MDB - Options Database

MDB

MONGODB INC A

$328.99 -1.70%

(9/28 03:28) ◀

Tuesday, September 29, 2026 (9:35am)

▶ (9/29 09:40)

◀ 9/29 09:35 ▶

Option Volume

Detail

ℹ

Current (09/29 9:35am) 5,294

Calls: 3,349 (63%)

Puts: 1,945 (37%)

Prior (09/28) 10,541

Calls: 4,875 (46%)

Puts: 5,666 (54%)

Current vs Prior -49.78%

Calls: -31.30% (Calls)

Puts: -65.67% (Puts)

Prior 7-Day Total 223,843

Calls: 127,088 (57%)

Puts: 96,755 (43%)

Prior 7-Day Average 31,977

Calls: 18,155 (57%)

Puts: 13,822 (43%)

Current vs Prior 7-Day Avg -83.44%

Calls: -81.55%

Puts: -85.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 9:35am) $6.86M

Calls: $3.52M (51%)

Puts: $3.34M (49%)

Prior (09/28) $19.80M

Calls: $7.49M (38%)

Puts: $12.30M (62%)

Current vs Prior -65.34%

Calls: -53.03%

Puts: -72.84%

Prior 7-Day Total $366.33M

Calls: $249.37M (68%)

Puts: $116.96M (32%)

Prior 7-Day Average $52.33M

Calls: $35.62M (68%)

Puts: $16.71M (32%)

Current vs Prior 7-Day Avg -86.89%

Calls: -90.12%

Puts: -80.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 9:35am) 0.58

Prior (09/28) 1.16

Current vs Prior -50.03%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -30.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 9:35am) 292,330

Calls: 181,570 (62%)

Puts: 110,760 (38%)

Prior (09/28) 213,693

Calls: 133,918 (63%)

Puts: 79,775 (37%)

Current vs Prior +36.80%

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 +57.53%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.82% | 10.04%11.98% | 19.92%

Prior 5.75% | 7.57%9.43% | 15.48%

Current vs Prior +36.01% | +32.65%+27.02% | +28.74%

Prior 7-Day Avg 11.78% | 15.54%13.08% | 20.11%

Current vs 7-Day Avg -33.62% | -35.40%-8.44% | -0.92%

Prior 7-Day Eod 5.75% | 7.57%12.00% | 20.34%

Current vs 7-Day Eod +36.01% | +32.65%-0.15% | -2.05%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.57% | 32.51%

Calls: 13.23% | 36.20%

Puts: 15.92% | 28.81%

Prior 29.04% | 29.82%

Calls: 13.89% | 31.18%

Puts: 44.18% | 28.47%

Current vs Prior -49.83% | +9.02%

Prior 7-Day Avg 34.10% | 15.73%

Calls: 19.28% | 13.42%

Puts: 48.92% | 18.05%

Current vs 7-Day Avg -57.27% | +106.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 50% vs prior. Bullish P/C ratio of 0.58. P/C ratio dropping 50% - sentiment shifting bullish.

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	BULLISH	BULLISH	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 17 of results (avg 8.3%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	4.65	4.90	$4.78	5.2%	455	0.27	1.3K
$315.00	Oct 9	23.05	24.30	$23.68	5.3%	2	0.65	26
$320.00	Oct 2	16.05	17.15	$16.60	6.6%	41	0.62	300
$280.00	Oct 16	50.00	53.55	$51.78	6.9%	--	0.91	17
$322.50	Oct 2	14.70	15.80	$15.25	7.2%	10	0.59	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 23	56.40	61.60	$59.00	8.8%	--	0.76	41
$390.00	Oct 16	62.55	68.70	$65.63	9.4%	--	0.84	121
$392.50	Oct 2	62.55	68.80	$65.68	9.5%	--	0.95	188
$390.00	Oct 2	60.15	66.35	$63.25	9.8%	--	0.95	128
$392.50	Oct 9	63.35	69.90	$66.63	9.8%	--	0.85	32

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. 136 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 2	49.75	57.00	$53.38	13.6%	1	1.00	33
$280.00	Oct 9	46.15	53.70	$49.93	15.1%	--	0.95	21
$290.00	Oct 2	35.40	41.75	$38.58	16.5%	--	0.94	38
$270.00	Oct 16	56.45	63.20	$59.83	11.3%	--	0.94	10
$280.00	Oct 16	50.00	53.55	$51.78	6.9%	--	0.91	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 2	60.15	66.35	$63.25	9.8%	--	0.95	128
$392.50	Oct 2	62.55	68.80	$65.68	9.5%	--	0.95	188
$385.00	Oct 2	55.50	61.55	$58.53	10.3%	--	0.94	193
$387.50	Oct 2	57.80	63.95	$60.88	10.1%	--	0.94	36
$382.50	Oct 2	53.10	59.20	$56.15	10.9%	--	0.92	36

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 3.9K, top 455)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	4.65	4.90	$4.78	5.2%	455	0.27	1.3K
$342.50	Oct 2	5.55	7.65	$6.60	31.8%	383	0.34	247
$350.00	Oct 16	9.00	12.00	$10.50	28.6%	226	0.35	420
$340.00	Oct 2	7.35	8.10	$7.73	9.7%	223	0.36	784
$345.00	Oct 2	4.85	6.85	$5.85	34.2%	150	0.31	364

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 2	3.90	5.00	$4.45	24.7%	204	0.25	859
$300.00	Oct 2	1.85	2.33	$2.09	23.0%	161	0.14	1.2K
$285.00	Oct 2	0.13	1.00	$0.56	155.4%	105	0.05	209
$312.50	Oct 2	4.60	5.25	$4.93	13.2%	61	0.28	161
$300.00	Oct 9	3.85	6.25	$5.05	47.5%	59	0.22	308

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 49.7%, max 62.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Oct 2	Nov 6	100.7%	62.1%	62.1%	42	337
$360.00	Oct 2	Nov 6	104.5%	64.6%	61.7%	48	2.6K
$350.00	Oct 2	Nov 6	101.6%	63.5%	60.0%	457	1.4K
$305.00	Oct 2	Oct 30	96.4%	61.2%	57.7%	3	134
$345.00	Oct 2	Nov 6	99.8%	63.3%	57.6%	152	448

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Oct 2	Nov 6	100.7%	62.1%	62.1%	28	715
$350.00	Oct 2	Nov 6	102.9%	63.5%	62.1%	2	186
$360.00	Oct 2	Nov 6	103.4%	64.6%	60.0%	--	210
$345.00	Oct 2	Nov 6	99.8%	62.9%	58.8%	--	267
$310.00	Oct 2	Nov 6	93.8%	59.4%	57.8%	208	901

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 5.41, avg 3.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$325.00	Oct 23	$0.78	$4.22	$0.78	59%	5.41	$320.78
$345.00	$350.00	Oct 30	$0.20	$4.80	$0.20	42%	24.00	$345.20
$300.00	$320.00	Nov 6	$11.40	$8.60	$11.40	70%	0.75	$311.40
$330.00	$335.00	Oct 23	$0.90	$4.10	$0.90	51%	4.56	$330.90
$320.00	$330.00	Nov 6	$4.00	$6.00	$4.00	59%	1.50	$324.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$327.50	Oct 2	$0.20	$2.30	$0.20	51%	11.50	$329.80
$330.00	$325.00	Oct 16	$1.48	$3.52	$1.48	50%	2.38	$328.52
$370.00	$367.50	Oct 2	$1.42	$1.08	$1.42	88%	0.76	$368.58
$305.00	$300.00	Nov 6	$0.82	$4.18	$0.82	32%	5.10	$304.18
$300.00	$295.00	Oct 23	$0.57	$4.43	$0.57	26%	7.77	$299.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 1.36, avg 0.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$387.50	Oct 9	$2.38	$2.38	$0.12	84%	19.83	$387.38
$380.00	$382.50	Oct 9	$1.88	$1.88	$0.62	83%	3.03	$381.88
$372.50	$375.00	Oct 2	$1.61	$1.61	$0.89	85%	1.81	$374.11
$330.00	$332.50	Oct 9	$2.22	$2.22	$0.28	51%	7.93	$332.22
$367.50	$370.00	Oct 9	$1.37	$1.37	$1.13	80%	1.21	$368.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$265.00	Nov 6	$2.88	$2.88	$2.12	83%	1.36	$267.12
$315.00	$310.00	Nov 6	$3.67	$3.67	$1.33	62%	2.76	$311.33
$300.00	$295.00	Nov 6	$3.00	$3.00	$2.00	70%	1.50	$297.00
$305.00	$300.00	Oct 30	$3.10	$3.10	$1.90	68%	1.63	$301.90
$280.00	$275.00	Oct 23	$2.25	$2.25	$2.75	82%	0.82	$277.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $3.71, cheapest $2.48)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$327.50	Oct 2	Oct 9	$2.48	105.6%	73.4%
$320.00	Oct 2	Oct 9	$4.23	100.7%	69.3%
$315.00	Oct 2	Oct 9	$3.48	98.7%	67.8%
$332.50	Oct 2	Oct 9	$2.68	95.3%	72.2%
$340.00	Oct 2	Oct 9	$3.25	98.6%	76.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$327.50	Oct 2	Oct 9	$3.87	105.6%	73.4%
$320.00	Oct 2	Oct 9	$3.35	100.7%	69.3%
$315.00	Oct 2	Oct 9	$3.60	98.7%	68.6%
$322.50	Oct 2	Oct 9	$4.50	98.1%	72.7%
$340.00	Oct 2	Oct 9	$3.75	98.6%	76.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 7.43% of stock, avg 12.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$330.00	Oct 2	$11.58	$12.88	$24.46	$305.54	$354.46	7.43%
$325.00	Oct 2	$14.38	$10.18	$24.56	$300.44	$349.56	7.47%
$322.50	Oct 2	$15.25	$9.65	$24.90	$297.60	$347.40	7.57%
$320.00	Oct 2	$16.60	$8.88	$25.48	$294.52	$345.48	7.74%
$327.50	Oct 2	$12.85	$12.68	$25.53	$301.97	$353.03	7.76%
$332.50	Oct 2	$10.20	$15.38	$25.58	$306.92	$358.08	7.78%
$335.00	Oct 2	$9.00	$17.05	$26.05	$308.95	$361.05	7.92%
$315.00	Oct 2	$20.20	$5.88	$26.08	$288.92	$341.08	7.93%
$317.50	Oct 2	$18.35	$7.83	$26.18	$291.32	$343.68	7.96%
$312.50	Oct 2	$21.40	$4.93	$26.33	$286.17	$338.83	8.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.73% of stock, avg 9.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$340.00	$317.50	Oct 2	$7.73	$7.83	$15.56	$301.94	$355.56
$340.00	$320.00	Oct 2	$7.73	$8.88	$16.61	$303.39	$356.61
$337.50	$317.50	Oct 2	$8.50	$7.83	$16.33	$301.17	$353.83
$337.50	$320.00	Oct 2	$8.50	$8.88	$17.38	$302.62	$354.88
$335.00	$317.50	Oct 2	$9.00	$7.83	$16.83	$300.67	$351.83
$340.00	$322.50	Oct 2	$7.73	$9.65	$17.38	$305.12	$357.38
$335.00	$320.00	Oct 2	$9.00	$8.88	$17.88	$302.12	$352.88
$337.50	$322.50	Oct 2	$8.50	$9.65	$18.15	$304.35	$355.65
$335.00	$322.50	Oct 2	$9.00	$9.65	$18.65	$303.85	$353.65
$340.00	$325.00	Oct 2	$7.73	$10.18	$17.91	$307.09	$357.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 188 found (best R:R 2.11, avg credit $2.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
280/285	368/370	Oct 9	$3.39	$1.61	66%	2.11	$281.61	$370.89
280/285	360/362	Oct 9	$3.55	$1.45	59%	2.45	$281.45	$363.55
265/270	375/380	Nov 6	$3.83	$1.17	53%	3.27	$266.17	$378.83
265/270	380/385	Nov 6	$3.73	$1.27	55%	2.94	$266.27	$383.73
295/298	352/355	Oct 2	$2.26	$0.24	62%	9.42	$295.24	$354.76
300/302	352/355	Oct 2	$2.34	$0.16	58%	14.62	$300.16	$354.84
290/295	368/370	Oct 9	$3.16	$1.84	62%	1.72	$291.84	$370.66
300/305	365/370	Oct 23	$4.18	$0.82	39%	5.10	$300.82	$369.18
275/280	365/370	Oct 23	$3.51	$1.49	52%	2.36	$276.49	$368.51
290/295	360/362	Oct 9	$3.32	$1.68	55%	1.98	$291.68	$363.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 16.54, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$325.00	$330.00	Oct 30	$0.10	$4.90	6%	49.00
$330.00	$335.00	$340.00	Nov 6	$0.09	$4.91	6%	54.56
$315.00	$317.50	$320.00	Oct 2	$0.10	$2.40	7%	24.00
$375.00	$380.00	$385.00	Nov 6	$0.10	$4.90	4%	49.00
$310.00	$312.50	$315.00	Oct 2	$0.13	$2.37	7%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$290.00	$300.00	$310.00	Oct 16	$0.57	$9.43	14%	16.54
$370.00	$380.00	$390.00	Oct 30	$0.28	$9.72	8%	34.71
$307.50	$310.00	$312.50	Oct 2	$0.06	$2.44	6%	40.67
$275.00	$280.00	$285.00	Oct 2	$0.05	$4.95	2%	99.00
$387.50	$390.00	$392.50	Oct 2	$0.06	$2.44	1%	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. 49 found (best net $-15.67, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$300.00	1:2	Oct 9	-$15.67	$4.33
$280.00	$300.00	1:2	Oct 16	-$17.22	$2.78
$380.00	$385.00	1:2	Oct 2	-$0.43	$4.57
$387.50	$390.00	1:2	Oct 2	-$0.29	$2.21
$380.00	$382.50	1:2	Oct 9	-$0.57	$1.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$295.00	$290.00	1:2	Oct 9	-$0.31	$4.69
$290.00	$285.00	1:2	Oct 2	-$0.15	$4.85
$275.00	$270.00	1:2	Oct 2	-$0.09	$4.91
$297.50	$295.00	1:2	Oct 2	-$0.30	$2.20
$270.00	$265.00	1:2	Oct 30	-$0.63	$4.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 7.45%, avg 2.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$330.00	Nov 6	$24.50	0.53	0.3%	7.45%	7.75%	--	39
$335.00	Nov 6	$21.55	0.50	1.8%	6.55%	8.38%	1	35
$340.00	Nov 6	$18.65	0.47	3.4%	5.67%	9.02%	--	140
$355.00	Nov 6	$13.70	0.39	7.9%	4.16%	12.07%	--	21
$350.00	Oct 30	$15.00	0.40	6.4%	4.56%	10.95%	1	70
$345.00	Nov 6	$16.15	0.44	4.9%	4.91%	9.78%	2	84
$365.00	Nov 6	$10.90	0.34	10.9%	3.31%	14.26%	2	8
$350.00	Nov 6	$14.35	0.41	6.4%	4.36%	10.75%	2	18
$360.00	Nov 6	$11.80	0.36	9.4%	3.59%	13.01%	3	26
$335.00	Oct 30	$20.00	0.48	1.8%	6.08%	7.91%	11	34

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 3,349

Total Puts 1,945

Put/Call Ratio 0.58

Net Difference 1,404

Prior's Put/Call Breakdown

Total Calls 4,875

Total Puts 5,666

Put/Call Ratio 1.16

Net Difference -791

Prior 7-Day Put/Call Summary

Total Calls 127,088

Total Puts 96,755

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