MDB - Options Database

MDB

MONGODB INC A

$325.12 -2.86%

(9/29 09:45) ◀

Tuesday, September 29, 2026 (9:50am)

▶ (9/29 09:55)

◀ 9/29 09:50 ▶

Option Volume

Detail

ℹ

Current (09/29 9:50am) 11,963

Calls: 7,702 (64%)

Puts: 4,261 (36%)

Prior (09/28) 30,588

Calls: 16,684 (55%)

Puts: 13,904 (45%)

Current vs Prior -60.89%

Calls: -53.84% (Calls)

Puts: -69.35% (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 -62.59%

Calls: -57.58%

Puts: -69.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 9:50am) $14.90M

Calls: $8.48M (57%)

Puts: $6.42M (43%)

Prior (09/28) $50.37M

Calls: $27.24M (54%)

Puts: $23.13M (46%)

Current vs Prior -70.42%

Calls: -68.88%

Puts: -72.23%

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 -71.53%

Calls: -76.21%

Puts: -61.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 9:50am) 0.55

Prior (09/28) 0.83

Current vs Prior -33.62%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -33.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 9:50am) 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 7.73% | 9.71%12.44% | 19.99%

Prior 8.16% | 10.95%12.52% | 20.35%

Current vs Prior -5.27% | -11.26%-0.67% | -1.80%

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

Current vs 7-Day Avg -34.39% | -37.50%-7.70% | +1.11%

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

Current vs 7-Day Eod -5.27% | -11.26%+3.66% | -1.75%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.50% | 15.10%

Calls: 15.14% | 7.55%

Puts: 21.86% | 22.64%

Prior 12.12% | 14.66%

Calls: 11.81% | 11.44%

Puts: 12.43% | 17.87%

Current vs Prior +52.64% | +3.00%

Prior 7-Day Avg 30.96% | 15.58%

Calls: 18.21% | 13.13%

Puts: 43.71% | 18.03%

Current vs 7-Day Avg -40.25% | -3.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 61% vs prior. Bullish P/C ratio of 0.55. P/C ratio dropping 34% - 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 BULLISH

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
09:50	BULLISH	BULLISH	BULLISH
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 33 of results (avg 8.6%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Oct 30	47.05	50.60	$48.83	7.3%	2	0.80	2
$325.00	Oct 9	15.30	16.50	$15.90	7.5%	10	0.53	70
$280.00	Oct 30	50.90	55.10	$53.00	7.9%	2	0.82	11
$330.00	Oct 9	13.35	14.50	$13.93	8.3%	113	0.48	228
$275.00	Oct 30	54.95	59.75	$57.35	8.4%	2	0.85	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Oct 16	12.70	13.40	$13.05	5.4%	3	0.38	72
$390.00	Oct 16	64.05	68.85	$66.45	7.2%	--	0.85	121
$360.00	Oct 16	39.10	42.10	$40.60	7.4%	--	0.73	417
$330.00	Oct 16	20.10	21.80	$20.95	8.1%	9	0.51	356
$365.00	Oct 16	43.20	46.90	$45.05	8.2%	--	0.75	16

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. 152 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 2	47.35	54.15	$50.75	13.4%	1	0.98	33
$270.00	Oct 9	53.15	60.40	$56.78	12.8%	2	0.96	4
$290.00	Oct 2	33.10	39.30	$36.20	17.1%	2	0.92	38
$270.00	Oct 16	54.20	60.85	$57.53	11.6%	--	0.92	10
$280.00	Oct 9	43.85	51.50	$47.68	16.0%	--	0.91	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 2	62.00	68.60	$65.30	10.1%	--	1.00	128
$385.00	Oct 2	57.05	63.70	$60.38	11.0%	--	0.97	193
$377.50	Oct 2	50.70	55.45	$53.08	8.9%	--	0.96	64
$382.50	Oct 2	54.50	61.30	$57.90	11.7%	--	0.96	36
$380.00	Oct 2	52.05	58.90	$55.47	12.3%	1	0.96	222

Most actively traded options today. High liquidity = easy entry/exit. 235 active (total vol 8.4K, top 747)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	3.40	4.05	$3.72	17.5%	747	0.23	1.3K
$342.50	Oct 2	5.05	5.75	$5.40	13.0%	483	0.31	247
$340.00	Oct 2	5.80	7.05	$6.43	19.4%	310	0.34	784
$350.00	Oct 16	9.25	10.75	$10.00	15.0%	258	0.34	420
$335.00	Oct 2	7.25	8.50	$7.88	15.9%	238	0.40	434

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	2.42	2.65	$2.54	9.1%	372	0.16	1.2K
$317.50	Oct 2	6.85	8.80	$7.83	24.9%	328	0.37	116
$327.50	Oct 2	11.20	13.95	$12.58	21.9%	306	0.50	370
$310.00	Oct 2	4.65	5.40	$5.03	14.9%	297	0.27	859
$290.00	Oct 2	0.77	1.25	$1.01	47.5%	126	0.08	842

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 42.6%, max 54.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Oct 2	Nov 6	99.2%	64.2%	54.6%	104	2.6K
$355.00	Oct 2	Nov 6	98.9%	64.5%	53.2%	73	311
$325.00	Oct 2	Nov 6	96.1%	63.0%	52.6%	127	246
$320.00	Oct 2	Nov 6	93.5%	61.9%	51.1%	150	337
$300.00	Oct 2	Nov 6	93.4%	62.0%	50.7%	33	163

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Oct 2	Nov 6	99.2%	64.2%	54.6%	--	210
$310.00	Oct 2	Nov 6	93.5%	60.8%	53.6%	303	901
$355.00	Oct 2	Nov 6	98.9%	64.5%	53.2%	--	107
$325.00	Oct 2	Nov 6	96.1%	63.0%	52.6%	23	278
$320.00	Oct 2	Nov 6	93.5%	61.9%	51.1%	59	715

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 3.24, avg 3.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$320.00	Oct 16	$1.18	$3.82	$1.18	62%	3.24	$316.18
$300.00	$305.00	Oct 9	$2.25	$2.75	$2.25	77%	1.22	$302.25
$315.00	$320.00	Oct 30	$1.45	$3.55	$1.45	61%	2.45	$316.45
$305.00	$310.00	Oct 30	$1.80	$3.20	$1.80	68%	1.78	$306.80
$317.50	$320.00	Oct 2	$0.14	$2.36	$0.14	64%	16.86	$317.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$337.50	Oct 9	$0.53	$1.97	$0.53	61%	3.72	$339.47
$375.00	$370.00	Oct 16	$3.05	$1.95	$3.05	80%	0.64	$371.95
$390.00	$387.50	Oct 16	$1.35	$1.15	$1.35	85%	0.85	$388.65
$335.00	$330.00	Oct 9	$1.95	$3.05	$1.95	57%	1.56	$333.05
$327.50	$325.00	Oct 9	$0.63	$1.87	$0.63	50%	2.97	$326.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 1.70, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$387.50	$390.00	Oct 2	$1.37	$1.37	$1.13	90%	1.21	$388.87
$377.50	$380.00	Oct 16	$1.55	$1.55	$0.95	79%	1.63	$379.05
$385.00	$387.50	Oct 16	$1.34	$1.34	$1.16	83%	1.16	$386.34
$330.00	$335.00	Oct 30	$3.40	$3.40	$1.60	49%	2.13	$333.40
$377.50	$380.00	Oct 9	$1.15	$1.15	$1.35	83%	0.85	$378.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$310.00	Nov 6	$3.15	$3.15	$1.85	60%	1.70	$311.85
$310.00	$305.00	Oct 30	$2.67	$2.67	$2.33	64%	1.15	$307.33
$270.00	$265.00	Nov 6	$1.63	$1.63	$3.37	84%	0.48	$268.37
$295.00	$290.00	Nov 6	$2.20	$2.20	$2.80	72%	0.79	$292.80
$280.00	$275.00	Oct 23	$1.52	$1.52	$3.48	84%	0.44	$278.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $3.91, cheapest $3.24)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$325.00	Oct 2	Oct 9	$3.35	96.1%	70.3%
$320.00	Oct 2	Oct 9	$3.72	93.5%	71.5%
$340.00	Oct 2	Oct 9	$3.92	96.3%	74.7%
$330.00	Oct 2	Oct 9	$4.00	94.7%	73.4%
$327.50	Oct 2	Oct 9	$4.12	95.0%	74.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$312.50	Oct 2	Oct 9	$3.24	96.9%	69.6%
$325.00	Oct 2	Oct 9	$3.82	96.1%	70.3%
$322.50	Oct 2	Oct 9	$4.00	96.0%	71.3%
$320.00	Oct 2	Oct 9	$4.28	93.5%	71.5%
$340.00	Oct 2	Oct 9	$2.73	96.3%	74.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 7.03% of stock, avg 12.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$317.50	Oct 2	$15.02	$7.83	$22.85	$294.65	$340.35	7.03%
$320.00	Oct 2	$14.88	$8.57	$23.45	$296.55	$343.45	7.21%
$322.50	Oct 2	$13.52	$10.00	$23.52	$298.98	$346.02	7.23%
$327.50	Oct 2	$11.08	$12.58	$23.66	$303.84	$351.16	7.28%
$325.00	Oct 2	$12.55	$11.23	$23.78	$301.22	$348.78	7.31%
$315.00	Oct 2	$17.30	$6.50	$23.80	$291.20	$338.80	7.32%
$330.00	Oct 2	$9.93	$14.02	$23.95	$306.05	$353.95	7.37%
$312.50	Oct 2	$18.55	$6.08	$24.63	$287.87	$337.13	7.58%
$335.00	Oct 2	$7.88	$16.75	$24.63	$310.37	$359.63	7.58%
$332.50	Oct 2	$8.93	$15.83	$24.76	$307.74	$357.26	7.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.98% of stock, avg 9.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$340.00	$315.00	Oct 2	$6.43	$6.50	$12.93	$302.07	$352.93
$337.50	$315.00	Oct 2	$7.00	$6.50	$13.50	$301.50	$351.00
$340.00	$317.50	Oct 2	$6.43	$7.83	$14.26	$303.24	$354.26
$337.50	$317.50	Oct 2	$7.00	$7.83	$14.83	$302.67	$352.33
$335.00	$315.00	Oct 2	$7.88	$6.50	$14.38	$300.62	$349.38
$340.00	$320.00	Oct 2	$6.43	$8.57	$15.00	$305.00	$355.00
$337.50	$320.00	Oct 2	$7.00	$8.57	$15.57	$304.43	$353.07
$335.00	$317.50	Oct 2	$7.88	$7.83	$15.71	$301.79	$350.71
$335.00	$320.00	Oct 2	$7.88	$8.57	$16.45	$303.55	$351.45
$332.50	$315.00	Oct 2	$8.93	$6.50	$15.43	$299.57	$347.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 219 found (best R:R 6.14, avg credit $2.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
285/288	348/350	Oct 9	$2.15	$0.35	53%	6.14	$285.35	$349.65
275/280	355/360	Oct 23	$3.25	$1.75	50%	1.86	$276.75	$358.25
275/280	375/380	Oct 23	$2.57	$2.43	60%	1.06	$277.43	$377.57
285/288	350/352	Oct 9	$1.54	$0.96	56%	1.60	$285.96	$351.54
288/290	348/350	Oct 9	$1.57	$0.93	52%	1.69	$288.43	$349.07
290/292	340/342	Oct 2	$1.47	$1.03	56%	1.43	$291.03	$341.47
305/310	355/360	Oct 23	$3.73	$1.27	32%	2.94	$306.27	$358.73
295/300	355/360	Oct 23	$3.36	$1.64	39%	2.05	$296.64	$358.36
290/292	345/348	Oct 2	$1.26	$1.24	61%	1.02	$291.24	$346.26
310/312	350/352	Oct 9	$1.90	$0.60	36%	3.17	$310.60	$351.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 57.82, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$365.00	$370.00	Oct 23	$0.08	$4.92	5%	61.50
$280.00	$285.00	$290.00	Oct 30	$0.14	$4.86	6%	34.71
$285.00	$290.00	$295.00	Oct 23	$0.15	$4.85	6%	32.33
$280.00	$285.00	$290.00	Oct 23	$0.18	$4.82	5%	26.78
$275.00	$280.00	$285.00	Oct 30	$0.18	$4.82	5%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$370.00	$380.00	$390.00	Oct 30	$0.17	$9.83	8%	57.82
$335.00	$340.00	$345.00	Oct 16	$0.08	$4.92	7%	61.50
$335.00	$340.00	$345.00	Oct 30	$0.08	$4.92	6%	61.50
$335.00	$340.00	$345.00	Oct 23	$0.11	$4.89	7%	44.45
$305.00	$310.00	$315.00	Oct 23	$0.15	$4.85	8%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-13.22, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$300.00	1:2	Oct 9	-$13.22	$6.78
$375.00	$377.50	1:2	Oct 2	-$0.37	$2.13
$382.50	$385.00	1:2	Oct 2	-$0.63	$1.87
$380.00	$382.50	1:2	Oct 2	-$0.65	$1.85
$377.50	$380.00	1:2	Oct 2	-$0.69	$1.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$270.00	1:2	Oct 16	-$0.52	$9.48
$290.00	$280.00	1:2	Oct 16	-$1.12	$8.88
$285.00	$280.00	1:2	Oct 2	-$0.09	$4.91
$280.00	$275.00	1:2	Oct 2	-$0.04	$4.96
$300.00	$290.00	1:2	Oct 16	-$1.98	$8.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 7.47%, avg 2.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$330.00	Nov 6	$24.30	0.52	1.5%	7.47%	8.98%	7	39
$350.00	Nov 6	$16.60	0.41	7.7%	5.11%	12.76%	2	18
$345.00	Nov 6	$18.00	0.43	6.1%	5.54%	11.65%	5	84
$355.00	Nov 6	$15.20	0.38	9.2%	4.68%	13.87%	14	21
$340.00	Nov 6	$19.50	0.46	4.6%	6.00%	10.57%	--	140
$365.00	Nov 6	$12.60	0.33	12.3%	3.88%	16.14%	2	8
$360.00	Nov 6	$13.20	0.35	10.7%	4.06%	14.79%	3	26
$335.00	Nov 6	$19.80	0.49	3.0%	6.09%	9.13%	1	35
$330.00	Oct 30	$22.00	0.51	1.5%	6.77%	8.27%	1	110
$380.00	Nov 6	$9.25	0.27	16.9%	2.85%	19.73%	--	14

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 7,702

Total Puts 4,261

Put/Call Ratio 0.55

Net Difference 3,441

Prior's Put/Call Breakdown

Total Calls 16,684

Total Puts 13,904

Put/Call Ratio 0.83

Net Difference 2,780

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