MDB - Options Database

MDB

MONGODB INC A

$303.04 -26.17%

(9/25 18:40) ◀

Monday, September 28, 2026 (9:35am)

▶ (9/28 09:40)

◀ 9/28 09:35 ▶

Option Volume

Detail

ℹ

Current (09/28 9:35am) 10,541

Calls: 4,875 (46%)

Puts: 5,666 (54%)

Prior (09/02) 7,583

Calls: 3,785 (50%)

Puts: 3,798 (50%)

Current vs Prior +39.01%

Calls: +28.80% (Calls)

Puts: +49.18% (Puts)

Prior 7-Day Total 181,069

Calls: 98,088 (54%)

Puts: 82,981 (46%)

Prior 7-Day Average 25,867

Calls: 14,012 (54%)

Puts: 11,854 (46%)

Current vs Prior 7-Day Avg -59.25%

Calls: -65.21%

Puts: -52.20%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/28 9:35am) $19.80M

Calls: $7.49M (38%)

Puts: $12.30M (62%)

Prior (09/02) $6.97M

Calls: $2.16M (31%)

Puts: $4.81M (69%)

Current vs Prior +184.10%

Calls: +246.72%

Puts: +155.95%

Prior 7-Day Total $270.98M

Calls: $178.10M (66%)

Puts: $92.88M (34%)

Prior 7-Day Average $38.71M

Calls: $25.44M (66%)

Puts: $13.27M (34%)

Current vs Prior 7-Day Avg -48.86%

Calls: -70.55%

Puts: -7.28%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/28 9:35am) 1.16

Prior (09/02) 1.00

Current vs Prior +15.83%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg +28.50%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/28 9:35am) 213,693

Calls: 133,918 (63%)

Puts: 79,775 (37%)

Prior (09/02) 243,431

Calls: 149,390 (61%)

Puts: 94,041 (39%)

Current vs Prior -12.22%

Prior 7-Day Total 1,328,724

Calls: 779,515 (59%)

Puts: 549,209 (41%)

Prior 7-Day Average 189,817

Calls: 111,359 (59%)

Puts: 78,458 (41%)

Current vs Prior 7-Day Avg +12.58%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 11.33% | 13.92%16.41% | 22.59%

Prior 16.30% | 17.34%18.47% | 23.47%

Current vs Prior -30.51% | -19.72%-11.16% | -3.74%

Prior 7-Day Avg 11.40% | 15.06%11.07% | 17.02%

Current vs 7-Day Avg -0.61% | -7.59%+48.26% | +32.73%

Prior 7-Day Eod 16.30% | 17.34%12.24% | 19.58%

Current vs 7-Day Eod -30.51% | -19.72%+34.07% | +15.42%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.40% | 26.95%

Calls: 30.37% | 23.01%

Puts: 36.43% | 30.90%

Prior 9.70% | 12.99%

Calls: 7.56% | 8.26%

Puts: 11.83% | 17.72%

Current vs Prior +244.33% | +107.47%

Prior 7-Day Avg 35.11% | 12.92%

Calls: 20.35% | 9.86%

Puts: 49.87% | 15.97%

Current vs 7-Day Avg -4.88% | +108.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($12.30M). Massive premium surge with dollar volume up 184% vs prior. Slightly bearish P/C ratio of 1.16. Call-heavy open interest (133,918 calls vs 79,775 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:35	BEARISH	BEARISH	BEARISH
10:30	BEARISH	BEARISH	BEARISH
10:25	BEARISH	BEARISH	BEARISH
10:20	BEARISH	BEARISH	BEARISH
10:15	BEARISH	BEARISH	BEARISH
10:10	BEARISH	BEARISH	BEARISH
10:05	BEARISH	BEARISH	BEARISH
10:00	BEARISH	BEARISH	BEARISH
09:55	BEARISH	BEARISH	BEARISH
09:50	BEARISH	BEARISH	BEARISH
09:45	BEARISH	BEARISH	BEARISH
09:40	BEARISH	NEUTRAL	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 9.2%, best 8.8%)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 9	41.05	44.85	$42.95	8.8%	40	0.71	47
$350.00	Oct 9	49.10	53.80	$51.45	9.1%	20	0.76	67
$350.00	Oct 16	49.10	54.00	$51.55	9.5%	--	0.73	303

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. 84 found (avg delta 0.66, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 2	51.05	60.40	$55.72	16.8%	1	0.94	--
$250.00	Oct 9	52.65	61.80	$57.22	16.0%	1	0.88	1
$250.00	Oct 30	55.95	65.95	$60.95	16.4%	1	0.85	--
$260.00	Oct 16	45.25	54.80	$50.03	19.1%	--	0.84	54
$275.00	Oct 2	30.65	39.30	$34.97	24.7%	30	0.81	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 2	53.40	61.70	$57.55	14.4%	1	0.85	179
$362.50	Oct 2	55.65	64.60	$60.13	14.9%	--	0.84	11
$355.00	Oct 2	48.90	57.90	$53.40	16.9%	6	0.81	90
$350.00	Oct 2	45.00	51.20	$48.10	12.9%	6	0.81	150
$355.00	Oct 9	50.50	58.65	$54.58	14.9%	--	0.81	40

Most actively traded options today. High liquidity = easy entry/exit. 169 active (total vol 5.4K, top 480)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 2	4.70	6.00	$5.35	24.3%	436	0.25	4
$345.00	Oct 2	3.20	5.40	$4.30	51.2%	216	0.22	1
$360.00	Oct 2	2.14	3.40	$2.77	45.5%	208	0.15	20
$320.00	Oct 2	9.50	11.15	$10.33	16.0%	191	0.41	17
$305.00	Oct 9	17.70	22.60	$20.15	24.3%	142	0.55	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	12.20	15.00	$13.60	20.6%	480	0.40	143
$245.00	Oct 2	0.71	1.46	$1.09	68.8%	256	0.04	25
$280.00	Oct 2	5.85	6.75	$6.30	14.3%	233	0.22	36
$275.00	Oct 2	4.25	5.50	$4.88	25.6%	189	0.19	15
$280.00	Oct 16	9.55	11.80	$10.68	21.1%	182	0.28	182

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 74.5%, max 103.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$355.00	Oct 2	Oct 30	137.3%	71.0%	93.4%	3	35
$360.00	Oct 2	Nov 6	130.6%	70.5%	85.1%	211	20
$330.00	Oct 2	Oct 30	126.1%	69.1%	82.5%	123	90
$300.00	Oct 2	Nov 6	124.9%	69.7%	79.3%	148	46
$350.00	Oct 2	Nov 6	126.6%	70.8%	78.8%	79	15

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Oct 2	Nov 6	137.8%	67.8%	103.2%	34	57
$280.00	Oct 2	Nov 6	126.7%	66.9%	89.3%	243	37
$290.00	Oct 2	Nov 6	126.6%	68.4%	84.9%	86	66
$285.00	Oct 2	Nov 6	128.5%	69.6%	84.7%	45	48
$275.00	Oct 2	Nov 6	127.7%	69.6%	83.4%	217	21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 144 found (best R:R 0.60, avg 2.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$300.00	Oct 30	$31.30	$18.70	$31.30	85%	0.60	$281.30
$265.00	$300.00	Oct 23	$21.48	$13.52	$21.48	81%	0.63	$286.48
$260.00	$280.00	Oct 16	$13.00	$7.00	$13.00	84%	0.54	$273.00
$330.00	$340.00	Oct 30	$1.40	$8.60	$1.40	41%	6.14	$331.40
$320.00	$340.00	Nov 6	$6.27	$13.73	$6.27	48%	2.19	$326.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$340.00	Oct 9	$2.73	$2.27	$2.73	72%	0.83	$342.27
$335.00	$330.00	Oct 2	$2.66	$2.34	$2.66	72%	0.88	$332.34
$355.00	$350.00	Oct 9	$3.13	$1.87	$3.13	81%	0.60	$351.87
$300.00	$295.00	Oct 23	$1.45	$3.55	$1.45	42%	2.45	$298.55
$270.00	$260.00	Oct 9	$1.07	$8.93	$1.07	19%	8.35	$268.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 4.95, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$342.50	$345.00	Oct 2	$2.08	$2.08	$0.42	74%	4.95	$344.58
$320.00	$330.00	Oct 30	$5.60	$5.60	$4.40	53%	1.27	$325.60
$322.50	$325.00	Oct 2	$2.13	$2.13	$0.37	60%	5.76	$324.63
$357.50	$360.00	Oct 2	$1.48	$1.48	$1.02	82%	1.45	$358.98
$355.00	$360.00	Oct 23	$1.93	$1.93	$3.07	74%	0.63	$356.93

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$260.00	Oct 23	$3.37	$3.37	$6.63	77%	0.51	$266.63
$295.00	$290.00	Oct 23	$3.30	$3.30	$1.70	61%	1.94	$291.70
$280.00	$275.00	Oct 30	$2.75	$2.75	$2.25	71%	1.22	$277.25
$265.00	$260.00	Nov 6	$2.45	$2.45	$2.55	77%	0.96	$262.55
$290.00	$280.00	Oct 23	$4.30	$4.30	$5.70	65%	0.75	$285.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $3.11, cheapest $4.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Oct 2	Oct 9	$4.70	139.2%	95.2%
$290.00	Oct 2	Oct 9	$3.05	126.6%	91.8%
$300.00	Oct 2	Oct 9	$3.83	124.9%	91.2%
$320.00	Oct 2	Oct 9	$3.70	124.2%	92.4%
$310.00	Oct 2	Oct 9	$3.12	125.5%	95.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Oct 2	Oct 9	$2.70	137.8%	94.3%
$300.00	Oct 2	Oct 9	$3.15	126.3%	90.3%
$290.00	Oct 2	Oct 9	$2.38	126.6%	92.5%
$320.00	Oct 2	Oct 9	$2.63	122.9%	91.6%
$330.00	Oct 2	Oct 9	$1.88	126.1%	94.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 10.67% of stock, avg 13.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$305.00	Oct 2	$15.45	$16.88	$32.33	$272.67	$337.33	10.67%
$300.00	Oct 2	$18.77	$13.60	$32.37	$267.63	$332.37	10.68%
$310.00	Oct 2	$13.93	$18.50	$32.43	$277.57	$342.43	10.70%
$297.50	Oct 2	$19.90	$12.55	$32.45	$265.05	$329.95	10.71%
$302.50	Oct 2	$17.45	$15.45	$32.90	$269.60	$335.40	10.86%
$307.50	Oct 2	$15.38	$17.52	$32.90	$274.60	$340.40	10.86%
$315.00	Oct 2	$11.77	$21.70	$33.47	$281.53	$348.47	11.04%
$295.00	Oct 2	$21.80	$11.70	$33.50	$261.50	$328.50	11.05%
$312.50	Oct 2	$13.23	$20.90	$34.13	$278.37	$346.63	11.26%
$290.00	Oct 2	$24.70	$9.75	$34.45	$255.55	$324.45	11.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 6.21% of stock, avg 10.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$335.00	$270.00	Oct 16	$11.33	$7.48	$18.81	$251.19	$353.81
$335.00	$290.00	Oct 9	$9.32	$12.13	$21.45	$268.55	$356.45
$330.00	$290.00	Oct 9	$10.15	$12.13	$22.28	$267.72	$352.28
$335.00	$280.00	Oct 16	$11.33	$10.68	$22.01	$257.99	$357.01
$330.00	$270.00	Oct 16	$12.65	$7.48	$20.13	$249.87	$350.13
$320.00	$300.00	Oct 2	$10.33	$13.60	$23.93	$276.07	$343.93
$322.50	$300.00	Oct 2	$10.70	$13.60	$24.30	$275.70	$346.80
$350.00	$275.00	Oct 30	$11.73	$11.38	$23.11	$251.89	$373.11
$325.00	$290.00	Oct 9	$11.75	$12.13	$23.88	$266.12	$348.88
$330.00	$295.00	Oct 9	$10.15	$14.98	$25.13	$269.87	$355.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 4.56, avg credit $2.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
275/280	350/355	Oct 30	$4.10	$0.90	39%	4.56	$275.90	$354.10
245/250	355/360	Oct 23	$2.95	$2.05	62%	1.44	$247.05	$357.95
250/255	355/360	Oct 23	$3.06	$1.94	59%	1.58	$251.94	$358.06
255/260	355/360	Oct 23	$3.09	$1.91	56%	1.62	$256.91	$358.09
275/280	355/360	Oct 30	$3.68	$1.32	42%	2.79	$276.32	$358.68
255/260	340/345	Oct 9	$2.97	$2.03	56%	1.46	$257.03	$342.97
275/280	345/350	Oct 30	$3.75	$1.25	38%	3.00	$276.25	$348.75
245/250	350/355	Oct 23	$2.69	$2.31	57%	1.16	$247.31	$352.69
280/285	340/345	Oct 9	$3.47	$1.53	41%	2.27	$281.53	$343.47
250/255	350/355	Oct 23	$2.80	$2.20	55%	1.27	$252.20	$352.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 16.54, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$280.00	$300.00	Oct 16	$1.14	$18.86	26%	16.54
$310.00	$315.00	$320.00	Oct 9	$0.08	$4.92	8%	61.50
$340.00	$345.00	$350.00	Oct 30	$0.10	$4.90	5%	49.00
$300.00	$320.00	$340.00	Nov 6	$2.28	$17.72	20%	7.77
$315.00	$317.50	$320.00	Oct 2	$0.10	$2.40	5%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$290.00	$300.00	Oct 16	$0.12	$9.88	14%	82.33
$265.00	$270.00	$275.00	Oct 2	$0.06	$4.94	6%	82.33
$270.00	$280.00	$290.00	Oct 16	$0.65	$9.35	13%	14.38
$320.00	$325.00	$330.00	Oct 23	$0.11	$4.89	6%	44.45
$325.00	$330.00	$335.00	Oct 23	$0.12	$4.88	6%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-5.97, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$300.00	1:2	Oct 23	-$5.97	$29.03
$250.00	$275.00	1:2	Oct 2	-$14.22	$10.78
$280.00	$300.00	1:2	Oct 16	-$13.31	$6.69
$350.00	$360.00	1:2	Oct 9	-$2.41	$7.59
$347.50	$350.00	1:2	Oct 2	-$1.03	$1.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$305.00	1:2	Nov 6	-$8.06	$21.94
$300.00	$280.00	1:2	Oct 30	-$6.36	$13.64
$255.00	$250.00	1:2	Oct 2	-$0.87	$4.13
$260.00	$255.00	1:2	Oct 2	-$0.99	$4.01
$250.00	$245.00	1:2	Oct 2	-$0.91	$4.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 6.02%, avg 3.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Nov 6	$18.25	0.47	5.6%	6.02%	11.62%	3	--
$340.00	Nov 6	$11.55	0.38	12.2%	3.81%	16.01%	2	--
$350.00	Oct 30	$10.35	0.32	15.5%	3.42%	18.91%	13	15
$320.00	Oct 30	$17.35	0.47	5.6%	5.73%	11.32%	--	11
$305.00	Oct 30	$23.00	0.56	0.7%	7.59%	8.24%	15	3
$350.00	Nov 6	$9.05	0.32	15.5%	2.99%	18.48%	3	2
$330.00	Oct 23	$13.50	0.39	8.9%	4.45%	13.35%	15	232
$330.00	Oct 30	$12.60	0.41	8.9%	4.16%	13.05%	6	68
$315.00	Oct 23	$17.75	0.49	4.0%	5.86%	9.80%	2	4
$310.00	Oct 30	$19.85	0.53	2.3%	6.55%	8.85%	10	--

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 4,875

Total Puts 5,666

Put/Call Ratio 1.16

Net Difference -791

Prior's Put/Call Breakdown

Total Calls 3,785

Total Puts 3,798

Put/Call Ratio 1.00

Net Difference -13

Prior 7-Day Put/Call Summary

Total Calls 98,088

Total Puts 82,981

Average Put/Call Ratio 0.90

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...

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