MDB - Options Database

MDB

MONGODB INC A

$440.53 +1.36%

$440.34 (-0.04%)🌙

as of 08/19 06:44 PM

(8/18 18:45) ◀

Wednesday, August 19, 2026 (6:44pm)

▶ (8/20 18:47)

◀ 8/19 18:44 ▶

Option Volume

Detail

ℹ

Current (08/19) 7,345

Calls: 4,099 (56%)

Puts: 3,246 (44%)

Prior (08/18) 9,566

Calls: 2,460 (26%)

Puts: 7,106 (74%)

Current vs Prior -23.22%

Calls: +66.63% (Calls)

Puts: -54.32% (Puts)

Prior 7-Day Total 99,610

Calls: 41,224 (41%)

Puts: 58,386 (59%)

Prior 7-Day Average 14,230

Calls: 5,889 (41%)

Puts: 8,340 (59%)

Current vs Prior 7-Day Avg -48.38%

Calls: -30.40%

Puts: -61.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/19) $37.13M

Calls: $31.46M (85%)

Puts: $5.67M (15%)

Prior (08/18) $14.83M

Calls: $6.99M (47%)

Puts: $7.84M (53%)

Current vs Prior +150.48%

Calls: +350.26%

Puts: -27.65%

Prior 7-Day Total $246.07M

Calls: $166.17M (68%)

Puts: $79.89M (32%)

Prior 7-Day Average $35.15M

Calls: $23.74M (68%)

Puts: $11.41M (32%)

Current vs Prior 7-Day Avg +5.64%

Calls: +32.54%

Puts: -50.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/19) 0.79

Prior (08/18) 2.89

Current vs Prior -72.59%

Prior 7-Day Average 1.65

Current vs Prior 7-Day Avg -52.10%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/19) 71,847

Calls: 47,989 (67%)

Puts: 23,858 (33%)

Prior (08/18) 51,038

Calls: 30,128 (59%)

Puts: 20,910 (41%)

Current vs Prior +40.77%

Prior 7-Day Total 497,776

Calls: 324,206 (65%)

Puts: 173,570 (35%)

Prior 7-Day Average 71,110

Calls: 46,315 (65%)

Puts: 24,795 (35%)

Current vs Prior 7-Day Avg +1.04%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 3.84% | 7.43%3.84% | 19.99%

Prior 4.72% | 8.00%4.72% | 19.94%

Current vs Prior -18.64% | -7.16%-18.64% | +0.29%

Prior 7-Day Avg 4.88% | 8.18%6.88% | 20.91%

Current vs 7-Day Avg -21.20% | -9.13%-44.18% | -4.37%

Prior 7-Day Eod 4.72% | 8.00%4.72% | 19.94%

Current vs 7-Day Eod -18.64% | -7.16%-18.64% | +0.29%

Sentiment BULLISHBULLISH

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

Strong bullish conviction with 85% of dollar volume in calls ($31.46M) vs puts ($5.67M). Massive premium surge with dollar volume up 150% vs prior. P/C ratio dropping 73% - sentiment shifting bullish. Call-heavy open interest (47,989 calls vs 23,858 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 16 of results (avg 8.8%, best 7.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Sep 25	94.60	102.35	$98.48	7.9%	2	0.85	--
$360.00	Sep 18	89.50	97.25	$93.38	8.3%	10	0.85	160
$380.00	Sep 18	75.30	81.85	$78.57	8.3%	24	0.79	295
$360.00	Sep 4	86.40	94.10	$90.25	8.5%	3	0.87	14
$355.00	Aug 21	83.45	91.05	$87.25	8.7%	1	0.95	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 18	89.55	96.05	$92.80	7.0%	20	0.71	8
$520.00	Oct 2	92.20	100.40	$96.30	8.5%	2	0.69	--
$510.00	Sep 18	81.30	88.55	$84.93	8.5%	2	0.68	8
$500.00	Sep 18	73.75	80.60	$77.18	8.9%	2	0.66	19
$500.00	Oct 2	77.20	85.05	$81.13	9.7%	1	0.63	--

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. 85 found (avg delta 0.70, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	78.20	86.05	$82.13	9.6%	22	0.96	1.7K
$385.00	Aug 21	53.75	61.10	$57.43	12.8%	3	0.96	--
$400.00	Aug 21	38.90	46.30	$42.60	17.4%	3	0.96	531
$405.00	Aug 21	34.00	41.45	$37.73	19.7%	1	0.95	11
$395.00	Aug 21	43.80	51.20	$47.50	15.6%	1	0.95	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Aug 21	25.30	32.35	$28.83	24.5%	1	0.94	--
$465.00	Aug 21	21.50	27.85	$24.68	25.7%	50	0.91	89
$460.00	Aug 21	16.70	23.00	$19.85	31.7%	1	0.82	--
$457.50	Aug 21	14.70	21.05	$17.88	35.5%	1	0.79	29
$455.00	Aug 21	12.75	19.75	$16.25	43.1%	1	0.75	--

Most actively traded options today. High liquidity = easy entry/exit. 229 active (total vol 4.1K, top 197)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Sep 4	41.00	44.95	$42.98	9.2%	167	0.60	48
$430.00	Sep 11	42.75	47.15	$44.95	9.8%	166	0.59	--
$450.00	Sep 4	29.30	37.90	$33.60	25.6%	134	0.52	49
$450.00	Aug 21	2.50	6.40	$4.45	87.6%	109	0.35	285
$510.00	Aug 21	0.01	0.60	$0.31	190.3%	92	0.03	333

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Sep 18	20.75	28.15	$24.45	30.3%	197	0.33	203
$410.00	Sep 25	23.30	29.65	$26.48	24.0%	184	0.33	108
$425.00	Sep 4	25.90	30.70	$28.30	17.0%	73	0.38	14
$390.00	Sep 18	14.30	20.70	$17.50	36.6%	68	0.25	452
$420.00	Aug 21	1.10	2.18	$1.64	65.9%	59	0.14	251

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 10.2%, max 14.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$425.00	Aug 21	Aug 28	66.2%	57.7%	14.8%	21	71
$375.00	Sep 4	Sep 11	100.4%	87.7%	14.4%	2	12
$452.50	Aug 21	Aug 28	60.5%	56.8%	6.6%	16	14

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$480.00	Sep 18	Oct 2	82.6%	76.5%	8.0%	11	61
$500.00	Sep 18	Oct 2	82.1%	76.6%	7.2%	3	19

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 0.55, avg 3.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$420.00	Sep 4	$28.97	$16.03	$28.97	82%	0.55	$403.97
$400.00	$435.00	Oct 2	$18.55	$16.45	$18.55	70%	0.89	$418.55
$385.00	$420.00	Sep 11	$21.82	$13.18	$21.82	77%	0.60	$406.82
$480.00	$500.00	Sep 4	$4.28	$15.72	$4.28	39%	3.67	$484.28
$440.00	$465.00	Oct 2	$10.47	$14.53	$10.47	56%	1.39	$450.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$445.00	Sep 11	$1.75	$3.25	$1.75	49%	1.86	$448.25
$380.00	$370.00	Sep 18	$1.45	$8.55	$1.45	22%	5.90	$378.55
$430.00	$425.00	Sep 4	$1.53	$3.47	$1.53	40%	2.27	$428.47
$427.50	$425.00	Aug 21	$0.17	$2.33	$0.17	22%	13.71	$427.33
$457.50	$455.00	Aug 21	$1.63	$0.87	$1.63	79%	0.53	$455.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.52, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$480.00	Sep 4	$3.24	$3.24	$1.76	59%	1.84	$478.24
$462.50	$465.00	Aug 28	$1.98	$1.98	$0.52	66%	3.81	$464.48
$442.50	$445.00	Aug 21	$2.25	$2.25	$0.25	50%	9.00	$444.75
$485.00	$490.00	Aug 21	$0.91	$0.91	$4.09	90%	0.22	$485.91
$450.00	$452.50	Aug 28	$1.47	$1.47	$1.03	55%	1.43	$451.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$375.00	Oct 2	$8.50	$8.50	$16.50	70%	0.52	$391.50
$425.00	$400.00	Oct 2	$10.72	$10.72	$14.28	61%	0.75	$414.28
$420.00	$400.00	Sep 11	$8.52	$8.52	$11.48	63%	0.74	$411.48
$370.00	$360.00	Sep 18	$3.45	$3.45	$6.55	80%	0.53	$366.55
$375.00	$370.00	Aug 28	$1.97	$1.97	$3.03	90%	0.65	$373.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $12.53, cheapest $4.37)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$432.50	Aug 21	Aug 28	$7.38	61.2%	56.8%
$440.00	Aug 21	Aug 28	$8.42	60.8%	56.7%
$452.50	Aug 21	Aug 28	$7.70	60.5%	56.8%
$450.00	Aug 21	Aug 28	$8.40	60.5%	58.5%
$445.00	Aug 21	Aug 28	$8.70	52.5%	55.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$480.00	Sep 18	Oct 2	$4.37	82.6%	76.5%
$500.00	Sep 18	Oct 2	$3.95	82.1%	76.6%
$435.00	Aug 21	Aug 28	$7.14	60.9%	56.1%
$440.00	Aug 21	Aug 28	$7.52	60.8%	56.7%
$450.00	Aug 21	Sep 11	$29.70	60.5%	89.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 3.33% of stock, avg 12.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$445.00	Aug 21	$5.35	$9.30	$14.65	$430.35	$459.65	3.33%
$440.00	Aug 21	$8.93	$6.83	$15.76	$424.24	$455.76	3.58%
$437.50	Aug 21	$10.53	$5.70	$16.23	$421.27	$453.73	3.68%
$450.00	Aug 21	$4.45	$12.18	$16.63	$433.37	$466.63	3.77%
$435.00	Aug 21	$11.95	$4.74	$16.69	$418.31	$451.69	3.79%
$432.50	Aug 21	$14.00	$3.90	$17.90	$414.60	$450.40	4.06%
$430.00	Aug 21	$15.88	$2.99	$18.87	$411.13	$448.87	4.28%
$455.00	Aug 21	$3.20	$16.25	$19.45	$435.55	$474.45	4.42%
$457.50	Aug 21	$2.71	$17.88	$20.59	$436.91	$478.09	4.67%
$425.00	Aug 21	$19.77	$2.42	$22.19	$402.81	$447.19	5.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 1.29% of stock, avg 10.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$457.50	$430.00	Aug 21	$2.71	$2.99	$5.70	$424.30	$463.20
$455.00	$430.00	Aug 21	$3.20	$2.99	$6.19	$423.81	$461.19
$452.50	$430.00	Aug 21	$3.68	$2.99	$6.67	$423.33	$459.17
$457.50	$432.50	Aug 21	$2.71	$3.90	$6.61	$425.89	$464.11
$455.00	$432.50	Aug 21	$3.20	$3.90	$7.10	$425.40	$462.10
$452.50	$432.50	Aug 21	$3.68	$3.90	$7.58	$424.92	$460.08
$450.00	$430.00	Aug 21	$4.45	$2.99	$7.44	$422.56	$457.44
$457.50	$435.00	Aug 21	$2.71	$4.74	$7.45	$427.55	$464.95
$455.00	$435.00	Aug 21	$3.20	$4.74	$7.94	$427.06	$462.94
$450.00	$432.50	Aug 21	$4.45	$3.90	$8.35	$424.15	$458.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 3.76, avg credit $2.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
370/375	462/465	Aug 28	$3.95	$1.05	57%	3.76	$371.05	$466.45
385/390	485/490	Aug 21	$2.31	$2.69	80%	0.86	$387.69	$487.31
370/375	470/475	Aug 28	$3.02	$1.98	64%	1.53	$371.98	$473.02
398/400	462/465	Aug 28	$2.38	$0.12	53%	19.83	$397.62	$464.88
370/375	482/485	Aug 28	$2.55	$2.45	72%	1.04	$372.45	$485.05
370/375	485/488	Aug 28	$2.23	$2.77	74%	0.81	$372.77	$487.23
385/390	460/465	Aug 21	$2.44	$2.56	70%	0.95	$387.56	$462.44
360/370	510/520	Sep 18	$5.97	$4.03	48%	1.48	$364.03	$515.97
370/375	475/482	Aug 28	$3.19	$4.31	68%	0.74	$371.81	$478.19
370/375	468/470	Aug 28	$2.59	$2.41	62%	1.07	$372.41	$470.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 33.48, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$450.00	$470.00	Sep 25	$0.58	$19.42	14%	33.48
$400.00	$410.00	$420.00	Aug 28	$0.25	$9.75	13%	39.00
$400.00	$410.00	$420.00	Sep 18	$0.18	$9.82	8%	54.56
$400.00	$410.00	$420.00	Sep 25	$0.27	$9.73	7%	36.04
$440.00	$450.00	$460.00	Sep 11	$0.30	$9.70	8%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Sep 18	$0.10	$9.90	7%	99.00
$400.00	$410.00	$420.00	Sep 4	$0.19	$9.81	8%	51.63
$390.00	$400.00	$410.00	Sep 4	$0.23	$9.77	9%	42.48
$500.00	$510.00	$520.00	Sep 18	$0.12	$9.88	6%	82.33
$375.00	$400.00	$425.00	Oct 2	$2.22	$22.78	17%	10.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-20.28, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$420.00	1:2	Sep 4	-$20.28	$24.72
$355.00	$400.00	1:2	Sep 25	-$34.38	$10.62
$470.00	$480.00	1:2	Aug 21	-$0.03	$9.97
$460.00	$465.00	1:2	Aug 21	-$0.34	$4.66
$510.00	$520.00	1:2	Aug 21	-$0.05	$9.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$455.00	$440.00	1:2	Aug 28	-$6.00	$9.00
$410.00	$405.00	1:2	Aug 21	-$0.18	$4.82
$420.00	$417.50	1:2	Aug 21	-$0.42	$2.08
$415.00	$412.50	1:2	Aug 21	-$0.45	$2.05
$405.00	$400.00	1:2	Aug 21	-$0.54	$4.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 6.82%, avg 3.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$475.00	Oct 2	$30.05	0.45	7.8%	6.82%	14.65%	44	12
$485.00	Oct 2	$26.75	0.41	10.1%	6.07%	16.17%	2	11
$465.00	Oct 2	$33.00	0.48	5.5%	7.49%	13.05%	2	--
$480.00	Oct 2	$27.80	0.43	9.0%	6.31%	15.27%	52	23
$505.00	Oct 2	$21.40	0.36	14.6%	4.86%	19.49%	4	--
$450.00	Sep 25	$37.75	0.53	2.1%	8.57%	10.72%	1	--
$470.00	Sep 25	$29.50	0.45	6.7%	6.70%	13.39%	1	--
$490.00	Sep 25	$23.10	0.39	11.2%	5.24%	16.47%	1	37
$470.00	Sep 18	$28.70	0.45	6.7%	6.51%	13.20%	2	339
$490.00	Sep 18	$22.50	0.39	11.2%	5.11%	16.34%	3	636

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 4,099

Total Puts 3,246

Put/Call Ratio 0.79

Net Difference 853

Prior's Put/Call Breakdown

Total Calls 2,460

Total Puts 7,106

Put/Call Ratio 2.89

Net Difference -4,646

Prior 7-Day Put/Call Summary

Total Calls 41,224

Total Puts 58,386

Average Put/Call Ratio 1.65

Ratio Trend Falling

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card