MDB - Options Database

MDB

MONGODB INC A

$325.19 -2.84%

(9/29 09:40) ◀

Tuesday, September 29, 2026 (9:45am)

▶ (9/29 09:50)

◀ 9/29 09:45 ▶

Option Volume

Detail

ℹ

Current (09/29 9:45am) 10,579

Calls: 6,729 (64%)

Puts: 3,850 (36%)

Prior (09/28) 25,027

Calls: 12,797 (51%)

Puts: 12,230 (49%)

Current vs Prior -57.73%

Calls: -47.42% (Calls)

Puts: -68.52% (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 -66.92%

Calls: -62.94%

Puts: -72.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 9:45am) $13.48M

Calls: $7.33M (54%)

Puts: $6.15M (46%)

Prior (09/28) $42.01M

Calls: $18.32M (44%)

Puts: $23.69M (56%)

Current vs Prior -67.92%

Calls: -60.00%

Puts: -74.05%

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 -74.25%

Calls: -79.42%

Puts: -63.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 9:45am) 0.57

Prior (09/28) 0.96

Current vs Prior -40.13%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -31.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 9:45am) 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 7.68% | 10.13%12.17% | 20.13%

Prior 8.16% | 10.95%12.52% | 20.35%

Current vs Prior -5.86% | -7.49%-2.78% | -1.11%

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

Current vs 7-Day Avg -34.80% | -34.84%-9.66% | +1.82%

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

Current vs 7-Day Eod -5.86% | -7.49%+1.46% | -1.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.97% | 24.49%

Calls: 13.50% | 13.37%

Puts: 24.44% | 35.61%

Prior 12.12% | 14.66%

Calls: 11.81% | 11.44%

Puts: 12.43% | 17.87%

Current vs Prior +56.52% | +67.05%

Prior 7-Day Avg 30.96% | 15.58%

Calls: 18.21% | 13.13%

Puts: 43.71% | 18.03%

Current vs 7-Day Avg -38.73% | +57.17%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 58% vs prior. Bullish P/C ratio of 0.57. P/C ratio dropping 40% - 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
09:45	BULLISH	BULLISH	BULLISH
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 8 of results (avg 9.5%, best 8.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 30	53.05	58.00	$55.53	8.9%	2	0.84	3
$315.00	Nov 6	32.05	35.25	$33.65	9.5%	3	0.60	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 2	63.55	69.40	$66.47	8.8%	--	0.97	128
$390.00	Oct 9	65.05	71.20	$68.13	9.0%	--	0.90	65
$387.50	Oct 16	63.45	69.95	$66.70	9.7%	--	0.86	155
$355.00	Nov 6	42.50	46.90	$44.70	9.8%	--	0.62	26
$370.00	Oct 23	50.30	55.55	$52.93	9.9%	2	0.75	27

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. 149 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 2	45.70	52.50	$49.10	13.8%	1	1.00	33
$270.00	Oct 9	51.50	58.45	$54.98	12.6%	2	0.94	4
$290.00	Oct 2	31.55	38.45	$35.00	19.7%	2	0.93	38
$270.00	Oct 16	52.60	59.65	$56.13	12.6%	--	0.92	10
$292.50	Oct 2	29.60	36.45	$33.03	20.7%	1	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 2	63.55	69.40	$66.47	8.8%	--	0.97	128
$385.00	Oct 2	58.55	65.35	$61.95	11.0%	--	0.95	193
$382.50	Oct 2	56.10	62.95	$59.53	11.5%	--	0.94	36
$380.00	Oct 2	53.65	60.50	$57.08	12.0%	1	0.94	222
$375.00	Oct 2	48.85	55.75	$52.30	13.2%	--	0.93	611

Most actively traded options today. High liquidity = easy entry/exit. 225 active (total vol 7.5K, top 632)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	3.50	4.30	$3.90	20.5%	632	0.23	1.3K
$342.50	Oct 2	3.95	6.45	$5.20	48.1%	483	0.29	247
$340.00	Oct 2	5.15	6.45	$5.80	22.4%	283	0.32	784
$350.00	Oct 16	9.00	10.50	$9.75	15.4%	244	0.33	420
$330.00	Oct 2	8.75	10.40	$9.57	17.2%	186	0.45	651

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	2.28	2.84	$2.56	21.9%	353	0.17	1.2K
$317.50	Oct 2	7.40	9.15	$8.28	21.1%	327	0.39	116
$327.50	Oct 2	11.85	15.15	$13.50	24.4%	305	0.52	370
$310.00	Oct 2	4.45	6.10	$5.28	31.2%	286	0.28	859
$290.00	Oct 2	1.00	1.25	$1.13	22.1%	111	0.09	842

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 42.7%, max 56.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Oct 2	Oct 30	95.2%	60.7%	56.7%	126	289
$350.00	Oct 2	Nov 6	100.5%	64.6%	55.6%	634	1.4K
$310.00	Oct 2	Oct 30	92.4%	61.5%	50.4%	24	218
$320.00	Oct 2	Nov 6	94.0%	62.9%	49.6%	150	337
$330.00	Oct 2	Nov 6	97.9%	65.9%	48.4%	193	690

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Oct 2	Nov 6	100.5%	64.6%	55.6%	4	186
$360.00	Oct 2	Nov 6	100.5%	66.6%	50.9%	--	210
$320.00	Oct 2	Nov 6	94.0%	62.9%	49.6%	51	715
$325.00	Oct 2	Nov 6	95.2%	63.7%	49.6%	16	278
$330.00	Oct 2	Nov 6	97.9%	65.9%	48.4%	30	370

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 1.44, avg 2.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$315.00	Nov 6	$4.10	$5.90	$4.10	66%	1.44	$309.10
$320.00	$330.00	Nov 6	$3.25	$6.75	$3.25	57%	2.08	$323.25
$320.00	$325.00	Oct 9	$1.19	$3.81	$1.19	58%	3.20	$321.19
$300.00	$305.00	Nov 6	$1.90	$3.10	$1.90	69%	1.63	$301.90
$315.00	$320.00	Oct 30	$1.47	$3.53	$1.47	60%	2.40	$316.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$345.00	Oct 23	$2.63	$2.37	$2.63	64%	0.90	$347.37
$340.00	$337.50	Oct 2	$1.18	$1.32	$1.18	68%	1.12	$338.82
$325.00	$322.50	Oct 9	$0.68	$1.82	$0.68	47%	2.68	$324.32
$350.00	$345.00	Oct 9	$3.00	$2.00	$3.00	70%	0.67	$347.00
$305.00	$300.00	Oct 30	$1.15	$3.85	$1.15	33%	3.35	$303.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 4.81, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$367.50	$370.00	Oct 9	$2.07	$2.07	$0.43	78%	4.81	$369.57
$372.50	$375.00	Oct 2	$1.77	$1.77	$0.73	86%	2.42	$374.27
$377.50	$380.00	Oct 16	$1.55	$1.55	$0.95	80%	1.63	$379.05
$387.50	$390.00	Oct 2	$1.15	$1.15	$1.35	92%	0.85	$388.65
$347.50	$350.00	Oct 9	$1.69	$1.69	$0.81	67%	2.09	$349.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$322.50	$320.00	Oct 9	$2.10	$2.10	$0.40	55%	5.25	$320.40
$310.00	$305.00	Oct 30	$2.70	$2.70	$2.30	63%	1.17	$307.30
$325.00	$320.00	Nov 6	$3.13	$3.13	$1.87	54%	1.67	$321.87
$280.00	$275.00	Oct 23	$1.52	$1.52	$3.48	84%	0.44	$278.48
$315.00	$310.00	Oct 23	$2.66	$2.66	$2.34	60%	1.14	$312.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $3.85, cheapest $2.87)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Oct 2	Oct 9	$4.08	97.9%	73.0%
$335.00	Oct 2	Oct 9	$3.97	95.3%	71.7%
$320.00	Oct 2	Oct 9	$3.22	94.0%	70.7%
$325.00	Oct 2	Oct 9	$4.60	95.2%	72.1%
$340.00	Oct 2	Oct 9	$4.10	95.4%	73.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$312.50	Oct 2	Oct 9	$2.87	95.6%	69.3%
$330.00	Oct 2	Oct 9	$3.40	97.9%	73.0%
$335.00	Oct 2	Oct 9	$3.55	95.3%	71.7%
$320.00	Oct 2	Oct 9	$3.55	94.0%	70.7%
$325.00	Oct 2	Oct 9	$3.83	95.2%	72.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 7.13% of stock, avg 12.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$322.50	Oct 2	$13.00	$10.20	$23.20	$299.30	$345.70	7.13%
$317.50	Oct 2	$14.98	$8.28	$23.26	$294.24	$340.76	7.15%
$325.00	Oct 2	$11.48	$11.80	$23.28	$301.72	$348.28	7.16%
$320.00	Oct 2	$14.05	$9.30	$23.35	$296.65	$343.35	7.18%
$315.00	Oct 2	$16.15	$7.23	$23.38	$291.62	$338.38	7.19%
$327.50	Oct 2	$10.40	$13.50	$23.90	$303.60	$351.40	7.35%
$312.50	Oct 2	$17.73	$6.45	$24.18	$288.32	$336.68	7.44%
$330.00	Oct 2	$9.57	$15.05	$24.62	$305.38	$354.62	7.57%
$310.00	Oct 2	$19.38	$5.28	$24.66	$285.34	$334.66	7.58%
$332.50	Oct 2	$7.95	$16.70	$24.65	$307.85	$357.15	7.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.31% of stock, avg 9.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$337.50	$315.00	Oct 2	$6.78	$7.23	$14.01	$300.99	$351.51
$335.00	$315.00	Oct 2	$7.38	$7.23	$14.61	$300.39	$349.61
$337.50	$317.50	Oct 2	$6.78	$8.28	$15.06	$302.44	$352.56
$335.00	$317.50	Oct 2	$7.38	$8.28	$15.66	$301.84	$350.66
$332.50	$315.00	Oct 2	$7.95	$7.23	$15.18	$299.82	$347.68
$332.50	$317.50	Oct 2	$7.95	$8.28	$16.23	$301.27	$348.73
$337.50	$320.00	Oct 2	$6.78	$9.30	$16.08	$303.92	$353.58
$335.00	$320.00	Oct 2	$7.38	$9.30	$16.68	$303.32	$351.68
$332.50	$320.00	Oct 2	$7.95	$9.30	$17.25	$302.75	$349.75
$350.00	$300.00	Oct 16	$9.75	$7.50	$17.25	$282.75	$367.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 1.76, avg credit $2.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
275/280	385/390	Oct 23	$3.19	$1.81	64%	1.76	$276.81	$388.19
295/300	385/390	Oct 23	$3.42	$1.58	51%	2.16	$296.58	$388.42
275/280	375/380	Oct 23	$2.95	$2.05	60%	1.44	$277.05	$377.95
300/305	385/390	Oct 23	$3.44	$1.56	48%	2.21	$301.56	$388.44
290/295	375/380	Nov 6	$3.65	$1.35	42%	2.70	$291.35	$378.65
288/290	348/350	Oct 9	$1.97	$0.53	52%	3.72	$288.03	$349.47
270/275	385/390	Oct 23	$2.40	$2.60	67%	0.92	$272.60	$387.40
280/285	385/390	Oct 23	$2.72	$2.28	61%	1.19	$282.28	$387.72
285/290	385/390	Oct 23	$2.82	$2.18	58%	1.29	$287.18	$387.82
275/280	355/360	Oct 23	$3.15	$1.85	51%	1.70	$276.85	$358.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 29.30, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$325.00	$330.00	Oct 16	$0.07	$4.93	8%	70.43
$320.00	$325.00	$330.00	Oct 23	$0.10	$4.90	7%	49.00
$325.00	$330.00	$335.00	Oct 23	$0.10	$4.90	7%	49.00
$280.00	$285.00	$290.00	Oct 23	$0.10	$4.90	6%	49.00
$310.00	$312.50	$315.00	Oct 2	$0.07	$2.43	7%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$270.00	$280.00	$290.00	Oct 16	$0.33	$9.67	11%	29.30
$275.00	$280.00	$285.00	Nov 6	$0.05	$4.95	5%	99.00
$280.00	$285.00	$290.00	Oct 23	$0.10	$4.90	6%	49.00
$350.00	$355.00	$360.00	Oct 16	$0.12	$4.88	6%	40.67
$372.50	$375.00	$377.50	Oct 2	$0.05	$2.45	7%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-13.47, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$300.00	1:2	Oct 9	-$13.47	$6.53
$377.50	$380.00	1:2	Oct 2	-$0.32	$2.18
$280.00	$300.00	1:2	Oct 16	-$17.38	$2.62
$382.50	$385.00	1:2	Oct 2	-$0.63	$1.87
$380.00	$382.50	1:2	Oct 2	-$0.65	$1.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$270.00	1:2	Oct 16	-$0.32	$9.68
$270.00	$265.00	1:2	Oct 2	-$0.06	$4.94
$290.00	$280.00	1:2	Oct 16	-$1.38	$8.62
$275.00	$270.00	1:2	Oct 2	-$0.15	$4.85
$285.00	$280.00	1:2	Oct 2	-$0.29	$4.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 7.38%, avg 2.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$330.00	Nov 6	$24.00	0.52	1.5%	7.38%	8.86%	7	39
$355.00	Nov 6	$14.25	0.38	9.2%	4.38%	13.55%	--	21
$340.00	Nov 6	$18.25	0.46	4.5%	5.61%	10.17%	--	140
$345.00	Nov 6	$16.25	0.43	6.1%	5.00%	11.09%	2	84
$360.00	Nov 6	$12.25	0.36	10.7%	3.77%	14.47%	3	26
$365.00	Nov 6	$10.90	0.34	12.2%	3.35%	15.59%	2	8
$350.00	Nov 6	$14.30	0.40	7.6%	4.40%	12.03%	2	18
$335.00	Nov 6	$19.40	0.48	3.0%	5.97%	8.98%	1	35
$375.00	Nov 6	$8.75	0.29	15.3%	2.69%	18.01%	--	20
$355.00	Oct 30	$12.10	0.36	9.2%	3.72%	12.89%	2	61

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 6,729

Total Puts 3,850

Put/Call Ratio 0.57

Net Difference 2,879

Prior's Put/Call Breakdown

Total Calls 12,797

Total Puts 12,230

Put/Call Ratio 0.96

Net Difference 567

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