37$2.6384%0.90$372.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $16.83, cheapest $12.32)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Aug 14Aug 21$12.5777.2%52.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Aug 14Aug 21$12.3277.2%52.9%
$485.00Aug 28Sep 25$25.6056.2%76.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 0.48% of stock, avg 10.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Aug 14$1.36$0.83$2.19$457.81$462.190.48%
$457.50Aug 14$3.29$0.31$3.60$453.90$461.100.78%
$462.50Aug 14$0.37$3.70$4.07$458.43$466.570.88%
$455.00Aug 14$5.19$0.52$5.71$449.29$460.711.24%
$465.00Aug 14$0.25$5.89$6.14$458.86$471.141.33%
$467.50Aug 14$0.38$7.25$7.63$459.87$475.131.66%
$452.50Aug 14$7.65$0.90$8.55$443.95$461.051.86%
$470.00Aug 14$0.01$9.90$9.91$460.09$479.912.15%
$450.00Aug 14$10.80$0.05$10.85$439.15$460.852.36%
$472.50Aug 14$1.60$12.48$14.08$458.42$486.583.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 0.15% of stock, avg 10.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$462.50$457.50Aug 14$0.37$0.31$0.68$456.82$463.18
$462.50$455.00Aug 14$0.37$0.52$0.89$454.11$463.39
$462.50$452.50Aug 14$0.37$0.90$1.27$451.23$463.77
$462.50$460.00Aug 14$0.37$0.83$1.20$458.80$463.70
$472.50$457.50Aug 14$1.60$0.31$1.91$455.59$474.41
$472.50$455.00Aug 14$1.60$0.52$2.12$452.88$474.62
$462.50$447.50Aug 14$0.37$1.78$2.15$445.35$464.65
$472.50$452.50Aug 14$1.60$0.90$2.50$450.00$475.00
$482.50$457.50Aug 14$2.25$0.31$2.56$454.94$485.06
$477.50$457.50Aug 14$2.25$0.31$2.56$454.94$480.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 147 found (best R:R 5.94, avg credit $2.00)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
400/405488/490Aug 14$4.28$0.7274%5.94$400.72$491.78
425/430488/490Aug 14$2.63$2.3778%1.11$427.37$490.13
400/405468/470Aug 14$2.51$2.4978%1.01$402.49$470.01
430/435488/490Aug 14$2.64$2.3674%1.12$432.36$490.14
410/418488/490Aug 14$3.21$4.2973%0.75$414.29$490.71
445/448468/470Aug 14$1.90$0.6068%3.17$445.60$469.40
400/405472/475Aug 14$2.44$2.5670%0.95$402.56$474.94
400/405482/485Aug 14$2.24$2.7672%0.81$402.76$484.74
445/448472/475Aug 14$1.83$0.6760%2.73$445.67$474.33
400/405480/482Aug 14$2.24$2.7671%0.81$402.76$482.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$480.00$485.00$490.00Aug 28$0.10$4.907%49.00
$457.50$460.00$462.50Aug 14$0.94$1.5659%1.66
$530.00$540.00$550.00Aug 21$0.12$9.883%82.33
$457.50$460.00$462.50Aug 21$0.07$2.436%34.71
$510.00$520.00$530.00Aug 21$0.22$9.784%44.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$440.00$450.00Sep 18$0.14$9.867%70.43
$470.00$475.00$480.00Aug 21$0.15$4.8511%32.33
$490.00$495.00$500.00Aug 21$0.18$4.828%26.78
$460.00$462.50$465.00Aug 21$0.05$2.456%49.00
$450.00$455.00$460.00Sep 11$0.08$4.924%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $-7.92, 65 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$505.00$550.001:2Sep 25-$7.92$37.08
$500.00$520.001:2Aug 28-$1.60$18.40
$510.00$540.001:2Sep 4-$7.30$22.70
$455.00$457.501:2Aug 14-$1.39$1.11
$462.50$465.001:2Aug 14-$0.13$2.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$400.001:2Aug 28-$0.56$19.44
$465.00$462.501:2Aug 14-$1.51$0.99
$417.50$410.001:2Aug 14-$0.01$7.49
$435.00$430.001:2Aug 14$0.00$5.00
$415.00$410.001:2Aug 21-$0.03$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 8.55%, avg 3.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Sep 25$39.350.522.1%8.55%10.65%1--
$505.00Sep 25$25.800.419.7%5.60%15.31%41
$490.00Sep 25$30.650.456.5%6.66%13.10%138
$480.00Sep 25$34.400.484.3%7.47%11.75%63
$520.00Sep 18$22.850.3513.0%4.96%17.93%2151.0K
$480.00Sep 18$33.450.474.3%7.27%11.54%89196
$500.00Sep 18$26.450.418.6%5.75%14.36%102261
$470.00Sep 18$37.100.512.1%8.06%10.16%13342
$490.00Sep 18$28.250.446.5%6.14%12.58%22649
$510.00Sep 18$22.600.3710.8%4.91%15.70%860

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 7,027
Total Puts 9,253
Put/Call Ratio 1.32
Net Difference -2,226

Prior's Put/Call Breakdown

Total Calls 9,435
Total Puts 8,759
Put/Call Ratio 0.93
Net Difference 676

Prior 7-Day Put/Call Summary

Total Calls 50,093
Total Puts 57,953
Average Put/Call Ratio 1.45
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All