MDB - Options Database

MDB

MONGODB INC A

$326.00 -2.59%

(9/29 09:35) ◀

Tuesday, September 29, 2026 (9:40am)

▶ (9/29 09:45)

◀ 9/29 09:40 ▶

Option Volume

Detail

ℹ

Current (09/29 9:40am) 8,261

Calls: 5,102 (62%)

Puts: 3,159 (38%)

Prior (09/28) 17,105

Calls: 8,528 (50%)

Puts: 8,577 (50%)

Current vs Prior -51.70%

Calls: -40.17% (Calls)

Puts: -63.17% (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 -74.17%

Calls: -71.90%

Puts: -77.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 9:40am) $10.00M

Calls: $5.30M (53%)

Puts: $4.70M (47%)

Prior (09/28) $32.78M

Calls: $13.09M (40%)

Puts: $19.69M (60%)

Current vs Prior -69.51%

Calls: -59.51%

Puts: -76.15%

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 -80.90%

Calls: -85.12%

Puts: -71.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 9:40am) 0.62

Prior (09/28) 1.01

Current vs Prior -38.44%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -25.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 9:40am) 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 7.50% | 10.19%12.32% | 20.28%

Prior 8.16% | 10.95%12.52% | 20.35%

Current vs Prior -8.08% | -6.88%-1.57% | -0.38%

Prior 7-Day Avg 11.78% | 15.54%13.47% | 19.77%

Current vs 7-Day Avg -36.34% | -34.41%-8.54% | +2.58%

Prior 7-Day Eod 8.16% | 10.95%12.00% | 20.34%

Current vs 7-Day Eod -8.08% | -6.88%+2.71% | -0.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.80% | 23.36%

Calls: 21.60% | 14.09%

Puts: 16.01% | 32.63%

Prior 12.12% | 14.66%

Calls: 11.81% | 11.44%

Puts: 12.43% | 17.87%

Current vs Prior +55.12% | +59.35%

Prior 7-Day Avg 30.96% | 15.58%

Calls: 18.21% | 13.13%

Puts: 43.71% | 18.03%

Current vs 7-Day Avg -39.28% | +49.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 52% vs prior. Bullish P/C ratio of 0.62. P/C ratio dropping 38% - 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
09:40	BULLISH	BULLISH	BULLISH
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 4 of results (avg 9.3%, best 8.8%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 23	35.55	38.85	$37.20	8.9%	--	0.73	50
$350.00	Oct 30	15.00	16.50	$15.75	9.5%	2	0.39	70
$280.00	Oct 16	48.00	53.00	$50.50	9.9%	1	0.89	17

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 30	65.85	71.95	$68.90	8.9%	--	0.80	286

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. 138 found (avg delta 0.71, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 2	48.05	55.00	$51.53	13.5%	1	0.94	33
$270.00	Oct 9	53.85	60.85	$57.35	12.2%	1	0.92	4
$270.00	Oct 16	54.90	62.00	$58.45	12.1%	--	0.92	10
$290.00	Oct 2	34.40	40.90	$37.65	17.3%	2	0.92	38
$280.00	Oct 9	44.70	51.65	$48.18	14.4%	--	0.91	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 2	61.00	67.90	$64.45	10.7%	--	0.95	128
$385.00	Oct 2	56.15	62.80	$59.47	11.2%	--	0.94	193
$382.50	Oct 2	53.70	60.65	$57.18	12.2%	--	0.94	36
$387.50	Oct 2	58.55	65.40	$61.98	11.1%	--	0.93	36
$380.00	Oct 2	51.30	58.25	$54.78	12.7%	1	0.93	222

Most actively traded options today. High liquidity = easy entry/exit. 196 active (total vol 5.9K, top 513)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	3.80	4.20	$4.00	10.0%	513	0.24	1.3K
$342.50	Oct 2	4.80	6.55	$5.68	30.8%	383	0.32	247
$340.00	Oct 2	5.60	7.00	$6.30	22.2%	254	0.35	784
$350.00	Oct 16	10.00	11.20	$10.60	11.3%	234	0.35	420
$345.00	Oct 2	4.90	5.90	$5.40	18.5%	153	0.30	364

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$317.50	Oct 2	6.60	8.55	$7.58	25.7%	312	0.36	116
$327.50	Oct 2	11.20	13.15	$12.18	16.0%	295	0.49	370
$310.00	Oct 2	4.15	5.25	$4.70	23.4%	264	0.25	859
$300.00	Oct 2	2.10	2.49	$2.30	17.0%	260	0.15	1.2K
$285.00	Oct 2	0.20	1.00	$0.60	133.3%	105	0.05	209

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 42.1%, max 54.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Oct 2	Oct 30	95.0%	61.4%	54.6%	107	289
$360.00	Oct 2	Nov 6	101.2%	65.9%	53.5%	92	2.6K
$315.00	Oct 2	Nov 6	92.9%	61.7%	50.5%	18	101
$305.00	Oct 2	Oct 30	91.9%	61.2%	50.3%	4	134
$320.00	Oct 2	Nov 6	91.1%	61.4%	48.5%	141	337

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Oct 2	Nov 6	95.0%	61.7%	54.0%	9	278
$360.00	Oct 2	Nov 6	101.2%	65.9%	53.5%	--	210
$310.00	Oct 2	Nov 6	90.2%	59.5%	51.5%	268	901
$305.00	Oct 2	Nov 6	91.9%	60.9%	51.0%	46	269
$315.00	Oct 2	Nov 6	92.9%	61.7%	50.5%	64	490

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 14.62, avg 2.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$355.00	Oct 16	$0.32	$4.68	$0.32	35%	14.62	$350.32
$320.00	$330.00	Nov 6	$4.27	$5.73	$4.27	58%	1.34	$324.27
$360.00	$365.00	Oct 30	$0.47	$4.53	$0.47	34%	9.64	$360.47
$300.00	$315.00	Nov 6	$8.80	$6.20	$8.80	70%	0.70	$308.80
$365.00	$375.00	Nov 6	$2.12	$7.88	$2.12	34%	3.72	$367.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$300.00	Oct 9	$0.20	$4.80	$0.20	24%	24.00	$304.80
$340.00	$335.00	Oct 30	$2.10	$2.90	$2.10	55%	1.38	$337.90
$325.00	$320.00	Oct 16	$1.77	$3.23	$1.77	46%	1.82	$323.23
$325.00	$320.00	Oct 30	$1.83	$3.17	$1.83	46%	1.73	$323.17
$355.00	$350.00	Nov 6	$2.68	$2.32	$2.68	61%	0.87	$352.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 2.03, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$372.50	$375.00	Oct 2	$1.75	$1.75	$0.75	85%	2.33	$374.25
$367.50	$370.00	Oct 9	$1.88	$1.88	$0.62	77%	3.03	$369.38
$347.50	$350.00	Oct 9	$2.07	$2.07	$0.43	65%	4.81	$349.57
$360.00	$362.50	Oct 9	$1.61	$1.61	$0.89	76%	1.81	$361.61
$367.50	$370.00	Oct 16	$1.50	$1.50	$1.00	74%	1.50	$369.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$310.00	Oct 16	$3.35	$3.35	$1.65	62%	2.03	$311.65
$315.00	$310.00	Nov 6	$3.15	$3.15	$1.85	61%	1.70	$311.85
$285.00	$280.00	Oct 9	$1.77	$1.77	$3.23	86%	0.55	$283.23
$290.00	$280.00	Oct 16	$2.51	$2.51	$7.49	81%	0.34	$287.49
$285.00	$280.00	Oct 30	$2.05	$2.05	$2.95	80%	0.69	$282.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $4.17, cheapest $3.73)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Oct 2	Oct 9	$4.20	96.9%	73.7%
$332.50	Oct 2	Oct 9	$4.28	93.7%	72.2%
$315.00	Oct 2	Oct 9	$3.57	92.9%	71.8%
$330.00	Oct 2	Oct 9	$4.38	93.1%	72.1%
$337.50	Oct 2	Oct 9	$4.30	93.5%	72.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Oct 2	Oct 9	$3.73	96.9%	73.7%
$315.00	Oct 2	Oct 9	$3.83	92.9%	71.8%
$330.00	Oct 2	Oct 9	$4.40	93.1%	72.1%
$337.50	Oct 2	Oct 9	$3.75	93.5%	72.7%
$327.50	Oct 2	Oct 9	$4.37	97.0%	76.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 7.07% of stock, avg 12.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$325.00	Oct 2	$12.27	$10.77	$23.04	$301.96	$348.04	7.07%
$330.00	Oct 2	$10.05	$13.30	$23.35	$306.65	$353.35	7.16%
$322.50	Oct 2	$13.95	$9.53	$23.48	$299.02	$345.98	7.20%
$320.00	Oct 2	$15.18	$8.38	$23.56	$296.44	$343.56	7.23%
$327.50	Oct 2	$11.68	$12.18	$23.86	$303.64	$351.36	7.32%
$317.50	Oct 2	$16.58	$7.58	$24.16	$293.34	$341.66	7.41%
$332.50	Oct 2	$9.07	$15.38	$24.45	$308.05	$356.95	7.50%
$315.00	Oct 2	$18.23	$6.30	$24.53	$290.47	$339.53	7.52%
$335.00	Oct 2	$8.18	$17.05	$25.23	$309.77	$360.23	7.74%
$312.50	Oct 2	$19.73	$5.68	$25.41	$287.09	$337.91	7.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.26% of stock, avg 9.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$340.00	$317.50	Oct 2	$6.30	$7.58	$13.88	$303.62	$353.88
$337.50	$317.50	Oct 2	$7.18	$7.58	$14.76	$302.74	$352.26
$340.00	$320.00	Oct 2	$6.30	$8.38	$14.68	$305.32	$354.68
$337.50	$320.00	Oct 2	$7.18	$8.38	$15.56	$304.44	$353.06
$335.00	$317.50	Oct 2	$8.18	$7.58	$15.76	$301.74	$350.76
$335.00	$320.00	Oct 2	$8.18	$8.38	$16.56	$303.44	$351.56
$340.00	$322.50	Oct 2	$6.30	$9.53	$15.83	$306.67	$355.83
$337.50	$322.50	Oct 2	$7.18	$9.53	$16.71	$305.79	$354.21
$335.00	$322.50	Oct 2	$8.18	$9.53	$17.71	$304.79	$352.71
$332.50	$317.50	Oct 2	$9.07	$7.58	$16.65	$300.85	$349.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 183 found (best R:R 6.14, avg credit $2.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
280/285	365/370	Oct 30	$4.30	$0.70	48%	6.14	$280.70	$369.30
280/285	360/362	Oct 9	$3.38	$1.62	62%	2.09	$281.62	$363.38
305/310	360/362	Oct 9	$4.06	$0.94	46%	4.32	$305.94	$364.06
285/288	360/362	Oct 9	$2.36	$0.14	60%	16.86	$285.14	$362.36
290/295	365/370	Oct 30	$3.90	$1.10	42%	3.55	$291.10	$368.90
275/280	355/360	Oct 23	$3.44	$1.56	50%	2.21	$276.56	$358.44
280/285	355/360	Oct 9	$2.99	$2.01	58%	1.49	$282.01	$357.99
290/295	360/362	Oct 9	$2.96	$2.04	59%	1.45	$292.04	$362.96
265/270	365/370	Oct 30	$3.11	$1.89	55%	1.65	$266.89	$368.11
300/305	365/370	Oct 30	$4.07	$0.93	36%	4.38	$300.93	$369.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$340.00	$345.00	Oct 16	$0.11	$4.89	8%	44.45
$315.00	$320.00	$325.00	Oct 23	$0.12	$4.88	8%	40.67
$295.00	$300.00	$305.00	Oct 30	$0.08	$4.92	6%	61.50
$325.00	$330.00	$335.00	Oct 16	$0.15	$4.85	8%	32.33
$315.00	$320.00	$325.00	Oct 16	$0.16	$4.84	8%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$310.00	$315.00	$320.00	Oct 23	$0.06	$4.94	8%	82.33
$360.00	$370.00	$380.00	Oct 30	$0.38	$9.62	10%	25.32
$285.00	$290.00	$295.00	Oct 23	$0.05	$4.95	6%	99.00
$285.00	$290.00	$295.00	Oct 2	$0.11	$4.89	6%	44.45
$290.00	$295.00	$300.00	Oct 23	$0.13	$4.87	6%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-15.92, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$300.00	1:2	Oct 9	-$15.92	$4.08
$387.50	$390.00	1:2	Oct 2	-$0.06	$2.44
$377.50	$380.00	1:2	Oct 2	-$0.57	$1.93
$385.00	$387.50	1:2	Oct 9	-$0.89	$1.61
$380.00	$382.50	1:2	Oct 2	-$0.79	$1.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$280.00	1:2	Oct 16	-$0.11	$9.89
$290.00	$285.00	1:2	Oct 2	-$0.19	$4.81
$280.00	$270.00	1:2	Oct 16	-$0.78	$9.22
$285.00	$280.00	1:2	Oct 2	-$0.18	$4.82
$270.00	$265.00	1:2	Oct 2	-$0.10	$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 5.05%, avg 2.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$350.00	Nov 6	$16.45	0.41	7.4%	5.05%	12.41%	2	18
$330.00	Nov 6	$24.00	0.52	1.2%	7.36%	8.59%	5	39
$345.00	Nov 6	$17.70	0.44	5.8%	5.43%	11.26%	2	84
$335.00	Nov 6	$21.55	0.49	2.8%	6.61%	9.37%	1	35
$340.00	Nov 6	$19.30	0.47	4.3%	5.92%	10.21%	--	140
$355.00	Nov 6	$13.70	0.39	8.9%	4.20%	13.10%	--	21
$350.00	Oct 30	$15.00	0.39	7.4%	4.60%	11.96%	2	70
$365.00	Nov 6	$10.90	0.34	12.0%	3.34%	15.31%	2	8
$360.00	Nov 6	$11.80	0.36	10.4%	3.62%	14.05%	3	26
$340.00	Oct 30	$17.50	0.45	4.3%	5.37%	9.66%	11	59

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 5,102

Total Puts 3,159

Put/Call Ratio 0.62

Net Difference 1,943

Prior's Put/Call Breakdown

Total Calls 8,528

Total Puts 8,577

Put/Call Ratio 1.01

Net Difference -49

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