MDB - Options Database

MDB

MONGODB INC A

$421.40 -1.62%

$421.50 (+0.02%)🌙

as of 09/24 06:48 PM

(9/21 18:44) ◀

Thursday, September 24, 2026 (6:48pm)

▶ (9/25 18:40)

◀ 9/24 18:48 ▶

Option Volume

Detail

ℹ

Current (09/24) 18,044

Calls: 11,616 (64%)

Puts: 6,428 (36%)

Prior (09/21) 8,083

Calls: 4,751 (59%)

Puts: 3,332 (41%)

Current vs Prior +123.23%

Calls: +144.50% (Calls)

Puts: +92.92% (Puts)

Prior 7-Day Total 95,250

Calls: 65,133 (68%)

Puts: 30,117 (32%)

Prior 7-Day Average 13,607

Calls: 9,304 (68%)

Puts: 4,302 (32%)

Current vs Prior 7-Day Avg +32.61%

Calls: +24.84%

Puts: +49.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24) $50.43M

Calls: $40.83M (81%)

Puts: $9.60M (19%)

Prior (09/21) $25.91M

Calls: $21.62M (83%)

Puts: $4.29M (17%)

Current vs Prior +94.66%

Calls: +88.85%

Puts: +123.93%

Prior 7-Day Total $351.54M

Calls: $316.67M (90%)

Puts: $34.87M (10%)

Prior 7-Day Average $50.22M

Calls: $45.24M (90%)

Puts: $4.98M (10%)

Current vs Prior 7-Day Avg +0.43%

Calls: -9.74%

Puts: +92.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 0.55

Prior (09/21) 0.70

Current vs Prior -21.10%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -1.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24) 64,205

Calls: 38,172 (59%)

Puts: 26,033 (41%)

Prior (09/21) 53,283

Calls: 32,864 (62%)

Puts: 20,419 (38%)

Current vs Prior +20.50%

Prior 7-Day Total 493,285

Calls: 312,404 (63%)

Puts: 180,881 (37%)

Prior 7-Day Average 70,469

Calls: 44,629 (63%)

Puts: 25,840 (37%)

Current vs Prior 7-Day Avg -8.89%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 3.13% | 8.21%12.20% | 19.88%

Prior 5.30% | 8.92%12.35% | 19.97%

Current vs Prior -41.02% | -8.05%-1.21% | -0.45%

Prior 7-Day Avg 4.90% | 8.17%6.42% | 15.28%

Current vs 7-Day Avg -36.21% | +0.50%+90.11% | +30.13%

Prior 7-Day Eod 5.30% | 8.92%12.35% | 19.97%

Current vs 7-Day Eod -41.02% | -8.05%-1.21% | -0.45%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.04% | 29.82%

Calls: 13.89% | 31.18%

Puts: 44.18% | 28.47%

Prior 29.04% | 29.82%

Calls: 13.89% | 31.18%

Puts: 44.18% | 28.47%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 29.04% | 29.82%

Calls: 13.89% | 31.18%

Puts: 44.18% | 28.47%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($40.83M) vs puts ($9.60M). Elevated premium activity with dollar volume up 95% vs prior. Unusually high activity with volume up 123% vs prior - elevated interest. Bullish P/C ratio of 0.55.

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 BULLISH

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 3 of results (avg 8.9%, best 8.3%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 30	30.70	33.65	$32.17	9.2%	56	0.54	4
$340.00	Sep 25	76.65	84.15	$80.40	9.3%	1	1.00	34

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 23	80.35	87.35	$83.85	8.3%	1	0.81	17

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. 118 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 25	76.65	84.15	$80.40	9.3%	1	1.00	34
$375.00	Sep 25	41.70	50.15	$45.93	18.4%	1	1.00	181
$385.00	Sep 25	32.95	39.20	$36.08	17.3%	7	1.00	46
$350.00	Oct 2	67.30	75.15	$71.22	11.0%	1	1.00	--
$397.50	Sep 25	19.80	27.00	$23.40	30.8%	2	0.98	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Sep 25	16.45	23.85	$20.15	36.7%	2	0.88	--
$470.00	Oct 2	48.05	56.65	$52.35	16.4%	1	0.83	--
$437.50	Sep 25	14.15	21.75	$17.95	42.3%	1	0.83	--
$467.50	Oct 2	45.50	54.45	$49.98	17.9%	1	0.83	--
$500.00	Oct 23	80.35	87.35	$83.85	8.3%	1	0.81	17

Most actively traded options today. High liquidity = easy entry/exit. 289 active (total vol 11.0K, top 813)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Oct 16	5.90	9.90	$7.90	50.6%	813	0.24	551
$430.00	Oct 2	11.00	15.10	$13.05	31.4%	788	0.43	146
$400.00	Oct 2	24.70	31.55	$28.13	24.4%	681	0.73	1.0K
$500.00	Oct 2	0.46	1.25	$0.86	91.9%	677	0.05	64
$450.00	Oct 2	6.50	7.85	$7.18	18.8%	501	0.28	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 2	4.55	8.75	$6.65	63.2%	681	0.27	138
$412.50	Sep 25	1.07	3.45	$2.26	105.3%	680	0.27	682
$390.00	Oct 30	14.85	19.55	$17.20	27.3%	437	0.31	63
$360.00	Oct 30	4.00	11.35	$7.68	95.7%	216	0.17	6
$450.00	Oct 30	43.40	52.20	$47.80	18.4%	214	0.60	28

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 15.9%, max 28.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Sep 25	Oct 30	73.4%	57.2%	28.2%	212	119
$435.00	Sep 25	Nov 6	76.7%	60.0%	27.9%	158	135
$430.00	Sep 25	Oct 30	74.5%	60.3%	23.5%	87	281
$415.00	Sep 25	Oct 23	68.1%	57.9%	17.7%	116	63
$410.00	Sep 25	Oct 23	65.8%	57.2%	15.0%	8	54

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Sep 25	Oct 30	73.4%	57.2%	28.2%	172	204
$470.00	Oct 2	Oct 16	74.4%	58.9%	26.3%	6	17
$435.00	Sep 25	Oct 23	76.7%	61.8%	24.2%	28	60
$430.00	Sep 25	Oct 23	74.5%	60.1%	24.1%	38	65
$450.00	Oct 2	Oct 30	71.1%	59.5%	19.5%	218	100

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 1.16, avg 4.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$425.00	Nov 6	$9.27	$10.73	$9.27	62%	1.16	$414.27
$435.00	$470.00	Nov 6	$11.33	$23.67	$11.33	48%	2.09	$446.33
$430.00	$450.00	Oct 23	$6.30	$13.70	$6.30	48%	2.17	$436.30
$455.00	$470.00	Oct 23	$2.88	$12.12	$2.88	35%	4.21	$457.88
$460.00	$470.00	Oct 30	$1.59	$8.41	$1.59	35%	5.29	$461.59

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$395.00	$390.00	Oct 30	$0.38	$4.62	$0.38	33%	12.16	$394.62
$405.00	$397.50	Oct 9	$1.55	$5.95	$1.55	36%	3.84	$403.45
$360.00	$350.00	Oct 23	$0.70	$9.30	$0.70	15%	13.29	$359.30
$380.00	$370.00	Oct 30	$1.63	$8.37	$1.63	25%	5.13	$378.37
$425.00	$420.00	Oct 9	$1.87	$3.13	$1.87	51%	1.67	$423.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 0.62, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$465.00	$500.00	Oct 9	$5.53	$5.53	$29.47	76%	0.19	$470.53
$452.50	$455.00	Sep 25	$1.21	$1.21	$1.29	89%	0.94	$453.71
$470.00	$480.00	Oct 23	$3.52	$3.52	$6.48	70%	0.54	$473.52
$422.50	$425.00	Sep 25	$1.86	$1.86	$0.64	54%	2.91	$424.36
$452.50	$455.00	Oct 2	$1.21	$1.21	$1.29	75%	0.94	$453.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$365.00	Nov 6	$15.28	$15.28	$24.72	62%	0.62	$389.72
$415.00	$395.00	Oct 30	$9.60	$9.60	$10.40	57%	0.92	$405.40
$390.00	$370.00	Oct 9	$4.65	$4.65	$15.35	75%	0.30	$385.35
$407.50	$400.00	Oct 16	$4.23	$4.23	$3.27	61%	1.29	$403.27
$390.00	$385.00	Oct 30	$2.82	$2.82	$2.18	69%	1.29	$387.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $9.67, cheapest $9.58)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$420.00	Sep 25	Oct 2	$11.08	73.4%	63.8%
$417.50	Sep 25	Oct 2	$10.87	71.0%	66.5%
$422.50	Sep 25	Oct 2	$10.66	69.9%	67.0%
$427.50	Sep 25	Oct 2	$10.76	70.7%	68.8%
$415.00	Sep 25	Oct 2	$10.98	68.1%	66.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$420.00	Sep 25	Oct 2	$9.58	73.4%	63.8%
$432.50	Oct 2	Oct 9	$3.52	67.2%	61.1%
$445.00	Oct 2	Oct 9	$3.11	69.3%	63.8%
$417.50	Sep 25	Oct 2	$10.30	71.0%	66.5%
$427.50	Sep 25	Oct 2	$11.52	70.7%	68.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 2.62% of stock, avg 9.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$425.00	Sep 25	$3.23	$7.80	$11.03	$413.97	$436.03	2.62%
$417.50	Sep 25	$6.88	$4.47	$11.35	$406.15	$428.85	2.69%
$422.50	Sep 25	$5.09	$6.78	$11.87	$410.63	$434.37	2.82%
$420.00	Sep 25	$6.40	$5.80	$12.20	$407.80	$432.20	2.90%
$415.00	Sep 25	$9.15	$3.27	$12.42	$402.58	$427.42	2.95%
$427.50	Sep 25	$3.24	$9.23	$12.47	$415.03	$439.97	2.96%
$412.50	Sep 25	$10.30	$2.26	$12.56	$399.94	$425.06	2.98%
$430.00	Sep 25	$2.78	$11.00	$13.78	$416.22	$443.78	3.27%
$410.00	Sep 25	$12.90	$1.69	$14.59	$395.41	$424.59	3.46%
$405.00	Sep 25	$16.77	$0.77	$17.54	$387.46	$422.54	4.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.89% of stock, avg 7.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$432.50	$410.00	Sep 25	$2.04	$1.69	$3.73	$406.27	$436.23
$432.50	$412.50	Sep 25	$2.04	$2.26	$4.30	$408.20	$436.80
$430.00	$410.00	Sep 25	$2.78	$1.69	$4.47	$405.53	$434.47
$430.00	$412.50	Sep 25	$2.78	$2.26	$5.04	$407.46	$435.04
$427.50	$410.00	Sep 25	$3.24	$1.69	$4.93	$405.07	$432.43
$425.00	$410.00	Sep 25	$3.23	$1.69	$4.92	$405.08	$429.92
$427.50	$412.50	Sep 25	$3.24	$2.26	$5.50	$407.00	$433.00
$432.50	$415.00	Sep 25	$2.04	$3.27	$5.31	$409.69	$437.81
$425.00	$412.50	Sep 25	$3.23	$2.26	$5.49	$407.01	$430.49
$430.00	$415.00	Sep 25	$2.78	$3.27	$6.05	$408.95	$436.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 198 found (best R:R 3.72, avg credit $2.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
385/390	500/505	Oct 30	$3.94	$1.06	48%	3.72	$386.06	$503.94
360/362	452/455	Sep 25	$1.70	$0.80	85%	2.12	$360.80	$454.20
380/385	500/505	Oct 30	$3.67	$1.33	51%	2.76	$381.33	$503.67
405/408	452/455	Sep 25	$1.81	$0.69	71%	2.62	$405.69	$454.31
400/402	452/455	Sep 25	$1.59	$0.91	79%	1.75	$400.91	$454.09
375/378	452/455	Sep 25	$1.37	$1.13	84%	1.21	$376.13	$453.87
378/380	452/455	Sep 25	$1.33	$1.17	84%	1.14	$378.67	$453.83
410/412	452/455	Sep 25	$1.78	$0.72	62%	2.47	$410.72	$454.28
360/362	462/465	Sep 25	$1.06	$1.44	90%	0.74	$361.44	$463.56
385/390	452/455	Sep 25	$1.57	$3.43	83%	0.46	$388.43	$454.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 49.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$470.00	$480.00	$490.00	Oct 16	$0.20	$9.80	6%	49.00
$380.00	$385.00	$390.00	Oct 23	$0.13	$4.87	5%	37.46
$420.00	$425.00	$430.00	Oct 16	$0.16	$4.84	6%	30.25
$435.00	$437.50	$440.00	Oct 2	$0.09	$2.41	4%	26.78
$450.00	$460.00	$470.00	Oct 16	$0.60	$9.40	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$415.00	$417.50	$420.00	Sep 25	$0.13	$2.37	14%	18.23
$415.00	$420.00	$425.00	Oct 30	$0.09	$4.91	5%	54.56
$385.00	$390.00	$395.00	Oct 23	$0.12	$4.88	5%	40.67
$412.50	$415.00	$417.50	Sep 25	$0.19	$2.31	14%	12.16
$380.00	$385.00	$390.00	Oct 30	$0.27	$4.73	6%	17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 101 found (best net $-11.46, 91 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$375.00	1:2	Sep 25	-$11.46	$23.54
$435.00	$470.00	1:2	Nov 6	-$6.12	$28.88
$360.00	$390.00	1:2	Oct 16	-$19.42	$10.58
$480.00	$505.00	1:2	Oct 23	-$0.22	$24.78
$435.00	$440.00	1:2	Sep 25	-$0.07	$4.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$460.00	1:2	Oct 23	-$19.61	$20.39
$385.00	$365.00	1:2	Oct 23	-$1.85	$18.15
$407.50	$405.00	1:2	Sep 25	-$0.17	$2.33
$357.50	$350.00	1:2	Oct 2	-$0.12	$7.38
$350.00	$340.00	1:2	Sep 25	-$0.27	$9.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 7.20%, avg 2.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$425.00	Nov 6	$30.35	0.53	0.8%	7.20%	8.06%	1	--
$435.00	Nov 6	$25.65	0.48	3.2%	6.09%	9.31%	56	--
$440.00	Oct 30	$22.10	0.45	4.4%	5.24%	9.66%	1	--
$435.00	Oct 30	$23.95	0.47	3.2%	5.68%	8.91%	2	--
$470.00	Nov 6	$13.25	0.34	11.5%	3.14%	14.68%	3	--
$430.00	Oct 30	$25.35	0.49	2.0%	6.02%	8.06%	1	--
$445.00	Oct 30	$17.80	0.42	5.6%	4.22%	9.82%	2	7
$450.00	Oct 30	$16.20	0.40	6.8%	3.84%	10.63%	23	--
$495.00	Nov 6	$9.15	0.25	17.5%	2.17%	19.64%	3	--
$500.00	Nov 6	$8.60	0.24	18.6%	2.04%	20.69%	4	--

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 11,616

Total Puts 6,428

Put/Call Ratio 0.55

Net Difference 5,188

Prior's Put/Call Breakdown

Total Calls 4,751

Total Puts 3,332

Put/Call Ratio 0.70

Net Difference 1,419

Prior 7-Day Put/Call Summary

Total Calls 65,133

Total Puts 30,117

Average Put/Call Ratio 0.56

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