MDB - Options Database

MDB

MONGODB INC A

$331.74 -0.88%

(9/29 09:55) ◀

Tuesday, September 29, 2026 (10:00am)

▶ (9/29 10:05)

◀ 9/29 10:00 ▶

Option Volume

Detail

ℹ

Current (09/29 10:00am) 14,020

Calls: 9,321 (66%)

Puts: 4,699 (34%)

Prior (09/28) 44,761

Calls: 26,860 (60%)

Puts: 17,901 (40%)

Current vs Prior -68.68%

Calls: -65.30% (Calls)

Puts: -73.75% (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 -56.16%

Calls: -48.66%

Puts: -66.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:00am) $18.62M

Calls: $12.26M (66%)

Puts: $6.36M (34%)

Prior (09/28) $67.85M

Calls: $40.25M (59%)

Puts: $27.60M (41%)

Current vs Prior -72.56%

Calls: -69.53%

Puts: -76.96%

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 -64.42%

Calls: -65.57%

Puts: -61.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:00am) 0.50

Prior (09/28) 0.67

Current vs Prior -24.36%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -39.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:00am) 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 7.98% | 10.03%12.52% | 20.18%

Prior 8.16% | 10.95%12.52% | 20.35%

Current vs Prior -2.17% | -8.38%+0.05% | -0.87%

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

Current vs 7-Day Avg -32.25% | -35.47%-7.03% | +2.07%

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

Current vs 7-Day Eod -2.17% | -8.38%+4.40% | -0.82%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.57% | 13.91%

Calls: 5.94% | 6.06%

Puts: 33.21% | 21.77%

Prior 12.12% | 14.66%

Calls: 11.81% | 11.44%

Puts: 12.43% | 17.87%

Current vs Prior +61.47% | -5.12%

Prior 7-Day Avg 30.96% | 15.58%

Calls: 18.21% | 13.13%

Puts: 43.71% | 18.03%

Current vs 7-Day Avg -36.79% | -10.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($12.26M). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 69% vs prior. Bullish P/C ratio of 0.50.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
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 25 of results (avg 7.6%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Nov 6	27.95	29.00	$28.48	3.7%	7	0.54	39
$330.00	Oct 16	19.75	20.75	$20.25	4.9%	34	0.54	166
$315.00	Oct 16	27.65	29.10	$28.38	5.1%	5	0.66	48
$350.00	Oct 2	5.30	5.60	$5.45	5.5%	839	0.29	1.3K
$350.00	Oct 16	11.70	12.40	$12.05	5.8%	295	0.38	420

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Oct 23	41.25	44.20	$42.73	6.9%	2	0.70	12
$362.50	Oct 16	37.35	40.60	$38.98	8.3%	1	0.71	15
$340.00	Oct 16	22.55	24.70	$23.63	9.1%	30	0.54	313
$375.00	Oct 23	48.75	53.40	$51.08	9.1%	2	0.75	22
$350.00	Oct 16	28.60	31.35	$29.98	9.2%	7	0.62	280

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. 157 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 2	52.15	58.20	$55.18	11.0%	1	1.00	33
$270.00	Oct 9	57.85	65.00	$61.43	11.6%	2	1.00	4
$290.00	Oct 2	37.65	44.50	$41.08	16.7%	2	0.96	38
$280.00	Oct 9	48.35	56.05	$52.20	14.8%	--	0.95	21
$295.00	Oct 2	33.05	39.60	$36.33	18.0%	2	0.94	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Oct 2	64.60	71.15	$67.88	9.6%	--	0.96	64
$390.00	Oct 2	56.75	63.80	$60.28	11.7%	--	0.94	128
$385.00	Oct 2	52.35	59.00	$55.68	11.9%	--	0.93	193
$395.00	Oct 2	62.15	68.70	$65.43	10.0%	1	0.93	105
$382.50	Oct 2	50.15	56.65	$53.40	12.2%	--	0.92	36

Most actively traded options today. High liquidity = easy entry/exit. 254 active (total vol 9.5K, top 839)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	5.30	5.60	$5.45	5.5%	839	0.29	1.3K
$342.50	Oct 2	6.50	8.35	$7.43	24.9%	494	0.37	247
$340.00	Oct 2	8.10	8.75	$8.43	7.7%	395	0.40	784
$350.00	Oct 16	11.70	12.40	$12.05	5.8%	295	0.38	420
$330.00	Oct 2	12.25	13.00	$12.63	5.9%	279	0.53	651

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	1.50	1.85	$1.68	20.8%	407	0.12	1.2K
$317.50	Oct 2	5.10	7.55	$6.32	38.8%	328	0.31	116
$310.00	Oct 2	3.10	4.00	$3.55	25.4%	320	0.21	859
$327.50	Oct 2	8.95	11.65	$10.30	26.2%	310	0.44	370
$290.00	Oct 2	0.60	0.95	$0.77	45.5%	146	0.06	842

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 47.0%, max 59.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Oct 2	Nov 6	100.6%	63.0%	59.8%	122	2.6K
$365.00	Oct 2	Nov 6	101.2%	63.5%	59.5%	40	109
$335.00	Oct 2	Nov 6	102.4%	65.5%	56.2%	270	469
$350.00	Oct 2	Nov 6	100.6%	65.0%	54.8%	841	1.4K
$355.00	Oct 2	Nov 6	99.6%	64.4%	54.6%	80	311

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Oct 2	Nov 6	100.6%	63.0%	59.6%	--	210
$365.00	Oct 2	Oct 23	101.1%	63.4%	59.5%	4	138
$335.00	Oct 2	Nov 6	102.4%	65.5%	56.2%	5	199
$350.00	Oct 2	Nov 6	100.6%	65.0%	54.8%	5	186
$345.00	Oct 2	Nov 6	97.8%	63.3%	54.6%	--	267

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 2.09, avg 3.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$320.00	Nov 6	$1.62	$3.38	$1.62	63%	2.09	$316.62
$317.50	$320.00	Oct 2	$0.27	$2.23	$0.27	69%	8.26	$317.77
$375.00	$380.00	Nov 6	$0.22	$4.78	$0.22	29%	21.73	$375.22
$345.00	$350.00	Nov 6	$1.10	$3.90	$1.10	45%	3.55	$346.10
$295.00	$300.00	Nov 6	$2.70	$2.30	$2.70	74%	0.85	$297.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$360.00	Oct 23	$2.25	$2.75	$2.25	70%	1.22	$362.75
$352.50	$350.00	Oct 2	$0.77	$1.73	$0.77	74%	2.25	$351.73
$315.00	$312.50	Oct 9	$0.10	$2.40	$0.10	32%	24.00	$314.90
$310.00	$305.00	Oct 30	$0.98	$4.02	$0.98	33%	4.10	$309.02
$320.00	$315.00	Oct 30	$1.35	$3.65	$1.35	39%	2.70	$318.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 2.25, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$387.50	$390.00	Oct 2	$1.73	$1.73	$0.77	88%	2.25	$389.23
$350.00	$352.50	Oct 9	$1.95	$1.95	$0.55	66%	3.55	$351.95
$340.00	$345.00	Nov 6	$3.30	$3.30	$1.70	52%	1.94	$343.30
$385.00	$387.50	Oct 9	$1.19	$1.19	$1.31	84%	0.91	$386.19
$385.00	$387.50	Oct 16	$0.97	$0.97	$1.53	83%	0.63	$385.97

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$310.00	Oct 30	$3.17	$3.17	$1.83	64%	1.73	$311.83
$305.00	$300.00	Oct 30	$2.75	$2.75	$2.25	70%	1.22	$302.25
$295.00	$290.00	Nov 6	$2.45	$2.45	$2.55	74%	0.96	$292.55
$320.00	$315.00	Oct 9	$2.75	$2.75	$2.25	63%	1.22	$317.25
$280.00	$275.00	Nov 6	$1.78	$1.78	$3.22	82%	0.55	$278.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $3.55, cheapest $2.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Oct 2	Oct 9	$2.35	103.5%	70.7%
$335.00	Oct 2	Oct 9	$3.13	102.4%	72.7%
$327.50	Oct 2	Oct 9	$4.30	94.8%	67.8%
$342.50	Oct 2	Oct 9	$3.10	98.5%	71.6%
$337.50	Oct 2	Oct 9	$3.55	99.4%	73.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$335.00	Oct 2	Oct 9	$3.22	102.4%	72.7%
$327.50	Oct 2	Oct 9	$3.53	94.8%	67.8%
$337.50	Oct 2	Oct 9	$3.03	99.4%	73.9%
$330.00	Oct 2	Oct 9	$3.98	95.3%	70.0%
$340.00	Oct 2	Oct 9	$3.58	99.5%	74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 7.23% of stock, avg 12.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$327.50	Oct 2	$13.68	$10.30	$23.98	$303.52	$351.48	7.23%
$325.00	Oct 2	$15.23	$8.95	$24.18	$300.82	$349.18	7.29%
$330.00	Oct 2	$12.63	$11.60	$24.23	$305.77	$354.23	7.30%
$322.50	Oct 2	$16.63	$7.68	$24.31	$298.19	$346.81	7.33%
$317.50	Oct 2	$18.52	$6.32	$24.84	$292.66	$342.34	7.49%
$320.00	Oct 2	$18.25	$6.88	$25.13	$294.87	$345.13	7.58%
$315.00	Oct 2	$20.60	$4.70	$25.30	$289.70	$340.30	7.63%
$335.00	Oct 2	$10.75	$14.68	$25.43	$309.57	$360.43	7.67%
$332.50	Oct 2	$12.00	$13.85	$25.85	$306.65	$358.35	7.79%
$337.50	Oct 2	$9.35	$16.60	$25.95	$311.55	$363.45	7.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.31% of stock, avg 9.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$342.50	$320.00	Oct 2	$7.43	$6.88	$14.31	$305.69	$356.81
$342.50	$322.50	Oct 2	$7.43	$7.68	$15.11	$307.39	$357.61
$340.00	$320.00	Oct 2	$8.43	$6.88	$15.31	$304.69	$355.31
$340.00	$322.50	Oct 2	$8.43	$7.68	$16.11	$306.39	$356.11
$342.50	$325.00	Oct 2	$7.43	$8.95	$16.38	$308.62	$358.88
$340.00	$325.00	Oct 2	$8.43	$8.95	$17.38	$307.62	$357.38
$337.50	$320.00	Oct 2	$9.35	$6.88	$16.23	$303.77	$353.73
$337.50	$322.50	Oct 2	$9.35	$7.68	$17.03	$305.47	$354.53
$337.50	$325.00	Oct 2	$9.35	$8.95	$18.30	$306.70	$355.80
$342.50	$327.50	Oct 2	$7.43	$10.30	$17.73	$309.77	$360.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 2.94, avg credit $2.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
300/305	390/395	Oct 30	$3.73	$1.27	49%	2.94	$301.27	$393.73
290/295	380/385	Nov 6	$3.68	$1.32	46%	2.79	$291.32	$383.68
300/305	365/370	Oct 30	$4.07	$0.93	37%	4.38	$300.93	$369.07
310/312	358/360	Oct 9	$2.38	$0.12	42%	19.83	$310.12	$359.88
280/285	360/365	Oct 23	$3.27	$1.73	50%	1.89	$281.73	$363.27
290/295	390/395	Oct 30	$3.00	$2.00	55%	1.50	$292.00	$393.00
285/288	358/360	Oct 9	$1.71	$0.79	60%	2.16	$285.79	$359.21
305/308	350/352	Oct 2	$1.91	$0.59	52%	3.24	$305.59	$351.91
275/280	380/385	Nov 6	$3.01	$1.99	54%	1.51	$276.99	$383.01
300/305	360/365	Oct 23	$3.77	$1.23	38%	3.07	$301.23	$363.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 29.30, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$345.00	$350.00	Oct 23	$0.06	$4.94	7%	82.33
$370.00	$380.00	$390.00	Oct 30	$0.36	$9.64	9%	26.78
$300.00	$305.00	$310.00	Oct 9	$0.15	$4.85	10%	32.33
$385.00	$390.00	$395.00	Oct 23	$0.06	$4.94	6%	82.33
$305.00	$310.00	$315.00	Oct 30	$0.08	$4.92	6%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$290.00	$300.00	Oct 16	$0.33	$9.67	12%	29.30
$300.00	$305.00	$310.00	Oct 23	$0.08	$4.92	7%	61.50
$335.00	$340.00	$345.00	Nov 6	$0.05	$4.95	6%	99.00
$340.00	$345.00	$350.00	Oct 16	$0.11	$4.89	8%	44.45
$350.00	$355.00	$360.00	Nov 6	$0.08	$4.92	6%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-16.76, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$300.00	1:2	Oct 9	-$16.76	$3.24
$392.50	$395.00	1:2	Oct 2	-$0.80	$1.70
$377.50	$380.00	1:2	Oct 2	-$0.85	$1.65
$382.50	$385.00	1:2	Oct 2	-$0.93	$1.57
$380.00	$382.50	1:2	Oct 2	-$0.95	$1.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$280.00	1:2	Oct 16	-$0.70	$9.30
$280.00	$270.00	1:2	Oct 16	-$0.44	$9.56
$290.00	$287.50	1:2	Oct 2	-$0.05	$2.45
$280.00	$275.00	1:2	Oct 2	-$0.12	$4.88
$285.00	$280.00	1:2	Oct 2	-$0.15	$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 6.81%, avg 2.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Nov 6	$22.60	0.48	2.5%	6.81%	9.30%	2	140
$350.00	Nov 6	$18.00	0.43	5.5%	5.43%	10.93%	2	18
$335.00	Nov 6	$23.85	0.51	1.0%	7.19%	8.17%	1	35
$355.00	Nov 6	$16.10	0.40	7.0%	4.85%	11.86%	14	21
$345.00	Nov 6	$18.25	0.45	4.0%	5.50%	9.50%	5	84
$365.00	Nov 6	$12.35	0.35	10.0%	3.72%	13.75%	2	8
$360.00	Nov 6	$13.40	0.37	8.5%	4.04%	12.56%	3	26
$340.00	Oct 30	$19.55	0.48	2.5%	5.89%	8.38%	13	59
$350.00	Oct 30	$15.75	0.42	5.5%	4.75%	10.25%	3	70
$345.00	Oct 30	$17.35	0.45	4.0%	5.23%	9.23%	3	60

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 9,321

Total Puts 4,699

Put/Call Ratio 0.50

Net Difference 4,622

Prior's Put/Call Breakdown

Total Calls 26,860

Total Puts 17,901

Put/Call Ratio 0.67

Net Difference 8,959

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