MDB - Options Database

MDB

MONGODB INC A

$317.98 -22.53%

(9/28 09:40) ◀

Monday, September 28, 2026 (9:45am)

▶ (9/28 09:50)

◀ 9/28 09:45 ▶

Option Volume

Detail

ℹ

Current (09/28 9:45am) 25,027

Calls: 12,797 (51%)

Puts: 12,230 (49%)

Prior (09/02) 14,913

Calls: 6,990 (47%)

Puts: 7,923 (53%)

Current vs Prior +67.82%

Calls: +83.08% (Calls)

Puts: +54.36% (Puts)

Prior 7-Day Total 169,128

Calls: 93,314 (55%)

Puts: 75,814 (45%)

Prior 7-Day Average 24,161

Calls: 13,330 (55%)

Puts: 10,830 (45%)

Current vs Prior 7-Day Avg +3.58%

Calls: -4.00%

Puts: +12.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 9:45am) $42.01M

Calls: $18.32M (44%)

Puts: $23.69M (56%)

Prior (09/02) $12.66M

Calls: $4.36M (34%)

Puts: $8.30M (66%)

Current vs Prior +231.92%

Calls: +320.72%

Puts: +185.33%

Prior 7-Day Total $279.39M

Calls: $181.44M (65%)

Puts: $97.96M (35%)

Prior 7-Day Average $39.91M

Calls: $25.92M (65%)

Puts: $13.99M (35%)

Current vs Prior 7-Day Avg +5.26%

Calls: -29.30%

Puts: +69.28%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/28 9:45am) 0.96

Prior (09/02) 1.13

Current vs Prior -15.68%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +8.72%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/28 9:45am) 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 1,298,986

Calls: 764,043 (59%)

Puts: 534,943 (41%)

Prior 7-Day Average 185,569

Calls: 109,149 (59%)

Puts: 76,420 (41%)

Current vs Prior 7-Day Avg +15.16%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.97% | 11.81%13.68% | 21.41%

Prior 5.75% | 7.57%9.43% | 15.48%

Current vs Prior +56.03% | +56.02%+45.09% | +38.34%

Prior 7-Day Avg 12.39% | 16.31%13.95% | 19.47%

Current vs 7-Day Avg -27.56% | -27.59%-1.91% | +9.94%

Prior 7-Day Eod 5.75% | 7.57%12.24% | 19.58%

Current vs 7-Day Eod +56.03% | +56.02%+11.81% | +9.37%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.84% | 16.81%

Calls: 7.14% | 15.14%

Puts: 6.54% | 18.48%

Prior 29.04% | 29.82%

Calls: 13.89% | 31.18%

Puts: 44.18% | 28.47%

Current vs Prior -76.45% | -43.63%

Prior 7-Day Avg 34.10% | 15.73%

Calls: 19.28% | 13.42%

Puts: 48.92% | 18.05%

Current vs 7-Day Avg -79.94% | +6.83%

Liquidity Pricy

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 232% vs prior. Above-average activity with volume up 68% vs prior. Call-heavy open interest (133,918 calls vs 79,775 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

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
09:45	BEARISH	NEUTRAL	MIXED
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 23 of results (avg 8.1%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 2	5.95	6.20	$6.08	4.1%	659	0.29	4
$317.50	Oct 2	13.50	14.50	$14.00	7.1%	151	0.52	--
$320.00	Oct 2	12.15	13.15	$12.65	7.9%	524	0.49	17
$315.00	Oct 16	21.10	22.85	$21.98	8.0%	57	0.55	5
$350.00	Oct 16	9.00	9.80	$9.40	8.5%	77	0.31	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Oct 16	35.60	37.50	$36.55	5.2%	12	0.67	1
$300.00	Oct 16	11.00	11.70	$11.35	6.2%	200	0.33	193
$300.00	Oct 30	15.00	16.00	$15.50	6.5%	19	0.35	65
$320.00	Oct 2	14.05	15.00	$14.53	6.5%	22	0.50	124
$290.00	Oct 16	7.70	8.30	$8.00	7.5%	26	0.25	186

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. 119 found (avg delta 0.69, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 2	42.05	47.70	$44.88	12.6%	43	0.91	1
$260.00	Oct 16	57.10	63.95	$60.53	11.3%	--	0.90	54
$280.00	Oct 2	36.25	42.60	$39.42	16.1%	6	0.89	1
$270.00	Oct 16	48.75	54.55	$51.65	11.2%	2	0.86	8
$285.00	Oct 2	32.05	38.95	$35.50	19.4%	1	0.85	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 2	60.75	67.70	$64.22	10.8%	1	0.92	221
$375.00	Oct 2	56.20	62.95	$59.58	11.3%	3	0.91	616
$370.00	Oct 2	51.70	58.30	$55.00	12.0%	14	0.89	190
$372.50	Oct 2	53.45	60.60	$57.03	12.5%	--	0.88	48
$377.50	Oct 2	58.55	65.30	$61.93	10.9%	--	0.88	60

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 13.1K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 2	5.95	6.20	$6.08	4.1%	659	0.29	4
$320.00	Oct 2	12.15	13.15	$12.65	7.9%	524	0.49	17
$370.00	Oct 2	1.66	2.11	$1.88	23.9%	345	0.11	34
$360.00	Oct 2	2.64	3.15	$2.90	17.6%	342	0.16	20
$350.00	Oct 2	4.00	4.55	$4.28	12.9%	311	0.22	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	5.90	6.75	$6.33	13.4%	1.2K	0.28	143
$310.00	Oct 2	9.35	11.00	$10.18	16.2%	610	0.39	41
$302.50	Oct 2	6.55	7.85	$7.20	18.1%	544	0.31	--
$300.00	Oct 9	8.20	9.75	$8.98	17.3%	362	0.31	70
$280.00	Oct 2	1.59	2.15	$1.87	29.9%	355	0.11	36

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 50.9%, max 60.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$355.00	Oct 2	Oct 30	109.5%	68.4%	60.1%	3	35
$360.00	Oct 2	Nov 6	108.9%	68.3%	59.4%	345	20
$310.00	Oct 2	Oct 30	101.4%	65.2%	55.5%	266	22
$300.00	Oct 2	Nov 6	100.0%	64.5%	55.0%	277	46
$350.00	Oct 2	Nov 6	106.5%	69.5%	53.2%	322	15

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Oct 2	Nov 6	101.5%	63.8%	59.0%	612	41
$355.00	Oct 2	Nov 6	109.4%	68.9%	58.7%	8	90
$360.00	Oct 2	Oct 30	108.5%	69.1%	57.1%	4	278
$305.00	Oct 2	Nov 6	100.8%	64.7%	55.8%	61	57
$300.00	Oct 2	Nov 6	100.0%	64.5%	55.0%	1.3K	143

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 0.51, avg 3.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$300.00	Oct 16	$13.23	$6.77	$13.23	81%	0.51	$293.23
$300.00	$315.00	Nov 6	$6.85	$8.15	$6.85	64%	1.19	$306.85
$370.00	$380.00	Oct 30	$0.37	$9.63	$0.37	24%	26.03	$370.37
$310.00	$315.00	Oct 23	$1.23	$3.77	$1.23	59%	3.07	$311.23
$290.00	$295.00	Oct 2	$2.82	$2.18	$2.82	81%	0.77	$292.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$370.00	Oct 23	$3.25	$1.75	$3.25	78%	0.54	$371.75
$315.00	$312.50	Oct 2	$0.58	$1.92	$0.58	45%	3.31	$314.42
$342.50	$340.00	Oct 2	$1.35	$1.15	$1.35	72%	0.85	$341.15
$310.00	$305.00	Oct 30	$1.51	$3.49	$1.51	41%	2.31	$308.49
$367.50	$365.00	Oct 9	$1.60	$0.90	$1.60	82%	0.56	$365.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 2.76, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$377.50	$380.00	Oct 2	$1.20	$1.20	$1.30	88%	0.92	$378.70
$365.00	$370.00	Oct 30	$2.12	$2.12	$2.88	72%	0.74	$367.12
$357.50	$360.00	Oct 2	$1.09	$1.09	$1.41	81%	0.77	$358.59
$320.00	$325.00	Oct 30	$3.07	$3.07	$1.93	47%	1.59	$323.07
$372.50	$375.00	Oct 2	$0.70	$0.70	$1.80	88%	0.39	$373.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$300.00	Oct 30	$3.67	$3.67	$1.33	62%	2.76	$301.33
$310.00	$305.00	Oct 9	$3.25	$3.25	$1.75	60%	1.86	$306.75
$310.00	$300.00	Oct 16	$4.78	$4.78	$5.22	59%	0.92	$305.22
$270.00	$265.00	Nov 6	$1.97	$1.97	$3.03	80%	0.65	$268.03
$275.00	$270.00	Nov 6	$1.98	$1.98	$3.02	77%	0.66	$273.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $3.45, cheapest $3.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Oct 2	Oct 9	$3.07	100.8%	73.9%
$325.00	Oct 2	Oct 9	$3.77	102.5%	79.1%
$335.00	Oct 2	Oct 9	$3.53	102.9%	79.5%
$330.00	Oct 2	Oct 9	$3.87	102.2%	79.8%
$310.00	Oct 2	Oct 9	$3.13	101.4%	79.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Oct 2	Oct 9	$2.33	100.8%	73.9%
$335.00	Oct 2	Oct 9	$3.47	102.8%	79.5%
$325.00	Oct 2	Oct 9	$3.70	102.1%	79.1%
$330.00	Oct 2	Oct 9	$2.73	102.2%	79.8%
$310.00	Oct 2	Oct 9	$3.47	101.5%	79.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 8.55% of stock, avg 12.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$320.00	Oct 2	$12.65	$14.53	$27.18	$292.82	$347.18	8.55%
$317.50	Oct 2	$14.00	$13.60	$27.60	$289.90	$345.10	8.68%
$315.00	Oct 2	$15.88	$12.08	$27.96	$287.04	$342.96	8.79%
$310.00	Oct 2	$18.50	$10.18	$28.68	$281.32	$338.68	9.02%
$325.00	Oct 2	$10.88	$18.00	$28.88	$296.12	$353.88	9.08%
$322.50	Oct 2	$12.27	$16.77	$29.04	$293.46	$351.54	9.13%
$312.50	Oct 2	$17.63	$11.50	$29.13	$283.37	$341.63	9.16%
$307.50	Oct 2	$19.93	$9.32	$29.25	$278.25	$336.75	9.20%
$305.00	Oct 2	$21.58	$8.07	$29.65	$275.35	$334.65	9.32%
$327.50	Oct 2	$9.88	$20.43	$30.31	$297.19	$357.81	9.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.59% of stock, avg 9.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$345.00	$300.00	Oct 9	$8.78	$8.98	$17.76	$282.24	$362.76
$330.00	$307.50	Oct 2	$8.93	$9.32	$18.25	$289.25	$348.25
$330.00	$310.00	Oct 2	$8.93	$10.18	$19.11	$290.89	$349.11
$345.00	$305.00	Oct 9	$8.78	$10.40	$19.18	$285.82	$364.18
$340.00	$300.00	Oct 9	$10.15	$8.98	$19.13	$280.87	$359.13
$345.00	$290.00	Oct 16	$10.40	$8.00	$18.40	$271.60	$363.40
$327.50	$307.50	Oct 2	$9.88	$9.32	$19.20	$288.30	$346.70
$327.50	$310.00	Oct 2	$9.88	$10.18	$20.06	$289.94	$347.56
$340.00	$305.00	Oct 9	$10.15	$10.40	$20.55	$284.45	$360.55
$330.00	$312.50	Oct 2	$8.93	$11.50	$20.43	$292.07	$350.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 2.62, avg credit $2.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
265/270	365/370	Oct 30	$3.62	$1.38	53%	2.62	$266.38	$368.62
275/280	365/370	Oct 30	$3.77	$1.23	49%	3.07	$276.23	$368.77
280/285	365/370	Oct 30	$3.65	$1.35	46%	2.70	$281.35	$368.65
285/290	365/370	Oct 30	$3.72	$1.28	43%	2.91	$286.28	$368.72
260/265	365/370	Oct 30	$3.07	$1.93	56%	1.59	$261.93	$368.07
285/290	360/365	Oct 9	$2.95	$2.05	55%	1.44	$287.05	$362.95
285/290	345/350	Oct 9	$3.41	$1.59	46%	2.14	$286.59	$348.41
255/260	365/370	Oct 30	$2.77	$2.23	58%	1.24	$257.23	$367.77
295/298	342/345	Oct 2	$1.86	$0.64	47%	2.91	$295.64	$344.36
290/295	360/365	Oct 9	$2.94	$2.06	51%	1.43	$292.06	$362.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$345.00	$350.00	$355.00	Oct 23	$0.08	$4.92	6%	61.50
$300.00	$305.00	$310.00	Oct 9	$0.18	$4.82	9%	26.78
$325.00	$327.50	$330.00	Oct 2	$0.05	$2.45	5%	49.00
$310.00	$315.00	$320.00	Oct 9	$0.28	$4.72	9%	16.86
$350.00	$355.00	$360.00	Oct 23	$0.19	$4.81	5%	25.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$270.00	$280.00	Oct 16	$0.15	$9.85	9%	65.67
$325.00	$330.00	$335.00	Oct 23	$0.05	$4.95	7%	99.00
$320.00	$325.00	$330.00	Oct 30	$0.07	$4.93	6%	70.43
$280.00	$285.00	$290.00	Oct 30	$0.07	$4.93	6%	70.43
$340.00	$345.00	$350.00	Oct 30	$0.08	$4.92	6%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-7.07, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$300.00	1:2	Oct 23	-$7.07	$27.93
$377.50	$380.00	1:2	Oct 2	-$0.18	$2.32
$372.50	$375.00	1:2	Oct 2	-$0.79	$1.71
$280.00	$300.00	1:2	Oct 16	-$17.02	$2.98
$367.50	$370.00	1:2	Oct 2	-$1.53	$0.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$310.00	1:2	Nov 6	-$8.96	$16.04
$280.00	$270.00	1:2	Oct 9	-$0.71	$9.29
$260.00	$255.00	1:2	Oct 2	-$0.11	$4.89
$270.00	$265.00	1:2	Oct 2	-$0.28	$4.72
$270.00	$260.00	1:2	Oct 16	-$1.08	$8.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 8.41%, avg 2.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Nov 6	$26.75	0.52	0.6%	8.41%	9.05%	35	--
$335.00	Nov 6	$19.85	0.45	5.3%	6.24%	11.60%	50	--
$330.00	Nov 6	$21.70	0.47	3.8%	6.82%	10.60%	1	--
$340.00	Nov 6	$18.00	0.42	6.9%	5.66%	12.59%	9	--
$350.00	Nov 6	$14.85	0.37	10.1%	4.67%	14.74%	11	2
$360.00	Nov 6	$11.10	0.32	13.2%	3.49%	16.71%	3	--
$330.00	Oct 30	$18.80	0.46	3.8%	5.91%	9.69%	13	68
$340.00	Oct 30	$15.25	0.41	6.9%	4.80%	11.72%	7	10
$320.00	Oct 30	$23.15	0.53	0.6%	7.28%	7.92%	--	11
$325.00	Oct 30	$20.60	0.49	2.2%	6.48%	8.69%	19	--

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 12,797

Total Puts 12,230

Put/Call Ratio 0.96

Net Difference 567

Prior's Put/Call Breakdown

Total Calls 6,990

Total Puts 7,923

Put/Call Ratio 1.13

Net Difference -933

Prior 7-Day Put/Call Summary

Total Calls 93,314

Total Puts 75,814

Average Put/Call Ratio 0.88

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