MDB - Options Database

MDB

MONGODB INC A

$337.19 +0.75%

$337.00 (-0.06%)🌙

as of 09/29 06:42 PM

(9/29 10:35) ◀

Tuesday, September 29, 2026 (6:42pm)

▶ (9/30 00:17)

◀ 9/29 18:42 ▶

Option Volume

Detail

ℹ

Current (09/29) 78,992

Calls: 51,106 (65%)

Puts: 27,886 (35%)

Prior (09/28) --

Calls: 8,802 (56%)

Puts: 6,811 (44%)

Current vs Prior +0.00%

Calls: +480.62% (Calls)

Puts: +309.43% (Puts)

Prior 7-Day Total 74,765

Calls: 44,497 (60%)

Puts: 30,268 (40%)

Prior 7-Day Average 12,460

Calls: 6,356 (60%)

Puts: 4,324 (40%)

Current vs Prior 7-Day Avg +533.92%

Calls: +703.97%

Puts: +544.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $145.51M

Calls: $110.26M (76%)

Puts: $35.24M (24%)

Prior (09/28) --

Calls: $42.86M (82%)

Puts: $9.61M (18%)

Current vs Prior +0.00%

Calls: +157.27%

Puts: +266.88%

Prior 7-Day Total $216.78M

Calls: $180.51M (83%)

Puts: $36.27M (17%)

Prior 7-Day Average $36.13M

Calls: $25.79M (83%)

Puts: $5.18M (17%)

Current vs Prior 7-Day Avg +302.74%

Calls: +327.59%

Puts: +580.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.55

Prior (09/28) 1.00

Current vs Prior -45.43%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -27.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 173,074

Calls: 105,274 (61%)

Puts: 67,800 (39%)

Prior (09/28) 162,193

Calls: 105,368 (65%)

Puts: 56,825 (35%)

Current vs Prior +6.71%

Prior 7-Day Total 553,281

Calls: 342,967 (62%)

Puts: 210,314 (38%)

Prior 7-Day Average 79,040

Calls: 48,995 (62%)

Puts: 30,044 (38%)

Current vs Prior 7-Day Avg +118.97%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.91% | 8.68%11.19% | 20.01%

Prior 8.01% | 10.60%12.00% | 20.34%

Current vs Prior -26.22% | -18.09%-6.73% | -1.62%

Prior 7-Day Avg 5.82% | 8.91%8.63% | 17.41%

Current vs 7-Day Avg +1.55% | -2.59%+29.66% | +14.92%

Prior 7-Day Eod 8.01% | 10.60%12.00% | 20.34%

Current vs 7-Day Eod -26.22% | -18.09%-6.73% | -1.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.82% | 24.89%

Calls: 11.24% | 18.73%

Puts: 24.40% | 31.05%

Prior 12.12% | 14.66%

Calls: 11.81% | 11.44%

Puts: 12.43% | 17.87%

Current vs Prior +47.03% | +69.78%

Prior 7-Day Avg 26.62% | 27.65%

Calls: 13.59% | 28.36%

Puts: 39.64% | 26.96%

Current vs 7-Day Avg -33.07% | -10.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($110.26M) vs puts ($35.24M). Dollar volume significantly above 7-day average (303% higher). Volume explosion - 534% above 7-day average (78,992 vs avg 12,460). 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 NEUTRAL

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 19 of results (avg 7.9%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 2	2.40	2.50	$2.45	4.1%	2.4K	0.19	2.6K
$330.00	Oct 23	24.50	25.60	$25.05	4.4%	220	0.58	276
$335.00	Oct 16	18.40	19.70	$19.05	6.8%	163	0.54	160
$355.00	Oct 23	13.50	14.50	$14.00	7.1%	3	0.40	43
$340.00	Oct 23	19.45	21.00	$20.23	7.7%	28	0.50	91

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 30	66.80	70.70	$68.75	5.7%	1	0.80	--
$355.00	Oct 30	32.50	35.25	$33.88	8.1%	4	0.58	58
$360.00	Oct 30	35.90	39.00	$37.45	8.3%	2	0.60	142
$395.00	Nov 6	62.40	68.80	$65.60	9.8%	1	0.74	--

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. 153 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 2	59.50	67.00	$63.25	11.9%	1	1.00	--
$290.00	Oct 2	44.60	51.05	$47.83	13.5%	29	1.00	38
$270.00	Oct 9	65.05	72.60	$68.82	11.0%	2	0.98	4
$275.00	Oct 9	60.20	67.75	$63.98	11.8%	2	0.96	--
$295.00	Oct 2	39.70	47.25	$43.48	17.4%	16	0.96	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 2	58.40	65.90	$62.15	12.1%	348	0.98	625
$395.00	Oct 2	53.40	61.20	$57.30	13.6%	7	0.96	105
$390.00	Oct 2	48.50	56.10	$52.30	14.5%	1	0.95	--
$387.50	Oct 2	47.10	53.65	$50.38	13.0%	1	0.94	--
$390.00	Oct 9	50.00	57.60	$53.80	14.1%	1	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 358 active (total vol 51.5K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	4.25	4.85	$4.55	13.2%	4.2K	0.30	1.3K
$360.00	Oct 2	2.40	2.50	$2.45	4.1%	2.4K	0.19	2.6K
$340.00	Oct 2	7.40	8.10	$7.75	9.0%	2.0K	0.46	784
$330.00	Oct 2	12.40	14.95	$13.68	18.6%	1.7K	0.63	651
$400.00	Oct 2	0.16	0.29	$0.22	59.1%	1.5K	0.02	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 2	0.99	1.48	$1.23	39.8%	1.8K	0.11	859
$300.00	Oct 2	0.31	0.83	$0.57	91.2%	1.5K	0.05	1.2K
$310.00	Oct 16	4.10	8.45	$6.28	69.3%	1.1K	0.24	360
$317.50	Oct 2	1.32	2.60	$1.96	65.3%	775	0.17	116
$305.00	Oct 2	0.61	1.05	$0.83	53.0%	629	0.08	236

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 23.2%, max 55.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Oct 2	Oct 9	94.1%	60.5%	55.6%	95	39
$365.00	Oct 2	Nov 6	85.1%	63.5%	34.1%	360	109
$335.00	Oct 2	Nov 6	78.0%	59.9%	30.2%	917	469
$355.00	Oct 2	Nov 6	82.0%	63.7%	28.8%	450	311
$360.00	Oct 2	Nov 6	81.6%	63.4%	28.8%	2.4K	2.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Oct 2	Oct 30	85.1%	64.4%	32.1%	20	132
$335.00	Oct 2	Nov 6	78.0%	59.9%	30.2%	178	171
$355.00	Oct 2	Nov 6	82.0%	63.7%	28.8%	343	107
$360.00	Oct 2	Nov 6	81.6%	63.4%	28.8%	3	210
$347.50	Oct 2	Oct 9	76.8%	60.5%	26.8%	43	25

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 9.00, avg 4.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$360.00	Oct 30	$0.50	$4.50	$0.50	42%	9.00	$355.50
$325.00	$330.00	Oct 30	$1.52	$3.48	$1.52	61%	2.29	$326.52
$340.00	$345.00	Nov 6	$1.25	$3.75	$1.25	52%	3.00	$341.25
$305.00	$310.00	Oct 23	$2.57	$2.43	$2.57	77%	0.95	$307.57
$332.50	$335.00	Oct 9	$0.27	$2.23	$0.27	60%	8.26	$332.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$340.00	Oct 16	$1.47	$3.53	$1.47	54%	2.40	$343.53
$350.00	$347.50	Oct 9	$0.50	$2.00	$0.50	61%	4.00	$349.50
$320.00	$315.00	Oct 16	$0.50	$4.50	$0.50	31%	9.00	$319.50
$365.00	$362.50	Oct 2	$1.30	$1.20	$1.30	85%	0.92	$363.70
$340.00	$335.00	Oct 23	$1.58	$3.42	$1.58	49%	2.16	$338.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 3.27, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$380.00	Oct 30	$3.50	$3.50	$1.50	68%	2.33	$378.50
$385.00	$387.50	Oct 16	$2.05	$2.05	$0.45	80%	4.56	$387.05
$352.50	$355.00	Oct 2	$1.84	$1.84	$0.66	69%	2.79	$354.34
$375.00	$377.50	Oct 9	$1.36	$1.36	$1.14	80%	1.19	$376.36
$350.00	$355.00	Oct 23	$2.90	$2.90	$2.10	56%	1.38	$352.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$320.00	Oct 16	$3.83	$3.83	$1.17	63%	3.27	$321.17
$335.00	$330.00	Oct 23	$3.52	$3.52	$1.48	54%	2.38	$331.48
$307.50	$305.00	Oct 9	$1.68	$1.68	$0.82	81%	2.05	$305.82
$310.00	$305.00	Oct 23	$2.40	$2.40	$2.60	73%	0.92	$307.60
$325.00	$320.00	Oct 23	$2.93	$2.93	$2.07	62%	1.42	$322.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $4.74, cheapest $2.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$352.50	Oct 2	Oct 9	$2.80	94.1%	60.5%
$350.00	Oct 2	Oct 9	$4.63	80.4%	61.5%
$345.00	Oct 2	Oct 9	$5.27	80.3%	62.8%
$340.00	Oct 2	Oct 9	$5.45	77.6%	61.0%
$347.50	Oct 2	Oct 9	$5.00	76.8%	60.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Oct 2	Oct 9	$4.20	80.4%	61.5%
$345.00	Oct 2	Oct 9	$4.38	80.3%	62.8%
$340.00	Oct 2	Oct 9	$4.25	77.6%	61.0%
$347.50	Oct 2	Oct 9	$5.35	76.8%	60.5%
$342.50	Oct 2	Oct 9	$4.38	82.4%	66.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 5.41% of stock, avg 11.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$337.50	Oct 2	$8.70	$9.53	$18.23	$319.27	$355.73	5.41%
$340.00	Oct 2	$7.75	$10.98	$18.73	$321.27	$358.73	5.55%
$332.50	Oct 2	$11.40	$7.35	$18.75	$313.75	$351.25	5.56%
$335.00	Oct 2	$10.40	$8.57	$18.97	$316.03	$353.97	5.63%
$330.00	Oct 2	$13.68	$5.83	$19.51	$310.49	$349.51	5.79%
$342.50	Oct 2	$7.30	$12.50	$19.80	$322.70	$362.30	5.87%
$345.00	Oct 2	$6.13	$13.70	$19.83	$325.17	$364.83	5.88%
$327.50	Oct 2	$15.13	$5.13	$20.26	$307.24	$347.76	6.01%
$347.50	Oct 2	$4.90	$15.40	$20.30	$327.20	$367.80	6.02%
$325.00	Oct 2	$16.92	$4.28	$21.20	$303.80	$346.20	6.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.72% of stock, avg 8.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$347.50	$325.00	Oct 2	$4.90	$4.28	$9.18	$315.82	$356.68
$347.50	$327.50	Oct 2	$4.90	$5.13	$10.03	$317.47	$357.53
$347.50	$330.00	Oct 2	$4.90	$5.83	$10.73	$319.27	$358.23
$345.00	$325.00	Oct 2	$6.13	$4.28	$10.41	$314.59	$355.41
$345.00	$327.50	Oct 2	$6.13	$5.13	$11.26	$316.24	$356.26
$345.00	$330.00	Oct 2	$6.13	$5.83	$11.96	$318.04	$356.96
$342.50	$325.00	Oct 2	$7.30	$4.28	$11.58	$313.42	$354.08
$347.50	$332.50	Oct 2	$4.90	$7.35	$12.25	$320.25	$359.75
$342.50	$327.50	Oct 2	$7.30	$5.13	$12.43	$315.07	$354.93
$342.50	$330.00	Oct 2	$7.30	$5.83	$13.13	$316.87	$355.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 233 found (best R:R 37.46, avg credit $2.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
280/285	375/380	Oct 30	$4.87	$0.13	52%	37.46	$280.13	$379.87
290/295	375/380	Oct 30	$4.52	$0.48	48%	9.42	$290.48	$379.52
270/275	375/380	Oct 30	$3.98	$1.02	57%	3.90	$271.02	$378.98
285/290	375/380	Oct 30	$4.26	$0.74	50%	5.76	$285.74	$379.26
275/280	375/380	Oct 30	$3.99	$1.01	55%	3.95	$276.01	$378.99
275/280	375/380	Nov 6	$4.07	$0.93	50%	4.38	$275.93	$379.07
315/320	375/380	Oct 30	$4.85	$0.15	32%	32.33	$315.15	$379.85
305/310	375/380	Nov 6	$4.52	$0.48	36%	9.42	$305.48	$379.52
305/310	380/385	Oct 23	$4.01	$0.99	46%	4.05	$305.99	$384.01
310/315	395/400	Oct 30	$4.06	$0.94	45%	4.32	$310.94	$399.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 37.46, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$325.00	$330.00	Oct 23	$0.11	$4.89	8%	44.45
$330.00	$335.00	$340.00	Nov 6	$0.07	$4.93	6%	70.43
$285.00	$290.00	$295.00	Oct 23	$0.10	$4.90	7%	49.00
$310.00	$315.00	$320.00	Oct 23	$0.15	$4.85	7%	32.33
$280.00	$285.00	$290.00	Oct 30	$0.12	$4.88	5%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$290.00	$300.00	$310.00	Oct 16	$0.26	$9.74	12%	37.46
$360.00	$365.00	$370.00	Oct 23	$0.08	$4.92	6%	61.50
$270.00	$280.00	$290.00	Oct 16	$0.25	$9.75	6%	39.00
$337.50	$340.00	$342.50	Oct 2	$0.07	$2.43	8%	34.71
$365.00	$370.00	$375.00	Oct 2	$0.18	$4.82	7%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-14.60, 88 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$372.50	$375.00	1:2	Oct 2	-$0.14	$2.36
$392.50	$395.00	1:2	Oct 2	-$0.14	$2.36
$382.50	$385.00	1:2	Oct 2	-$0.32	$2.18
$387.50	$390.00	1:2	Oct 2	-$0.40	$2.10
$375.00	$377.50	1:2	Oct 2	-$0.62	$1.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$395.00	$360.00	1:2	Nov 6	-$14.60	$20.40
$300.00	$290.00	1:2	Oct 16	-$0.95	$9.05
$280.00	$270.00	1:2	Oct 16	-$0.65	$9.35
$280.00	$275.00	1:2	Oct 2	-$0.20	$4.80
$290.00	$280.00	1:2	Oct 16	-$0.98	$9.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 6.58%, avg 2.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Nov 6	$22.20	0.50	2.3%	6.58%	8.90%	19	84
$370.00	Nov 6	$13.55	0.37	9.7%	4.02%	13.75%	3	--
$360.00	Nov 6	$15.75	0.41	6.8%	4.67%	11.44%	3	26
$340.00	Nov 6	$23.55	0.52	0.8%	6.98%	7.82%	22	140
$350.00	Nov 6	$18.35	0.47	3.8%	5.44%	9.24%	12	18
$355.00	Nov 6	$16.40	0.44	5.3%	4.86%	10.15%	37	21
$375.00	Nov 6	$11.35	0.34	11.2%	3.37%	14.58%	5	20
$365.00	Nov 6	$13.10	0.39	8.2%	3.89%	12.13%	6	8
$350.00	Oct 30	$18.10	0.45	3.8%	5.37%	9.17%	15	70
$360.00	Oct 30	$14.75	0.40	6.8%	4.37%	11.14%	232	156

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 51,106

Total Puts 27,886

Put/Call Ratio 0.55

Net Difference 23,220

Prior's Put/Call Breakdown

Total Calls 8,802

Total Puts 6,811

Put/Call Ratio 1.00

Net Difference 1,991

Prior 7-Day Put/Call Summary

Total Calls 44,497

Total Puts 30,268

Average Put/Call Ratio 0.76

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