MDB - Options Database

MDB

MONGODB INC A

$420.37 -4.58%

$419.43 (-0.22%)🌙

as of 08/20 06:47 PM

(8/19 18:44) ◀

Thursday, August 20, 2026 (6:47pm)

▶ (8/21 18:48)

◀ 8/20 18:47 ▶

Option Volume

Detail

ℹ

Current (08/20) 5,894

Calls: 3,322 (56%)

Puts: 2,572 (44%)

Prior (08/19) 7,345

Calls: 4,099 (56%)

Puts: 3,246 (44%)

Current vs Prior -19.75%

Calls: -18.96% (Calls)

Puts: -20.76% (Puts)

Prior 7-Day Total 90,573

Calls: 39,673 (44%)

Puts: 50,900 (56%)

Prior 7-Day Average 12,939

Calls: 5,667 (44%)

Puts: 7,271 (56%)

Current vs Prior 7-Day Avg -54.45%

Calls: -41.39%

Puts: -64.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20) $18.36M

Calls: $14.23M (78%)

Puts: $4.13M (22%)

Prior (08/19) $37.13M

Calls: $31.46M (85%)

Puts: $5.67M (15%)

Current vs Prior -50.55%

Calls: -54.77%

Puts: -27.13%

Prior 7-Day Total $258.74M

Calls: $180.20M (70%)

Puts: $78.54M (30%)

Prior 7-Day Average $36.96M

Calls: $25.74M (70%)

Puts: $11.22M (30%)

Current vs Prior 7-Day Avg -50.32%

Calls: -44.72%

Puts: -63.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20) 0.77

Prior (08/19) 0.79

Current vs Prior -2.23%

Prior 7-Day Average 1.50

Current vs Prior 7-Day Avg -48.22%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/20) 68,797

Calls: 51,622 (75%)

Puts: 17,175 (25%)

Prior (08/19) 71,847

Calls: 47,989 (67%)

Puts: 23,858 (33%)

Current vs Prior -4.25%

Prior 7-Day Total 489,755

Calls: 317,276 (65%)

Puts: 172,479 (35%)

Prior 7-Day Average 69,965

Calls: 45,325 (65%)

Puts: 24,639 (35%)

Current vs Prior 7-Day Avg -1.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.04% | 7.01%3.04% | 19.50%

Prior 3.84% | 7.43%3.84% | 19.99%

Current vs Prior -20.89% | -5.71%-20.89% | -2.46%

Prior 7-Day Avg 4.63% | 8.01%6.20% | 20.65%

Current vs 7-Day Avg -34.28% | -12.51%-51.00% | -5.54%

Prior 7-Day Eod 3.84% | 7.43%3.84% | 19.99%

Current vs 7-Day Eod -20.89% | -5.71%-20.89% | -2.46%

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 78% of dollar volume in calls ($14.23M) vs puts ($4.13M). Light premium activity with dollar volume down 51% vs prior. Call-heavy open interest (51,622 calls vs 17,175 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 BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

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 19 of results (avg 8.1%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 18	38.15	40.90	$39.53	7.0%	3	0.54	1.1K
$360.00	Sep 18	73.20	79.40	$76.30	8.1%	2	0.79	--
$420.00	Sep 11	36.15	39.35	$37.75	8.5%	42	0.55	21
$340.00	Sep 18	87.10	94.95	$91.03	8.6%	26	0.85	123
$370.00	Sep 18	66.45	72.45	$69.45	8.6%	2	0.74	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Sep 11	46.55	48.75	$47.65	4.6%	9	0.53	136
$440.00	Sep 4	44.65	46.95	$45.80	5.0%	8	0.54	127
$440.00	Sep 18	48.20	50.90	$49.55	5.4%	12	0.53	149
$420.00	Sep 11	34.75	37.05	$35.90	6.4%	24	0.45	31
$420.00	Sep 4	32.80	35.10	$33.95	6.8%	28	0.46	38

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 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 21	66.95	75.00	$70.97	11.3%	13	1.00	461
$375.00	Aug 21	41.65	50.05	$45.85	18.3%	1	0.99	--
$380.00	Aug 21	36.20	45.05	$40.63	21.8%	2	0.99	152
$370.00	Aug 21	47.55	55.05	$51.30	14.6%	1	0.96	--
$362.50	Aug 28	55.35	63.70	$59.53	14.0%	2	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Aug 21	35.20	43.60	$39.40	21.3%	2	1.00	79
$490.00	Aug 21	65.20	73.65	$69.43	12.2%	1	1.00	24
$465.00	Aug 21	40.20	48.55	$44.38	18.8%	9	0.95	--
$450.00	Aug 21	27.90	33.75	$30.83	19.0%	4	0.95	231
$445.00	Aug 21	22.35	27.80	$25.08	21.7%	2	0.94	101

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 3.1K, top 183)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Aug 28	1.15	3.40	$2.28	98.7%	113	0.13	25
$420.00	Aug 21	3.75	7.80	$5.78	70.1%	79	0.53	832
$422.50	Aug 21	3.60	5.70	$4.65	45.2%	78	0.46	12
$490.00	Aug 28	0.13	1.60	$0.87	169.0%	67	0.06	170
$367.50	Sep 4	62.60	70.65	$66.63	12.1%	52	0.78	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	0.11	0.70	$0.41	143.9%	183	0.07	386
$417.50	Aug 21	2.27	5.85	$4.06	88.2%	182	0.40	314
$382.50	Aug 28	1.10	3.80	$2.45	110.2%	109	0.13	28
$395.00	Aug 21	0.01	1.09	$0.55	196.4%	101	0.07	59
$415.00	Aug 28	9.50	12.00	$10.75	23.3%	76	0.41	7

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 16.1%, max 24.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$435.00	Aug 21	Aug 28	74.0%	59.5%	24.5%	33	110
$432.50	Aug 21	Aug 28	70.7%	58.6%	20.5%	3	41

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$417.50	Aug 21	Aug 28	65.7%	56.2%	16.9%	187	318
$415.00	Aug 21	Aug 28	62.1%	55.1%	12.7%	124	57
$412.50	Aug 21	Aug 28	60.0%	56.6%	6.0%	25	13

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 0.69, avg 3.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$410.00	Sep 25	$29.52	$20.48	$29.52	78%	0.69	$389.52
$410.00	$465.00	Sep 25	$21.65	$33.35	$21.65	59%	1.54	$431.65
$370.00	$400.00	Sep 18	$18.10	$11.90	$18.10	74%	0.66	$388.10
$420.00	$440.00	Sep 18	$7.36	$12.64	$7.36	54%	1.72	$427.36
$470.00	$495.00	Sep 25	$6.10	$18.90	$6.10	38%	3.10	$476.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$440.00	Sep 4	$1.78	$3.22	$1.78	56%	1.81	$443.22
$437.50	$435.00	Aug 28	$0.65	$1.85	$0.65	66%	2.85	$436.85
$410.00	$400.00	Sep 4	$2.95	$7.05	$2.95	41%	2.39	$407.05
$430.00	$420.00	Sep 18	$3.87	$6.13	$3.87	49%	1.58	$426.13
$430.00	$425.00	Sep 4	$1.60	$3.40	$1.60	50%	2.12	$428.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.59, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$490.00	Aug 21	$2.14	$2.14	$7.86	89%	0.27	$482.14
$452.50	$455.00	Aug 21	$1.48	$1.48	$1.02	86%	1.45	$453.98
$457.50	$460.00	Aug 21	$0.84	$0.84	$1.66	92%	0.51	$458.34
$435.00	$440.00	Aug 28	$2.18	$2.18	$2.82	63%	0.77	$437.18
$465.00	$470.00	Sep 4	$2.20	$2.20	$2.80	64%	0.79	$467.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$355.00	Oct 2	$12.93	$12.93	$22.07	67%	0.59	$377.07
$410.00	$395.00	Sep 25	$8.10	$8.10	$6.90	59%	1.17	$401.90
$420.00	$400.00	Sep 11	$10.17	$10.17	$9.83	55%	1.03	$409.83
$360.00	$350.00	Aug 21	$2.10	$2.10	$7.90	91%	0.27	$357.90
$350.00	$340.00	Sep 18	$3.43	$3.43	$6.57	82%	0.52	$346.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $12.15, cheapest $8.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$425.00	Aug 21	Aug 28	$8.25	72.7%	58.0%
$427.50	Aug 21	Aug 28	$8.28	68.0%	57.4%
$417.50	Aug 21	Aug 28	$8.82	65.7%	56.2%
$420.00	Aug 21	Aug 28	$8.77	63.8%	55.5%
$415.00	Aug 21	Aug 28	$8.10	62.1%	55.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$417.50	Aug 21	Aug 28	$8.12	65.7%	56.2%
$420.00	Aug 21	Aug 28	$8.20	63.8%	55.5%
$422.50	Aug 21	Aug 28	$7.90	65.1%	57.6%
$415.00	Aug 21	Aug 28	$7.91	62.1%	55.1%
$425.00	Aug 21	Sep 4	$28.92	72.7%	105.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 2.57% of stock, avg 10.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$420.00	Aug 21	$5.78	$5.03	$10.81	$409.19	$430.81	2.57%
$417.50	Aug 21	$7.38	$4.06	$11.44	$406.06	$428.94	2.72%
$422.50	Aug 21	$4.65	$7.00	$11.65	$410.85	$434.15	2.77%
$415.00	Aug 21	$9.10	$2.84	$11.94	$403.06	$426.94	2.84%
$425.00	Aug 21	$4.25	$7.73	$11.98	$413.02	$436.98	2.85%
$412.50	Aug 21	$10.53	$1.94	$12.47	$400.03	$424.97	2.97%
$427.50	Aug 21	$3.00	$9.68	$12.68	$414.82	$440.18	3.02%
$410.00	Aug 21	$12.20	$1.54	$13.74	$396.26	$423.74	3.27%
$430.00	Aug 21	$2.70	$11.08	$13.78	$416.22	$443.78	3.28%
$435.00	Aug 21	$1.60	$15.90	$17.50	$417.50	$452.50	4.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.81% of stock, avg 10.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$432.50	$410.00	Aug 21	$1.88	$1.54	$3.42	$406.58	$435.92
$432.50	$412.50	Aug 21	$1.88	$1.94	$3.82	$408.68	$436.32
$430.00	$410.00	Aug 21	$2.70	$1.54	$4.24	$405.76	$434.24
$430.00	$412.50	Aug 21	$2.70	$1.94	$4.64	$407.86	$434.64
$427.50	$410.00	Aug 21	$3.00	$1.54	$4.54	$405.46	$432.04
$432.50	$415.00	Aug 21	$1.88	$2.84	$4.72	$410.28	$437.22
$427.50	$412.50	Aug 21	$3.00	$1.94	$4.94	$407.56	$432.44
$430.00	$415.00	Aug 21	$2.70	$2.84	$5.54	$409.46	$435.54
$427.50	$415.00	Aug 21	$3.00	$2.84	$5.84	$409.16	$433.34
$425.00	$410.00	Aug 21	$4.25	$1.54	$5.79	$404.21	$430.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 0.33, avg credit $1.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
350/360	448/450	Aug 21	$2.50	$7.50	82%	0.33	$357.50	$450.00
350/360	442/445	Aug 21	$2.34	$7.66	82%	0.31	$357.66	$444.84
340/350	490/500	Sep 18	$5.30	$4.70	52%	1.13	$344.70	$495.30
360/370	490/500	Sep 18	$5.82	$4.18	45%	1.39	$364.18	$495.82
350/360	440/442	Aug 21	$2.36	$7.64	79%	0.31	$357.64	$442.36
412/415	448/450	Aug 21	$1.30	$1.20	58%	1.08	$413.70	$448.80
390/395	475/480	Sep 4	$3.53	$1.47	34%	2.40	$391.47	$478.53
408/410	448/450	Aug 21	$0.94	$1.56	70%	0.60	$409.06	$448.44
412/415	430/432	Aug 21	$1.72	$0.78	39%	2.21	$413.28	$431.72
405/408	455/458	Aug 28	$1.47	$1.03	47%	1.43	$406.03	$456.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 124.00, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Sep 18	$0.08	$9.92	7%	124.00
$415.00	$417.50	$420.00	Aug 21	$0.12	$2.38	15%	19.83
$340.00	$350.00	$360.00	Sep 18	$0.33	$9.67	6%	29.30
$350.00	$360.00	$370.00	Sep 18	$0.35	$9.65	7%	27.57
$445.00	$447.50	$450.00	Aug 28	$0.07	$2.43	4%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$390.00	$400.00	$410.00	Sep 18	$0.34	$9.66	8%	28.41
$402.50	$405.00	$407.50	Aug 21	$0.11	$2.39	7%	21.73
$400.00	$402.50	$405.00	Aug 21	$0.09	$2.41	4%	26.78
$370.00	$380.00	$390.00	Sep 18	$0.44	$9.56	8%	21.73
$380.00	$382.50	$385.00	Aug 28	$0.14	$2.36	3%	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-4.25, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$465.00	1:2	Sep 25	-$4.25	$50.75
$360.00	$410.00	1:2	Sep 25	-$18.03	$31.97
$450.00	$490.00	1:2	Oct 2	-$7.12	$32.88
$400.00	$410.00	1:2	Aug 21	-$3.62	$6.38
$392.50	$410.00	1:2	Aug 28	-$8.60	$8.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$355.00	1:2	Oct 2	-$1.02	$33.98
$492.50	$465.00	1:2	Aug 28	-$19.19	$8.31
$360.00	$340.00	1:2	Sep 4	-$2.67	$17.33
$380.00	$375.00	1:2	Aug 21	-$0.11	$4.89
$410.00	$407.50	1:2	Aug 21	-$0.46	$2.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 7.21%, avg 2.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$450.00	Oct 2	$30.30	0.46	7.0%	7.21%	14.26%	2	3
$445.00	Oct 2	$30.45	0.47	5.9%	7.24%	13.10%	2	--
$465.00	Sep 25	$22.90	0.40	10.6%	5.45%	16.06%	4	1
$490.00	Oct 2	$17.35	0.33	16.6%	4.13%	20.69%	6	24
$470.00	Sep 25	$21.20	0.38	11.8%	5.04%	16.85%	1	--
$495.00	Oct 2	$16.10	0.31	17.8%	3.83%	21.58%	8	--
$460.00	Sep 18	$22.20	0.40	9.4%	5.28%	14.71%	18	134
$450.00	Sep 18	$25.20	0.43	7.0%	5.99%	13.04%	16	1.3K
$440.00	Sep 18	$28.60	0.47	4.7%	6.80%	11.47%	7	192
$495.00	Sep 25	$15.15	0.30	17.8%	3.60%	21.36%	2	--

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 3,322

Total Puts 2,572

Put/Call Ratio 0.77

Net Difference 750

Prior's Put/Call Breakdown

Total Calls 4,099

Total Puts 3,246

Put/Call Ratio 0.79

Net Difference 853

Prior 7-Day Put/Call Summary

Total Calls 39,673

Total Puts 50,900

Average Put/Call Ratio 1.50

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