MDB - Options Database

MDB

MONGODB INC A

$326.30 -2.50%

(9/29 10:10) ◀

Tuesday, September 29, 2026 (10:15am)

▶ (9/29 10:20)

◀ 9/29 10:15 ▶

Option Volume

Detail

ℹ

Current (09/29 10:15am) 18,312

Calls: 12,502 (68%)

Puts: 5,810 (32%)

Prior (09/28) 44,761

Calls: 26,860 (60%)

Puts: 17,901 (40%)

Current vs Prior -59.09%

Calls: -53.45% (Calls)

Puts: -67.54% (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 -42.73%

Calls: -31.14%

Puts: -57.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:15am) $25.08M

Calls: $17.59M (70%)

Puts: $7.49M (30%)

Prior (09/28) $67.85M

Calls: $40.25M (59%)

Puts: $27.60M (41%)

Current vs Prior -63.03%

Calls: -56.30%

Puts: -72.85%

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 -52.07%

Calls: -50.62%

Puts: -55.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:15am) 0.46

Prior (09/28) 0.67

Current vs Prior -30.27%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -44.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:15am) 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 7.34% | 9.20%11.61% | 19.53%

Prior 8.16% | 10.95%12.52% | 20.35%

Current vs Prior -10.01% | -15.92%-7.29% | -4.04%

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

Current vs 7-Day Avg -37.68% | -40.78%-13.86% | -1.19%

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

Current vs 7-Day Eod -10.01% | -15.92%-3.26% | -3.99%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.36% | 19.98%

Calls: 27.21% | 13.04%

Puts: 15.51% | 26.92%

Prior 12.12% | 14.66%

Calls: 11.81% | 11.44%

Puts: 12.43% | 17.87%

Current vs Prior +76.24% | +36.29%

Prior 7-Day Avg 30.96% | 15.58%

Calls: 18.21% | 13.13%

Puts: 43.71% | 18.03%

Current vs 7-Day Avg -31.01% | +28.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($17.59M). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 59% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (12,502 calls vs 5,810 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
10:15	BULLISH	BULLISH	BULLISH
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 25 of results (avg 8.8%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 16	16.25	17.15	$16.70	5.4%	69	0.50	166
$320.00	Oct 16	21.00	22.45	$21.73	6.7%	20	0.59	214
$330.00	Oct 9	13.10	14.30	$13.70	8.8%	224	0.51	228
$330.00	Oct 23	18.70	20.45	$19.58	8.9%	65	0.51	276
$315.00	Oct 9	20.40	22.35	$21.38	9.1%	11	0.67	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 2	9.75	10.50	$10.13	7.4%	56	0.45	187
$350.00	Oct 16	30.50	33.00	$31.75	7.9%	9	0.67	280
$312.50	Oct 2	4.85	5.25	$5.05	7.9%	72	0.28	161
$345.00	Oct 16	27.15	29.45	$28.30	8.1%	3	0.63	32
$365.00	Oct 23	43.05	46.90	$44.97	8.6%	2	0.71	12

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	49.70	56.80	$53.25	13.3%	1	0.98	33
$270.00	Oct 9	55.15	62.50	$58.83	12.5%	2	0.97	4
$280.00	Oct 9	46.00	53.15	$49.58	14.4%	--	0.93	21
$290.00	Oct 2	35.80	42.50	$39.15	17.1%	2	0.93	38
$270.00	Oct 16	56.60	63.55	$60.08	11.6%	6	0.93	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 2	59.00	66.15	$62.58	11.4%	--	1.00	128
$385.00	Oct 2	54.10	61.00	$57.55	12.0%	--	0.95	193
$380.00	Oct 2	49.25	55.65	$52.45	12.2%	1	0.95	222
$382.50	Oct 2	51.65	59.00	$55.33	13.3%	--	0.94	36
$375.00	Oct 2	44.45	50.95	$47.70	13.6%	--	0.93	611

Most actively traded options today. High liquidity = easy entry/exit. 264 active (total vol 12.1K, top 990)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	3.60	4.00	$3.80	10.5%	990	0.24	1.3K
$342.50	Oct 2	4.95	6.45	$5.70	26.3%	499	0.32	247
$340.00	Oct 2	6.00	7.25	$6.63	18.9%	470	0.35	784
$350.00	Oct 16	8.95	10.05	$9.50	11.6%	394	0.34	420
$330.00	Oct 2	9.00	10.70	$9.85	17.3%	393	0.48	651

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	2.00	2.28	$2.14	13.1%	498	0.14	1.2K
$317.50	Oct 2	6.20	7.30	$6.75	16.3%	414	0.35	116
$305.00	Oct 2	2.64	3.50	$3.07	28.0%	408	0.19	236
$310.00	Oct 2	3.65	4.40	$4.03	18.6%	327	0.24	859
$327.50	Oct 2	10.40	12.15	$11.28	15.5%	313	0.49	370

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 45.7%, max 62.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$355.00	Oct 2	Nov 6	98.0%	60.4%	62.2%	240	311
$362.50	Oct 2	Oct 16	105.3%	66.4%	58.5%	3	79
$330.00	Oct 2	Nov 6	90.5%	58.9%	53.8%	415	690
$340.00	Oct 2	Nov 6	95.2%	62.3%	52.8%	473	924
$360.00	Oct 2	Nov 6	95.7%	62.6%	52.7%	146	2.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$355.00	Oct 2	Nov 6	98.0%	60.4%	62.2%	--	107
$362.50	Oct 2	Oct 16	105.3%	66.4%	58.5%	1	30
$330.00	Oct 2	Nov 6	90.5%	58.9%	53.8%	39	370
$340.00	Oct 2	Nov 6	95.2%	62.3%	52.8%	5	299
$325.00	Oct 2	Nov 6	91.2%	60.3%	51.1%	58	278

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 4.56, avg 3.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$297.50	$300.00	Oct 2	$0.45	$2.05	$0.45	88%	4.56	$297.95
$355.00	$360.00	Nov 6	$0.60	$4.40	$0.60	39%	7.33	$355.60
$270.00	$275.00	Nov 6	$3.07	$1.93	$3.07	86%	0.63	$273.07
$290.00	$295.00	Nov 6	$2.62	$2.38	$2.62	77%	0.91	$292.62
$310.00	$315.00	Oct 23	$2.05	$2.95	$2.05	66%	1.44	$312.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$337.50	$335.00	Oct 9	$0.18	$2.32	$0.18	58%	12.89	$337.32
$357.50	$355.00	Oct 2	$1.05	$1.45	$1.05	83%	1.38	$356.45
$355.00	$350.00	Oct 16	$2.42	$2.58	$2.42	70%	1.07	$352.58
$320.00	$315.00	Oct 23	$1.23	$3.77	$1.23	41%	3.07	$318.77
$330.00	$325.00	Oct 30	$1.65	$3.35	$1.65	48%	2.03	$328.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 19.83, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$347.50	$350.00	Oct 9	$2.38	$2.38	$0.12	65%	19.83	$349.88
$342.50	$345.00	Oct 9	$2.13	$2.13	$0.37	61%	5.76	$344.63
$332.50	$335.00	Oct 9	$2.15	$2.15	$0.35	52%	6.14	$334.65
$375.00	$380.00	Oct 23	$1.93	$1.93	$3.07	76%	0.63	$376.93
$365.00	$370.00	Oct 23	$2.15	$2.15	$2.85	70%	0.75	$367.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$300.00	Oct 30	$2.55	$2.55	$2.45	69%	1.04	$302.45
$325.00	$320.00	Oct 30	$3.08	$3.08	$1.92	55%	1.60	$321.92
$325.00	$320.00	Nov 6	$2.92	$2.92	$2.08	56%	1.40	$322.08
$285.00	$280.00	Oct 30	$1.60	$1.60	$3.40	80%	0.47	$283.40
$325.00	$320.00	Oct 16	$2.90	$2.90	$2.10	54%	1.38	$322.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $3.33, cheapest $2.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Oct 2	Oct 9	$3.02	95.2%	66.5%
$327.50	Oct 2	Oct 9	$3.85	91.3%	64.9%
$330.00	Oct 2	Oct 9	$3.85	90.5%	66.4%
$325.00	Oct 2	Oct 9	$3.42	91.2%	67.4%
$337.50	Oct 2	Oct 9	$3.90	91.1%	67.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Oct 2	Oct 9	$2.85	95.2%	66.5%
$327.50	Oct 2	Oct 9	$2.65	91.3%	64.9%
$330.00	Oct 2	Oct 9	$2.98	90.5%	66.4%
$325.00	Oct 2	Oct 9	$3.07	91.2%	67.4%
$337.50	Oct 2	Oct 9	$2.00	91.1%	67.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 6.86% of stock, avg 11.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$327.50	Oct 2	$11.10	$11.28	$22.38	$305.12	$349.88	6.86%
$330.00	Oct 2	$9.85	$12.70	$22.55	$307.45	$352.55	6.91%
$325.00	Oct 2	$12.68	$10.13	$22.81	$302.19	$347.81	6.99%
$322.50	Oct 2	$14.25	$8.70	$22.95	$299.55	$345.45	7.03%
$332.50	Oct 2	$8.75	$14.18	$22.93	$309.57	$355.43	7.03%
$320.00	Oct 2	$16.15	$7.58	$23.73	$296.27	$343.73	7.27%
$335.00	Oct 2	$7.65	$16.13	$23.78	$311.22	$358.78	7.29%
$337.50	Oct 2	$6.98	$17.38	$24.36	$313.14	$361.86	7.47%
$317.50	Oct 2	$17.65	$6.75	$24.40	$293.10	$341.90	7.48%
$315.00	Oct 2	$18.77	$5.68	$24.45	$290.55	$339.45	7.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.10% of stock, avg 8.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$340.00	$317.50	Oct 2	$6.63	$6.75	$13.38	$304.12	$353.38
$337.50	$317.50	Oct 2	$6.98	$6.75	$13.73	$303.77	$351.23
$340.00	$320.00	Oct 2	$6.63	$7.58	$14.21	$305.79	$354.21
$337.50	$320.00	Oct 2	$6.98	$7.58	$14.56	$305.44	$352.06
$335.00	$317.50	Oct 2	$7.65	$6.75	$14.40	$303.10	$349.40
$335.00	$320.00	Oct 2	$7.65	$7.58	$15.23	$304.77	$350.23
$355.00	$300.00	Oct 16	$8.48	$6.63	$15.11	$284.89	$370.11
$337.50	$322.50	Oct 2	$6.98	$8.70	$15.68	$306.82	$353.18
$340.00	$322.50	Oct 2	$6.63	$8.70	$15.33	$307.17	$355.33
$335.00	$322.50	Oct 2	$7.65	$8.70	$16.35	$306.15	$351.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 199 found (best R:R 3.31, avg credit $2.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
300/305	375/380	Oct 23	$3.84	$1.16	45%	3.31	$301.16	$378.84
300/305	365/370	Oct 23	$4.06	$0.94	40%	4.32	$300.94	$369.06
275/280	375/380	Oct 23	$3.00	$2.00	61%	1.50	$277.00	$378.00
305/310	375/380	Oct 23	$3.98	$1.02	42%	3.90	$306.02	$378.98
285/288	358/360	Oct 9	$2.01	$0.49	62%	4.10	$285.49	$359.51
290/295	375/380	Oct 23	$3.43	$1.57	52%	2.18	$291.57	$378.43
270/275	375/380	Oct 23	$2.83	$2.17	64%	1.30	$272.17	$377.83
275/280	365/370	Oct 23	$3.22	$1.78	56%	1.81	$276.78	$368.22
305/310	365/370	Oct 23	$4.20	$0.80	36%	5.25	$305.80	$369.20
290/295	365/370	Oct 23	$3.65	$1.35	47%	2.70	$291.35	$368.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 19.83, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$295.00	$300.00	$305.00	Oct 30	$0.05	$4.95	7%	99.00
$340.00	$345.00	$350.00	Oct 23	$0.06	$4.94	7%	82.33
$345.00	$350.00	$355.00	Oct 30	$0.07	$4.93	6%	70.43
$315.00	$320.00	$325.00	Oct 30	$0.12	$4.88	7%	40.67
$290.00	$300.00	$310.00	Oct 16	$0.80	$9.20	15%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$290.00	$300.00	$310.00	Oct 16	$0.48	$9.52	15%	19.83
$330.00	$335.00	$340.00	Oct 16	$0.07	$4.93	8%	70.43
$300.00	$305.00	$310.00	Nov 6	$0.08	$4.92	6%	61.50
$300.00	$305.00	$310.00	Oct 23	$0.14	$4.86	8%	34.71
$370.00	$380.00	$390.00	Oct 30	$0.42	$9.58	9%	22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $-0.90, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$372.50	$375.00	1:2	Oct 2	-$0.46	$2.04
$382.50	$385.00	1:2	Oct 2	-$0.47	$2.03
$377.50	$380.00	1:2	Oct 2	-$0.51	$1.99
$362.50	$365.00	1:2	Oct 2	-$0.92	$1.58
$367.50	$370.00	1:2	Oct 2	-$1.12	$1.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$280.00	1:2	Oct 16	-$0.90	$9.10
$275.00	$270.00	1:2	Oct 9	-$0.03	$4.97
$280.00	$270.00	1:2	Oct 16	-$0.66	$9.34
$285.00	$280.00	1:2	Oct 2	-$0.07	$4.93
$290.00	$287.50	1:2	Oct 2	-$0.06	$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 5.64%, avg 2.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Nov 6	$18.40	0.45	5.7%	5.64%	11.37%	5	84
$350.00	Nov 6	$16.75	0.42	7.3%	5.13%	12.40%	2	18
$340.00	Nov 6	$19.95	0.48	4.2%	6.11%	10.31%	3	140
$330.00	Nov 6	$24.10	0.53	1.1%	7.39%	8.52%	22	39
$335.00	Nov 6	$21.65	0.51	2.7%	6.63%	9.30%	3	35
$360.00	Nov 6	$13.45	0.37	10.3%	4.12%	14.45%	3	26
$365.00	Nov 6	$12.40	0.34	11.9%	3.80%	15.66%	4	8
$355.00	Nov 6	$13.20	0.39	8.8%	4.05%	12.84%	15	21
$340.00	Oct 30	$17.85	0.46	4.2%	5.47%	9.67%	13	59
$350.00	Oct 30	$14.40	0.41	7.3%	4.41%	11.68%	3	70

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 12,502

Total Puts 5,810

Put/Call Ratio 0.46

Net Difference 6,692

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