MDB - Options Database

MDB

MONGODB INC A

$328.45 -1.86%

(9/29 10:05) ◀

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

▶ (9/29 10:15)

◀ 9/29 10:10 ▶

Option Volume

Detail

ℹ

Current (09/29 10:10am) 16,709

Calls: 11,171 (67%)

Puts: 5,538 (33%)

Prior (09/28) 44,761

Calls: 26,860 (60%)

Puts: 17,901 (40%)

Current vs Prior -62.67%

Calls: -58.41% (Calls)

Puts: -69.06% (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 -47.75%

Calls: -38.47%

Puts: -59.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:10am) $20.98M

Calls: $13.77M (66%)

Puts: $7.21M (34%)

Prior (09/28) $67.85M

Calls: $40.25M (59%)

Puts: $27.60M (41%)

Current vs Prior -69.08%

Calls: -65.80%

Puts: -73.87%

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 -59.92%

Calls: -61.36%

Puts: -56.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:10am) 0.50

Prior (09/28) 0.67

Current vs Prior -25.61%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -40.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:10am) 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 7.24% | 9.66%11.84% | 19.68%

Prior 8.16% | 10.95%12.52% | 20.35%

Current vs Prior -11.27% | -11.74%-5.44% | -3.29%

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

Current vs 7-Day Avg -38.55% | -37.84%-12.14% | -0.42%

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

Current vs 7-Day Eod -11.27% | -11.74%-1.33% | -3.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.48% | 19.33%

Calls: 20.34% | 21.54%

Puts: 14.61% | 17.12%

Prior 12.12% | 14.66%

Calls: 11.81% | 11.44%

Puts: 12.43% | 17.87%

Current vs Prior +44.22% | +31.86%

Prior 7-Day Avg 30.96% | 15.58%

Calls: 18.21% | 13.13%

Puts: 43.71% | 18.03%

Current vs 7-Day Avg -43.54% | +24.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($13.77M). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 63% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (11,171 calls vs 5,538 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
10:10	BULLISH	BULLISH	BULLISH
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 29 of results (avg 8.8%, best 6.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Oct 16	11.45	12.20	$11.83	6.3%	10	0.39	43
$320.00	Oct 16	21.90	23.35	$22.63	6.4%	20	0.60	214
$350.00	Oct 16	10.00	10.70	$10.35	6.8%	385	0.35	420
$300.00	Oct 30	39.20	42.15	$40.67	7.3%	33	0.74	23
$320.00	Oct 9	18.80	20.30	$19.55	7.7%	177	0.62	76

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 16	29.65	32.10	$30.88	7.9%	9	0.65	280
$345.00	Oct 16	26.30	28.70	$27.50	8.7%	3	0.61	32
$340.00	Oct 16	23.20	25.50	$24.35	9.4%	30	0.57	313
$335.00	Oct 16	20.45	22.55	$21.50	9.8%	5	0.53	86

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 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 2	51.65	58.15	$54.90	11.8%	1	0.98	33
$270.00	Oct 9	57.15	63.25	$60.20	10.1%	2	0.97	4
$290.00	Oct 2	37.65	42.60	$40.13	12.3%	2	0.94	38
$280.00	Oct 9	47.60	54.05	$50.83	12.7%	--	0.93	21
$292.50	Oct 2	34.10	41.55	$37.83	19.7%	2	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 2	57.70	64.20	$60.95	10.7%	--	0.94	128
$385.00	Oct 2	52.80	59.30	$56.05	11.6%	--	0.94	193
$380.00	Oct 2	48.00	54.65	$51.33	13.0%	1	0.93	222
$382.50	Oct 2	50.40	57.15	$53.78	12.6%	--	0.92	36
$377.50	Oct 2	45.60	52.15	$48.88	13.4%	--	0.92	64

Most actively traded options today. High liquidity = easy entry/exit. 263 active (total vol 11.4K, top 980)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	3.95	4.40	$4.18	10.8%	980	0.26	1.3K
$342.50	Oct 2	5.45	6.70	$6.08	20.6%	498	0.34	247
$340.00	Oct 2	6.35	7.65	$7.00	18.6%	407	0.37	784
$350.00	Oct 16	10.00	10.70	$10.35	6.8%	385	0.35	420
$330.00	Oct 2	9.95	12.00	$10.98	18.7%	352	0.50	651

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	1.75	2.07	$1.91	16.8%	482	0.13	1.2K
$317.50	Oct 2	5.60	7.20	$6.40	25.0%	414	0.33	116
$310.00	Oct 2	3.60	4.30	$3.95	17.7%	327	0.23	859
$327.50	Oct 2	10.30	11.40	$10.85	10.1%	313	0.47	370
$305.00	Oct 2	2.67	3.05	$2.86	13.3%	302	0.18	236

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 45.3%, max 61.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Oct 2	Oct 16	108.1%	66.9%	61.6%	3	79
$330.00	Oct 2	Nov 6	93.0%	59.3%	56.7%	372	690
$325.00	Oct 2	Nov 6	91.3%	59.3%	53.9%	166	246
$305.00	Oct 2	Nov 6	91.5%	59.9%	52.7%	29	96
$320.00	Oct 2	Nov 6	90.9%	59.7%	52.3%	173	337

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Oct 2	Oct 16	108.1%	66.9%	61.6%	1	30
$330.00	Oct 2	Nov 6	93.0%	59.3%	56.7%	36	370
$325.00	Oct 2	Nov 6	91.3%	59.3%	53.9%	47	278
$305.00	Oct 2	Nov 6	91.5%	59.9%	52.7%	308	269
$310.00	Oct 2	Nov 6	90.5%	59.3%	52.6%	333	901

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 1.58, avg 3.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$305.00	Oct 30	$1.94	$3.06	$1.94	74%	1.58	$301.94
$360.00	$365.00	Oct 23	$0.13	$4.87	$0.13	31%	37.46	$360.13
$315.00	$317.50	Oct 2	$0.35	$2.15	$0.35	71%	6.14	$315.35
$315.00	$317.50	Oct 9	$0.43	$2.07	$0.43	68%	4.81	$315.43
$300.00	$305.00	Oct 23	$2.55	$2.45	$2.55	74%	0.96	$302.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$345.00	Oct 9	$2.05	$2.95	$2.05	68%	1.44	$347.95
$337.50	$335.00	Oct 9	$0.67	$1.83	$0.67	56%	2.73	$336.83
$355.00	$350.00	Oct 16	$2.67	$2.33	$2.67	68%	0.87	$352.33
$345.00	$340.00	Oct 23	$2.20	$2.80	$2.20	59%	1.27	$342.80
$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. 152 found (best R:R 1.59, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$370.00	Oct 23	$2.25	$2.25	$2.75	70%	0.82	$367.25
$362.50	$365.00	Oct 2	$1.20	$1.20	$1.30	82%	0.92	$363.70
$347.50	$350.00	Oct 9	$1.62	$1.62	$0.88	64%	1.84	$349.12
$372.50	$375.00	Oct 9	$1.17	$1.17	$1.33	81%	0.88	$373.67
$377.50	$380.00	Oct 9	$1.10	$1.10	$1.40	83%	0.79	$378.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$300.00	Oct 30	$3.07	$3.07	$1.93	70%	1.59	$301.93
$320.00	$315.00	Oct 30	$2.82	$2.82	$2.18	60%	1.29	$317.18
$285.00	$280.00	Oct 30	$1.60	$1.60	$3.40	81%	0.47	$283.40
$310.00	$300.00	Oct 16	$3.22	$3.22	$6.78	69%	0.47	$306.78
$325.00	$320.00	Oct 16	$2.75	$2.75	$2.25	56%	1.22	$322.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $3.81, cheapest $3.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Oct 2	Oct 9	$3.67	93.0%	67.4%
$340.00	Oct 2	Oct 9	$3.53	93.2%	67.8%
$345.00	Oct 2	Oct 9	$3.45	93.3%	68.4%
$325.00	Oct 2	Oct 9	$3.54	91.3%	68.6%
$332.50	Oct 2	Oct 9	$4.33	93.0%	70.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Oct 2	Oct 9	$3.50	93.0%	67.4%
$340.00	Oct 2	Oct 9	$4.52	93.2%	67.8%
$345.00	Oct 2	Oct 9	$4.30	93.3%	68.4%
$325.00	Oct 2	Oct 9	$3.43	91.3%	68.6%
$335.00	Oct 2	Oct 9	$4.15	91.7%	69.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 6.89% of stock, avg 11.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$325.00	Oct 2	$13.23	$9.40	$22.63	$302.37	$347.63	6.89%
$327.50	Oct 2	$11.80	$10.85	$22.65	$304.85	$350.15	6.90%
$322.50	Oct 2	$14.80	$7.93	$22.73	$299.77	$345.23	6.92%
$330.00	Oct 2	$10.98	$11.98	$22.96	$307.04	$352.96	6.99%
$335.00	Oct 2	$8.65	$14.45	$23.10	$311.90	$358.10	7.03%
$332.50	Oct 2	$9.85	$13.28	$23.13	$309.37	$355.63	7.04%
$337.50	Oct 2	$7.68	$15.58	$23.26	$314.24	$360.76	7.08%
$315.00	Oct 2	$18.52	$5.30	$23.82	$291.18	$338.82	7.25%
$320.00	Oct 2	$16.98	$7.23	$24.21	$295.79	$344.21	7.37%
$340.00	Oct 2	$7.00	$17.33	$24.33	$315.67	$364.33	7.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.05% of stock, avg 8.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$342.50	$320.00	Oct 2	$6.08	$7.23	$13.31	$306.69	$355.81
$340.00	$320.00	Oct 2	$7.00	$7.23	$14.23	$305.77	$354.23
$342.50	$322.50	Oct 2	$6.08	$7.93	$14.01	$308.49	$356.51
$340.00	$322.50	Oct 2	$7.00	$7.93	$14.93	$307.57	$354.93
$337.50	$320.00	Oct 2	$7.68	$7.23	$14.91	$305.09	$352.41
$337.50	$322.50	Oct 2	$7.68	$7.93	$15.61	$306.89	$353.11
$342.50	$325.00	Oct 2	$6.08	$9.40	$15.48	$309.52	$357.98
$335.00	$320.00	Oct 2	$8.65	$7.23	$15.88	$304.12	$350.88
$335.00	$322.50	Oct 2	$8.65	$7.93	$16.58	$305.92	$351.58
$340.00	$325.00	Oct 2	$7.00	$9.40	$16.40	$308.60	$356.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 5.49, avg credit $2.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
300/305	365/370	Oct 23	$4.23	$0.77	41%	5.49	$300.77	$369.23
300/305	365/370	Oct 30	$4.35	$0.65	36%	6.69	$300.65	$369.35
305/310	365/370	Oct 23	$4.27	$0.73	37%	5.85	$305.73	$369.27
280/285	365/370	Oct 23	$3.30	$1.70	53%	1.94	$281.70	$368.30
285/288	358/360	Oct 9	$1.94	$0.56	61%	3.46	$285.56	$359.44
300/305	375/380	Oct 23	$3.66	$1.34	46%	2.73	$301.34	$378.66
285/290	365/370	Oct 23	$3.38	$1.62	50%	2.09	$286.62	$368.38
290/295	365/370	Oct 23	$3.50	$1.50	48%	2.33	$291.50	$368.50
275/280	365/370	Oct 23	$3.04	$1.96	56%	1.55	$276.96	$368.04
270/275	365/370	Oct 23	$2.91	$2.09	58%	1.39	$272.09	$367.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 22.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$345.00	$350.00	$355.00	Oct 16	$0.08	$4.92	7%	61.50
$350.00	$355.00	$360.00	Oct 16	$0.08	$4.92	7%	61.50
$340.00	$345.00	$350.00	Oct 16	$0.12	$4.88	7%	40.67
$270.00	$280.00	$290.00	Oct 9	$0.39	$9.61	9%	24.64
$360.00	$362.50	$365.00	Oct 16	$0.05	$2.45	2%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$290.00	$300.00	Oct 16	$0.42	$9.58	12%	22.81
$325.00	$330.00	$335.00	Oct 16	$0.07	$4.93	8%	70.43
$280.00	$285.00	$290.00	Oct 23	$0.08	$4.92	6%	61.50
$330.00	$335.00	$340.00	Oct 16	$0.18	$4.82	8%	26.78
$285.00	$290.00	$295.00	Oct 23	$0.12	$4.88	6%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-0.30, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$377.50	$380.00	1:2	Oct 2	-$0.55	$1.95
$382.50	$385.00	1:2	Oct 2	-$0.57	$1.93
$362.50	$365.00	1:2	Oct 2	-$0.80	$1.70
$367.50	$370.00	1:2	Oct 2	-$0.79	$1.71
$372.50	$375.00	1:2	Oct 2	-$0.77	$1.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$270.00	1:2	Oct 16	-$0.30	$9.70
$290.00	$280.00	1:2	Oct 16	-$0.90	$9.10
$275.00	$270.00	1:2	Oct 9	-$0.03	$4.97
$290.00	$287.50	1:2	Oct 2	$0.00	$2.50
$270.00	$265.00	1:2	Oct 2	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 105 found (best yield 4.90%, avg 2.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$355.00	Nov 6	$16.10	0.40	8.1%	4.90%	12.99%	14	21
$340.00	Nov 6	$21.05	0.48	3.5%	6.41%	9.93%	3	140
$345.00	Nov 6	$18.95	0.45	5.0%	5.77%	10.81%	5	84
$335.00	Nov 6	$22.95	0.51	2.0%	6.99%	8.98%	3	35
$350.00	Nov 6	$17.10	0.42	6.6%	5.21%	11.77%	2	18
$330.00	Nov 6	$24.90	0.53	0.5%	7.58%	8.05%	20	39
$365.00	Nov 6	$13.05	0.34	11.1%	3.97%	15.10%	2	8
$360.00	Nov 6	$13.45	0.37	9.6%	4.09%	13.70%	3	26
$345.00	Oct 30	$16.65	0.45	5.0%	5.07%	10.11%	3	60
$335.00	Oct 30	$20.75	0.51	2.0%	6.32%	8.31%	38	34

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 11,171

Total Puts 5,538

Put/Call Ratio 0.50

Net Difference 5,633

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