MDB - Options Database

MDB

MONGODB INC A

$328.70 -19.92%

(9/28 10:30) ◀

Monday, September 28, 2026 (10:35am)

▶

◀ 9/28 10:35

Option Volume

Detail

ℹ

Current (09/28 10:35am) 71,820

Calls: 42,302 (59%)

Puts: 29,518 (41%)

Prior (09/02) 29,749

Calls: 13,604 (46%)

Puts: 16,145 (54%)

Current vs Prior +141.42%

Calls: +210.95% (Calls)

Puts: +82.83% (Puts)

Prior 7-Day Total 220,728

Calls: 124,668 (56%)

Puts: 96,060 (44%)

Prior 7-Day Average 31,532

Calls: 17,809 (56%)

Puts: 13,722 (44%)

Current vs Prior 7-Day Avg +127.76%

Calls: +137.52%

Puts: +115.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 10:35am) $119.72M

Calls: $81.02M (68%)

Puts: $38.70M (32%)

Prior (09/02) $25.03M

Calls: $11.03M (44%)

Puts: $14.00M (56%)

Current vs Prior +378.32%

Calls: +634.87%

Puts: +176.33%

Prior 7-Day Total $358.85M

Calls: $243.51M (68%)

Puts: $115.34M (32%)

Prior 7-Day Average $51.26M

Calls: $34.79M (68%)

Puts: $16.48M (32%)

Current vs Prior 7-Day Avg +133.53%

Calls: +132.90%

Puts: +134.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 10:35am) 0.70

Prior (09/02) 1.19

Current vs Prior -41.20%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -16.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 10:35am) 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 1,298,986

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 8.16% | 10.95%12.52% | 20.35%

Prior 5.75% | 7.57%9.43% | 15.48%

Current vs Prior +41.90% | +44.62%+32.74% | +31.51%

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

Current vs 7-Day Avg -34.12% | -32.88%-10.26% | +4.51%

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

Current vs 7-Day Eod +41.90% | +44.62%+2.30% | +3.97%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.12% | 14.66%

Calls: 11.81% | 11.44%

Puts: 12.43% | 17.87%

Prior 29.04% | 29.82%

Calls: 13.89% | 31.18%

Puts: 44.18% | 28.47%

Current vs Prior -58.26% | -50.84%

Prior 7-Day Avg 34.10% | 15.73%

Calls: 19.28% | 13.42%

Puts: 48.92% | 18.05%

Current vs 7-Day Avg -64.46% | -6.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($81.02M). Massive premium surge with dollar volume up 378% vs prior. Dollar volume significantly above 7-day average (134% higher). Unusually high activity with volume up 141% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
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 61 of results (avg 7.9%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 9	21.00	21.80	$21.40	3.7%	227	0.60	5
$312.50	Oct 2	21.85	22.75	$22.30	4.0%	55	0.71	1
$320.00	Oct 2	16.90	17.70	$17.30	4.6%	975	0.63	17
$350.00	Oct 9	8.50	9.00	$8.75	5.7%	362	0.33	25
$317.50	Oct 2	18.35	19.55	$18.95	6.3%	333	0.66	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Oct 2	55.15	58.45	$56.80	5.8%	32	0.91	196
$390.00	Oct 2	59.95	63.65	$61.80	6.0%	4	0.92	134
$390.00	Oct 16	62.00	66.10	$64.05	6.4%	7	0.84	129
$360.00	Oct 2	33.35	35.65	$34.50	6.7%	16	0.81	179
$317.50	Oct 2	7.25	7.75	$7.50	6.7%	91	0.34	--

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. 141 found (avg delta 0.72, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 2	52.70	57.75	$55.23	9.1%	87	0.97	1
$280.00	Oct 2	48.05	53.00	$50.53	9.8%	11	0.95	1
$285.00	Oct 2	43.45	48.10	$45.78	10.2%	2	0.94	1
$290.00	Oct 2	38.45	42.80	$40.63	10.7%	53	0.91	3
$270.00	Oct 16	57.50	64.15	$60.83	10.9%	2	0.91	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 2	59.95	63.65	$61.80	6.0%	4	0.92	134
$392.50	Oct 2	62.35	67.80	$65.08	8.4%	18	0.92	174
$382.50	Oct 2	52.75	56.90	$54.83	7.6%	3	0.91	36
$385.00	Oct 2	55.15	58.45	$56.80	5.8%	32	0.91	196
$387.50	Oct 2	57.40	62.05	$59.72	7.8%	2	0.91	40

Most actively traded options today. High liquidity = easy entry/exit. 299 active (total vol 35.4K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 2	3.25	3.75	$3.50	14.3%	3.0K	0.20	20
$380.00	Oct 2	1.37	1.79	$1.58	26.6%	2.1K	0.10	85
$340.00	Oct 2	7.70	9.00	$8.35	15.6%	2.0K	0.39	4
$350.00	Oct 2	5.30	5.90	$5.60	10.7%	1.7K	0.28	13
$330.00	Oct 2	11.70	12.60	$12.15	7.4%	1.4K	0.50	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	2.53	2.96	$2.75	15.6%	2.4K	0.16	143
$310.00	Oct 2	4.90	5.35	$5.13	8.8%	977	0.26	41
$280.00	Oct 2	0.45	0.92	$0.69	68.1%	925	0.05	36
$290.00	Oct 2	1.21	1.50	$1.36	21.3%	768	0.09	65
$302.50	Oct 2	2.85	4.00	$3.43	33.5%	723	0.19	--

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 41.1%, max 49.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Oct 2	Nov 6	93.4%	64.0%	45.9%	1.7K	15
$320.00	Oct 2	Nov 6	90.6%	62.1%	45.8%	1.0K	17
$310.00	Oct 2	Nov 6	90.0%	62.8%	43.3%	314	22
$365.00	Oct 2	Oct 30	95.6%	66.8%	43.2%	72	39
$335.00	Oct 2	Nov 6	91.6%	64.0%	43.0%	396	16

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Oct 2	Nov 6	90.8%	60.8%	49.3%	335	57
$350.00	Oct 2	Nov 6	93.4%	64.0%	46.0%	29	151
$320.00	Oct 2	Nov 6	90.6%	62.1%	45.8%	473	124
$310.00	Oct 2	Nov 6	90.0%	62.8%	43.4%	982	41
$335.00	Oct 2	Nov 6	91.5%	64.0%	42.9%	18	82

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 0.50, avg 4.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$275.00	$300.00	Nov 6	$16.70	$8.30	$16.70	83%	0.50	$291.70
$300.00	$305.00	Oct 9	$1.48	$3.52	$1.48	79%	2.38	$301.48
$350.00	$355.00	Nov 6	$0.47	$4.53	$0.47	42%	9.64	$350.47
$335.00	$340.00	Nov 6	$1.03	$3.97	$1.03	50%	3.85	$336.03
$350.00	$355.00	Oct 30	$0.60	$4.40	$0.60	40%	7.33	$350.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$352.50	Oct 2	$0.83	$1.67	$0.83	77%	2.01	$354.17
$355.00	$350.00	Nov 6	$2.00	$3.00	$2.00	60%	1.50	$353.00
$392.50	$390.00	Oct 9	$1.32	$1.18	$1.32	89%	0.89	$391.18
$330.00	$325.00	Oct 16	$1.54	$3.46	$1.54	48%	2.25	$328.46
$300.00	$295.00	Oct 23	$0.53	$4.47	$0.53	27%	8.43	$299.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 1.22, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$350.00	Nov 6	$2.85	$2.85	$2.15	55%	1.33	$347.85
$375.00	$377.50	Oct 9	$0.99	$0.99	$1.51	82%	0.66	$375.99
$345.00	$350.00	Oct 30	$2.62	$2.62	$2.38	56%	1.10	$347.62
$360.00	$365.00	Oct 9	$1.62	$1.62	$3.38	75%	0.48	$361.62
$335.00	$340.00	Oct 23	$2.67	$2.67	$2.33	52%	1.15	$337.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$280.00	Nov 6	$2.75	$2.75	$2.25	78%	1.22	$282.25
$315.00	$310.00	Oct 30	$3.15	$3.15	$1.85	62%	1.70	$311.85
$325.00	$320.00	Oct 9	$3.48	$3.48	$1.52	55%	2.29	$321.52
$310.00	$305.00	Nov 6	$2.83	$2.83	$2.17	65%	1.30	$307.17
$305.00	$300.00	Oct 30	$2.55	$2.55	$2.45	68%	1.04	$302.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $3.77, cheapest $3.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Oct 2	Oct 9	$4.10	90.6%	67.8%
$340.00	Oct 2	Oct 9	$3.28	92.4%	73.5%
$330.00	Oct 2	Oct 9	$3.23	90.7%	72.4%
$315.00	Oct 2	Oct 9	$3.80	90.2%	72.4%
$335.00	Oct 2	Oct 9	$3.70	91.6%	75.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Oct 2	Oct 9	$3.30	90.6%	67.9%
$340.00	Oct 2	Oct 9	$3.91	92.4%	73.5%
$330.00	Oct 2	Oct 9	$4.36	90.7%	72.4%
$315.00	Oct 2	Oct 9	$4.08	90.2%	72.3%
$335.00	Oct 2	Oct 9	$4.15	91.5%	75.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 7.71% of stock, avg 12.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$327.50	Oct 2	$13.55	$11.80	$25.35	$302.15	$352.85	7.71%
$325.00	Oct 2	$14.78	$10.58	$25.36	$299.64	$350.36	7.72%
$330.00	Oct 2	$12.15	$13.27	$25.42	$304.58	$355.42	7.73%
$320.00	Oct 2	$17.30	$8.70	$26.00	$294.00	$346.00	7.91%
$332.50	Oct 2	$11.13	$15.00	$26.13	$306.37	$358.63	7.95%
$322.50	Oct 2	$16.13	$10.07	$26.20	$296.30	$348.70	7.97%
$335.00	Oct 2	$10.10	$16.30	$26.40	$308.60	$361.40	8.03%
$317.50	Oct 2	$18.95	$7.50	$26.45	$291.05	$343.95	8.05%
$315.00	Oct 2	$20.23	$6.75	$26.98	$288.02	$341.98	8.21%
$337.50	Oct 2	$9.43	$17.88	$27.31	$310.19	$364.81	8.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 4.82% of stock, avg 9.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$342.50	$320.00	Oct 2	$7.15	$8.70	$15.85	$304.15	$358.35
$340.00	$320.00	Oct 2	$8.35	$8.70	$17.05	$302.95	$357.05
$350.00	$310.00	Oct 9	$8.75	$8.30	$17.05	$292.95	$367.05
$342.50	$322.50	Oct 2	$7.15	$10.07	$17.22	$305.28	$359.72
$340.00	$322.50	Oct 2	$8.35	$10.07	$18.42	$304.08	$358.42
$337.50	$320.00	Oct 2	$9.43	$8.70	$18.13	$301.87	$355.63
$342.50	$325.00	Oct 2	$7.15	$10.58	$17.73	$307.27	$360.23
$337.50	$322.50	Oct 2	$9.43	$10.07	$19.50	$303.00	$357.00
$345.00	$310.00	Oct 9	$10.30	$8.30	$18.60	$291.40	$363.60
$340.00	$325.00	Oct 2	$8.35	$10.58	$18.93	$306.07	$358.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 181 found (best R:R 1.82, avg credit $2.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
285/290	380/385	Oct 23	$3.23	$1.77	56%	1.82	$286.77	$383.23
290/295	380/385	Oct 23	$3.20	$1.80	52%	1.78	$291.80	$383.20
300/305	360/365	Oct 9	$3.38	$1.62	48%	2.09	$301.62	$363.38
300/305	380/385	Oct 23	$3.38	$1.62	46%	2.09	$301.62	$383.38
280/285	360/365	Oct 9	$2.57	$2.43	62%	1.06	$282.43	$362.57
300/305	365/370	Oct 30	$3.82	$1.18	35%	3.24	$301.18	$368.82
285/290	375/380	Oct 23	$2.87	$2.13	54%	1.35	$287.13	$377.87
300/305	375/378	Oct 9	$2.75	$2.25	56%	1.22	$302.25	$377.75
300/305	350/355	Oct 9	$3.48	$1.52	41%	2.29	$301.52	$353.48
265/270	360/365	Oct 9	$2.05	$2.95	69%	0.69	$267.95	$362.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$325.00	$330.00	Oct 9	$0.08	$4.92	10%	61.50
$325.00	$330.00	$335.00	Oct 23	$0.10	$4.90	7%	49.00
$315.00	$320.00	$325.00	Oct 16	$0.23	$4.77	8%	20.74
$375.00	$377.50	$380.00	Oct 2	$0.05	$2.45	2%	49.00
$325.00	$330.00	$335.00	Oct 30	$0.19	$4.81	6%	25.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$290.00	$300.00	Oct 16	$0.34	$9.66	12%	28.41
$290.00	$300.00	$310.00	Oct 16	$0.66	$9.34	14%	14.15
$265.00	$270.00	$275.00	Oct 9	$0.05	$4.95	4%	99.00
$360.00	$365.00	$370.00	Oct 23	$0.10	$4.90	6%	49.00
$350.00	$355.00	$360.00	Oct 9	$0.24	$4.76	8%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-10.32, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$300.00	1:2	Oct 23	-$10.32	$24.68
$387.50	$390.00	1:2	Oct 2	-$0.63	$1.87
$380.00	$382.50	1:2	Oct 2	-$0.88	$1.62
$390.00	$392.50	1:2	Oct 2	-$1.13	$1.37
$385.00	$387.50	1:2	Oct 2	-$1.42	$1.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$355.00	1:2	Nov 6	-$17.86	$12.14
$270.00	$265.00	1:2	Oct 9	-$0.08	$4.92
$280.00	$275.00	1:2	Oct 2	-$0.09	$4.91
$290.00	$280.00	1:2	Oct 16	-$1.32	$8.68
$275.00	$270.00	1:2	Oct 2	-$0.09	$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 7.85%, avg 2.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$330.00	Nov 6	$25.80	0.53	0.4%	7.85%	8.24%	32	--
$340.00	Nov 6	$20.65	0.48	3.4%	6.28%	9.72%	12	--
$345.00	Nov 6	$18.75	0.45	5.0%	5.70%	10.66%	4	--
$355.00	Nov 6	$15.30	0.40	8.0%	4.65%	12.66%	2	--
$360.00	Nov 6	$13.90	0.38	9.5%	4.23%	13.75%	4	--
$350.00	Nov 6	$16.10	0.42	6.5%	4.90%	11.38%	17	2
$335.00	Nov 6	$21.80	0.51	1.9%	6.63%	8.55%	51	--
$375.00	Nov 6	$10.00	0.31	14.1%	3.04%	17.13%	7	1
$380.00	Nov 6	$9.05	0.29	15.6%	2.75%	18.36%	2	2
$340.00	Oct 30	$18.65	0.46	3.4%	5.67%	9.11%	32	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 42,302

Total Puts 29,518

Put/Call Ratio 0.70

Net Difference 12,784

Prior's Put/Call Breakdown

Total Calls 13,604

Total Puts 16,145

Put/Call Ratio 1.19

Net Difference -2,541

Prior 7-Day Put/Call Summary

Total Calls 124,668

Total Puts 96,060

Average Put/Call Ratio 0.84

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