MDB - Options Database

MDB

MONGODB INC A

$329.01 -1.69%

(9/29 10:00) ◀

Tuesday, September 29, 2026 (10:05am)

▶ (9/29 10:10)

◀ 9/29 10:05 ▶

Option Volume

Detail

ℹ

Current (09/29 10:05am) 15,407

Calls: 10,275 (67%)

Puts: 5,132 (33%)

Prior (09/28) 44,761

Calls: 26,860 (60%)

Puts: 17,901 (40%)

Current vs Prior -65.58%

Calls: -61.75% (Calls)

Puts: -71.33% (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 -51.82%

Calls: -43.41%

Puts: -62.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:05am) $20.11M

Calls: $13.33M (66%)

Puts: $6.78M (34%)

Prior (09/28) $67.85M

Calls: $40.25M (59%)

Puts: $27.60M (41%)

Current vs Prior -70.36%

Calls: -66.89%

Puts: -75.43%

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 -61.57%

Calls: -62.58%

Puts: -59.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:05am) 0.50

Prior (09/28) 0.67

Current vs Prior -25.06%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -40.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:05am) 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 7.53% | 10.15%11.88% | 19.60%

Prior 8.16% | 10.95%12.52% | 20.35%

Current vs Prior -7.73% | -7.26%-5.12% | -3.68%

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

Current vs 7-Day Avg -36.10% | -34.68%-11.84% | -0.82%

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

Current vs 7-Day Eod -7.73% | -7.26%-0.99% | -3.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.00% | 25.34%

Calls: 9.01% | 27.35%

Puts: 15.00% | 23.34%

Prior 12.12% | 14.66%

Calls: 11.81% | 11.44%

Puts: 12.43% | 17.87%

Current vs Prior -0.99% | +72.85%

Prior 7-Day Avg 30.96% | 15.58%

Calls: 18.21% | 13.13%

Puts: 43.71% | 18.03%

Current vs 7-Day Avg -61.24% | +62.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($13.33M). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (10,275 calls vs 5,132 puts).

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
10:05	BULLISH	BULLISH	BULLISH
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 19 of results (avg 8.6%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 23	25.60	27.00	$26.30	5.3%	21	0.60	47
$300.00	Oct 16	35.55	37.95	$36.75	6.5%	7	0.78	51
$300.00	Oct 23	37.45	40.10	$38.78	6.8%	16	0.75	50
$320.00	Oct 9	19.40	21.10	$20.25	8.4%	177	0.62	76
$295.00	Oct 23	40.60	44.20	$42.40	8.5%	5	0.78	17

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 23	20.30	21.70	$21.00	6.7%	21	0.47	175
$340.00	Oct 23	25.50	28.00	$26.75	9.3%	--	0.55	45
$335.00	Oct 23	22.70	24.95	$23.83	9.4%	--	0.51	52

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. 155 found (avg delta 0.72, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 2	53.40	59.50	$56.45	10.8%	1	0.98	33
$270.00	Oct 9	57.70	63.25	$60.48	9.2%	2	0.96	4
$290.00	Oct 2	37.60	45.15	$41.38	18.2%	2	0.94	38
$292.50	Oct 2	35.60	42.90	$39.25	18.6%	2	0.94	--
$270.00	Oct 16	59.15	65.15	$62.15	9.7%	6	0.94	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 2	56.40	62.55	$59.47	10.3%	--	0.94	128
$385.00	Oct 2	51.55	58.60	$55.08	12.8%	--	0.93	193
$380.00	Oct 2	46.75	53.15	$49.95	12.8%	1	0.92	222
$382.50	Oct 2	49.15	56.25	$52.70	13.5%	--	0.92	36
$377.50	Oct 2	44.40	50.45	$47.43	12.8%	--	0.91	64

Most actively traded options today. High liquidity = easy entry/exit. 258 active (total vol 10.4K, top 867)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	4.25	5.20	$4.72	20.1%	867	0.27	1.3K
$342.50	Oct 2	6.35	8.20	$7.28	25.4%	497	0.36	247
$340.00	Oct 2	7.05	9.70	$8.38	31.6%	400	0.39	784
$350.00	Oct 16	10.60	11.90	$11.25	11.6%	359	0.37	420
$330.00	Oct 2	10.85	12.00	$11.43	10.1%	305	0.51	651

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	1.67	2.00	$1.84	17.9%	455	0.13	1.2K
$317.50	Oct 2	4.95	6.80	$5.88	31.5%	412	0.32	116
$310.00	Oct 2	3.65	4.55	$4.10	22.0%	323	0.23	859
$327.50	Oct 2	9.00	11.50	$10.25	24.4%	311	0.46	370
$290.00	Oct 2	0.50	0.91	$0.71	57.7%	185	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 47.8%, max 63.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Oct 2	Nov 6	103.2%	63.0%	63.9%	41	109
$340.00	Oct 2	Nov 6	103.4%	64.8%	59.5%	402	924
$360.00	Oct 2	Nov 6	99.8%	62.9%	58.7%	124	2.6K
$330.00	Oct 2	Nov 6	94.8%	60.6%	56.4%	320	690
$345.00	Oct 2	Nov 6	99.3%	64.8%	53.2%	195	448

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Oct 2	Nov 6	103.4%	64.8%	59.5%	2	299
$360.00	Oct 2	Nov 6	99.8%	62.9%	58.7%	--	210
$330.00	Oct 2	Nov 6	94.8%	60.6%	56.4%	36	370
$365.00	Oct 2	Oct 23	103.2%	66.2%	56.0%	4	138
$345.00	Oct 2	Nov 6	99.3%	64.8%	53.2%	--	267

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 2.23, avg 3.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$315.00	Oct 16	$1.55	$3.45	$1.55	70%	2.23	$311.55
$300.00	$305.00	Oct 23	$2.00	$3.00	$2.00	75%	1.50	$302.00
$300.00	$305.00	Oct 9	$2.47	$2.53	$2.47	81%	1.02	$302.47
$310.00	$315.00	Oct 23	$1.95	$3.05	$1.95	67%	1.56	$311.95
$325.00	$327.50	Oct 9	$0.30	$2.20	$0.30	57%	7.33	$325.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$337.50	$335.00	Oct 9	$0.43	$2.07	$0.43	56%	4.81	$337.07
$335.00	$332.50	Oct 2	$0.62	$1.88	$0.62	56%	3.03	$334.38
$355.00	$350.00	Oct 16	$2.55	$2.45	$2.55	67%	0.96	$352.45
$390.00	$387.50	Oct 2	$1.62	$0.88	$1.62	94%	0.54	$388.38
$310.00	$305.00	Oct 30	$0.90	$4.10	$0.90	33%	4.56	$309.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 2.85, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$387.50	$390.00	Oct 2	$1.85	$1.85	$0.65	88%	2.85	$389.35
$365.00	$370.00	Oct 23	$2.25	$2.25	$2.75	70%	0.82	$367.25
$385.00	$387.50	Oct 9	$1.19	$1.19	$1.31	84%	0.91	$386.19
$372.50	$375.00	Oct 9	$1.15	$1.15	$1.35	81%	0.85	$373.65
$385.00	$387.50	Oct 16	$1.07	$1.07	$1.43	83%	0.75	$386.07

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$300.00	Oct 30	$2.57	$2.57	$2.43	70%	1.06	$302.43
$320.00	$315.00	Oct 30	$2.82	$2.82	$2.18	60%	1.29	$317.18
$295.00	$290.00	Oct 30	$2.02	$2.02	$2.98	76%	0.68	$292.98
$310.00	$300.00	Oct 16	$3.20	$3.20	$6.80	70%	0.47	$306.80
$290.00	$280.00	Oct 16	$1.79	$1.79	$8.21	84%	0.22	$288.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $3.62, cheapest $2.88)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$337.50	Oct 2	Oct 9	$2.88	105.7%	73.2%
$340.00	Oct 2	Oct 9	$2.57	103.4%	71.6%
$345.00	Oct 2	Oct 9	$3.12	99.3%	71.6%
$342.50	Oct 2	Oct 9	$3.65	101.3%	74.8%
$325.00	Oct 2	Oct 9	$3.67	92.7%	67.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$337.50	Oct 2	Oct 9	$3.15	105.7%	73.2%
$340.00	Oct 2	Oct 9	$3.65	103.4%	71.6%
$345.00	Oct 2	Oct 9	$4.23	99.3%	71.6%
$325.00	Oct 2	Oct 9	$3.40	92.7%	67.5%
$327.50	Oct 2	Oct 9	$3.53	89.8%	66.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 7.00% of stock, avg 12.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$327.50	Oct 2	$12.77	$10.25	$23.02	$304.48	$350.52	7.00%
$335.00	Oct 2	$9.32	$13.90	$23.22	$311.78	$358.22	7.06%
$322.50	Oct 2	$15.35	$7.90	$23.25	$299.25	$345.75	7.07%
$330.00	Oct 2	$11.43	$12.00	$23.43	$306.57	$353.43	7.12%
$325.00	Oct 2	$14.18	$9.40	$23.58	$301.42	$348.58	7.17%
$332.50	Oct 2	$10.50	$13.28	$23.78	$308.72	$356.28	7.23%
$317.50	Oct 2	$18.58	$5.88	$24.46	$293.04	$341.96	7.43%
$320.00	Oct 2	$17.68	$6.93	$24.61	$295.39	$344.61	7.48%
$337.50	Oct 2	$9.57	$15.58	$25.15	$312.35	$362.65	7.64%
$340.00	Oct 2	$8.38	$17.20	$25.58	$314.42	$365.58	7.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.32% of stock, avg 9.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$342.50	$320.00	Oct 2	$7.28	$6.93	$14.21	$305.79	$356.71
$342.50	$322.50	Oct 2	$7.28	$7.90	$15.18	$307.32	$357.68
$340.00	$320.00	Oct 2	$8.38	$6.93	$15.31	$304.69	$355.31
$340.00	$322.50	Oct 2	$8.38	$7.90	$16.28	$306.22	$356.28
$337.50	$320.00	Oct 2	$9.57	$6.93	$16.50	$303.50	$354.00
$342.50	$325.00	Oct 2	$7.28	$9.40	$16.68	$308.32	$359.18
$335.00	$320.00	Oct 2	$9.32	$6.93	$16.25	$303.75	$351.25
$337.50	$322.50	Oct 2	$9.57	$7.90	$17.47	$305.03	$354.97
$335.00	$322.50	Oct 2	$9.32	$7.90	$17.22	$305.28	$352.22
$340.00	$325.00	Oct 2	$8.38	$9.40	$17.78	$307.22	$357.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 183 found (best R:R 3.46, avg credit $1.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
290/295	365/370	Oct 23	$3.88	$1.12	48%	3.46	$291.12	$368.88
300/305	365/370	Oct 23	$4.18	$0.82	41%	5.10	$300.82	$369.18
305/310	365/370	Oct 23	$4.25	$0.75	37%	5.67	$305.75	$369.25
285/290	365/370	Oct 23	$3.38	$1.62	51%	2.09	$286.62	$368.38
285/288	358/360	Oct 9	$1.84	$0.66	60%	2.79	$285.66	$359.34
275/280	365/370	Oct 23	$3.03	$1.97	56%	1.54	$276.97	$368.03
270/275	365/370	Oct 23	$2.91	$2.09	58%	1.39	$272.09	$367.91
295/300	365/370	Oct 23	$3.52	$1.48	44%	2.38	$296.48	$368.52
292/295	352/355	Oct 2	$1.59	$0.91	66%	1.75	$293.41	$354.09
290/295	375/380	Oct 23	$3.06	$1.94	53%	1.58	$291.94	$378.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 75.92, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$270.00	$280.00	$290.00	Oct 9	$0.13	$9.87	9%	75.92
$290.00	$300.00	$310.00	Oct 16	$0.45	$9.55	14%	21.22
$310.00	$315.00	$320.00	Oct 9	$0.13	$4.87	10%	37.46
$320.00	$325.00	$330.00	Oct 30	$0.07	$4.93	7%	70.43
$325.00	$327.50	$330.00	Oct 2	$0.07	$2.43	7%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$290.00	$300.00	Oct 16	$0.31	$9.69	12%	31.26
$300.00	$305.00	$310.00	Oct 23	$0.07	$4.93	7%	70.43
$320.00	$325.00	$330.00	Nov 6	$0.06	$4.94	6%	82.33
$330.00	$335.00	$340.00	Oct 23	$0.09	$4.91	7%	54.56
$315.00	$320.00	$325.00	Oct 16	$0.14	$4.86	9%	34.71

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 $-0.62, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$382.50	$385.00	1:2	Oct 2	-$0.65	$1.85
$375.00	$377.50	1:2	Oct 2	-$0.86	$1.64
$377.50	$380.00	1:2	Oct 2	-$0.87	$1.63
$372.50	$375.00	1:2	Oct 2	-$1.13	$1.37
$380.00	$382.50	1:2	Oct 2	-$1.10	$1.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$280.00	1:2	Oct 16	-$0.62	$9.38
$280.00	$270.00	1:2	Oct 16	-$0.45	$9.55
$275.00	$270.00	1:2	Oct 9	-$0.03	$4.97
$280.00	$275.00	1:2	Oct 2	-$0.06	$4.94
$290.00	$287.50	1:2	Oct 2	-$0.11	$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 105 found (best yield 6.64%, avg 2.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Nov 6	$21.85	0.50	3.3%	6.64%	9.98%	2	140
$345.00	Nov 6	$19.75	0.47	4.9%	6.00%	10.86%	5	84
$350.00	Nov 6	$17.90	0.44	6.4%	5.44%	11.82%	2	18
$355.00	Nov 6	$16.10	0.41	7.9%	4.89%	12.79%	14	21
$335.00	Nov 6	$23.50	0.52	1.8%	7.14%	8.96%	3	35
$330.00	Nov 6	$25.65	0.55	0.3%	7.80%	8.10%	15	39
$365.00	Nov 6	$12.35	0.36	10.9%	3.75%	14.69%	2	8
$360.00	Nov 6	$13.40	0.38	9.4%	4.07%	13.49%	3	26
$345.00	Oct 30	$17.20	0.45	4.9%	5.23%	10.09%	3	60
$380.00	Nov 6	$9.65	0.29	15.5%	2.93%	18.43%	2	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 10,275

Total Puts 5,132

Put/Call Ratio 0.50

Net Difference 5,143

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