MDB - Options Database

MDB

MONGODB INC A

$326.70 -2.38%

(9/29 10:15) ◀

Tuesday, September 29, 2026 (10:20am)

▶ (9/29 10:25)

◀ 9/29 10:20 ▶

Option Volume

Detail

ℹ

Current (09/29 10:20am) 20,097

Calls: 13,836 (69%)

Puts: 6,261 (31%)

Prior (09/28) 62,782

Calls: 36,016 (57%)

Puts: 26,766 (43%)

Current vs Prior -67.99%

Calls: -61.58% (Calls)

Puts: -76.61% (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 -37.15%

Calls: -23.79%

Puts: -54.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:20am) $29.28M

Calls: $20.72M (71%)

Puts: $8.56M (29%)

Prior (09/28) $100.54M

Calls: $66.89M (67%)

Puts: $33.65M (33%)

Current vs Prior -70.88%

Calls: -69.03%

Puts: -74.55%

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 -44.05%

Calls: -41.84%

Puts: -48.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:20am) 0.45

Prior (09/28) 0.74

Current vs Prior -39.11%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -45.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:20am) 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 7.52% | 9.08%11.95% | 19.35%

Prior 8.16% | 10.95%12.52% | 20.35%

Current vs Prior -7.87% | -17.06%-4.57% | -4.91%

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

Current vs 7-Day Avg -36.19% | -41.59%-11.33% | -2.09%

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

Current vs 7-Day Eod -7.87% | -17.06%-0.42% | -4.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.86% | 27.09%

Calls: 18.10% | 24.22%

Puts: 27.62% | 29.97%

Prior 12.12% | 14.66%

Calls: 11.81% | 11.44%

Puts: 12.43% | 17.87%

Current vs Prior +88.61% | +84.79%

Prior 7-Day Avg 30.96% | 15.58%

Calls: 18.21% | 13.13%

Puts: 43.71% | 18.03%

Current vs 7-Day Avg -26.16% | +73.86%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($20.72M). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 68% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (13,836 calls vs 6,261 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 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
10:20	BULLISH	BULLISH	BULLISH
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 35 of results (avg 8.3%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Oct 16	23.75	25.45	$24.60	6.9%	12	0.63	48
$300.00	Oct 16	33.60	36.35	$34.98	7.9%	17	0.75	51
$300.00	Oct 23	35.95	39.05	$37.50	8.3%	68	0.73	50
$300.00	Nov 6	40.00	43.50	$41.75	8.4%	27	0.70	22
$335.00	Oct 23	17.00	18.60	$17.80	9.0%	100	0.47	167

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 23	24.25	25.45	$24.85	4.8%	--	0.53	52
$380.00	Oct 30	59.15	62.75	$60.95	5.9%	--	0.75	63
$370.00	Oct 30	51.20	54.55	$52.88	6.3%	--	0.71	38
$345.00	Oct 16	28.25	30.10	$29.18	6.3%	3	0.63	32
$360.00	Oct 30	43.35	46.30	$44.83	6.6%	--	0.67	142

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. 154 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 2	48.00	55.20	$51.60	14.0%	1	1.00	33
$270.00	Oct 9	53.70	60.85	$57.28	12.5%	2	0.94	4
$290.00	Oct 2	33.65	40.60	$37.13	18.7%	2	0.93	38
$292.50	Oct 2	31.40	37.95	$34.67	18.9%	2	0.92	--
$270.00	Oct 16	56.15	61.80	$58.97	9.6%	6	0.91	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 2	62.60	67.25	$64.93	7.2%	--	0.96	128
$385.00	Oct 2	56.60	62.95	$59.78	10.6%	--	0.95	193
$382.50	Oct 2	53.45	60.55	$57.00	12.5%	--	0.94	36
$387.50	Oct 2	58.20	65.40	$61.80	11.7%	--	0.94	36
$380.00	Oct 2	51.70	58.15	$54.93	11.7%	1	0.94	222

Most actively traded options today. High liquidity = easy entry/exit. 268 active (total vol 12.7K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	3.30	4.20	$3.75	24.0%	1.0K	0.23	1.3K
$340.00	Oct 2	5.65	7.00	$6.33	21.3%	510	0.34	784
$342.50	Oct 2	5.55	6.55	$6.05	16.5%	502	0.31	247
$350.00	Oct 16	9.10	10.40	$9.75	13.3%	426	0.34	420
$330.00	Oct 2	9.05	10.45	$9.75	14.4%	424	0.46	651

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	1.89	2.30	$2.09	19.6%	568	0.15	1.2K
$317.50	Oct 2	6.60	8.30	$7.45	22.8%	430	0.36	116
$305.00	Oct 2	2.91	3.30	$3.11	12.5%	421	0.20	236
$310.00	Oct 2	3.85	5.00	$4.43	26.0%	331	0.26	859
$327.50	Oct 2	10.45	13.80	$12.13	27.6%	313	0.50	370

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 47.1%, max 59.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$355.00	Oct 2	Nov 6	99.8%	62.5%	59.5%	241	311
$362.50	Oct 2	Oct 16	106.1%	67.2%	58.0%	3	79
$345.00	Oct 2	Nov 6	98.0%	62.7%	56.4%	215	448
$320.00	Oct 2	Nov 6	90.1%	57.8%	55.8%	178	337
$335.00	Oct 2	Nov 6	97.3%	62.6%	55.6%	310	469

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$355.00	Oct 2	Nov 6	99.8%	62.5%	59.5%	--	107
$362.50	Oct 2	Oct 16	106.9%	67.2%	59.1%	1	30
$360.00	Oct 2	Nov 6	98.3%	62.4%	57.5%	--	210
$320.00	Oct 2	Nov 6	90.1%	57.8%	55.8%	108	715
$335.00	Oct 2	Nov 6	97.3%	62.6%	55.6%	10	199

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 1.89, avg 3.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$300.00	Oct 23	$1.73	$3.27	$1.73	76%	1.89	$296.73
$295.00	$300.00	Nov 6	$2.05	$2.95	$2.05	73%	1.44	$297.05
$335.00	$340.00	Oct 16	$0.65	$4.35	$0.65	45%	6.69	$335.65
$295.00	$300.00	Oct 30	$2.23	$2.77	$2.23	75%	1.24	$297.23
$310.00	$315.00	Oct 9	$2.00	$3.00	$2.00	70%	1.50	$312.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$360.00	Oct 23	$2.43	$2.57	$2.43	71%	1.06	$362.57
$350.00	$345.00	Oct 23	$2.03	$2.97	$2.03	63%	1.46	$347.97
$327.50	$325.00	Oct 9	$0.13	$2.37	$0.13	48%	18.23	$327.37
$362.50	$360.00	Oct 9	$0.98	$1.52	$0.98	79%	1.55	$361.52
$360.00	$355.00	Oct 16	$2.80	$2.20	$2.80	74%	0.79	$357.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 2.76, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$347.50	$350.00	Oct 9	$1.92	$1.92	$0.58	66%	3.31	$349.42
$357.50	$360.00	Oct 9	$1.50	$1.50	$1.00	74%	1.50	$359.00
$330.00	$332.50	Oct 9	$2.07	$2.07	$0.43	51%	4.81	$332.07
$385.00	$390.00	Oct 23	$1.55	$1.55	$3.45	79%	0.45	$386.55
$375.00	$380.00	Oct 23	$1.67	$1.67	$3.33	76%	0.50	$376.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$320.00	Nov 6	$3.67	$3.67	$1.33	55%	2.76	$321.33
$325.00	$320.00	Oct 23	$3.53	$3.53	$1.47	54%	2.40	$321.47
$315.00	$312.50	Oct 9	$1.85	$1.85	$0.65	64%	2.85	$313.15
$310.00	$305.00	Oct 9	$2.25	$2.25	$2.75	70%	0.82	$307.75
$320.00	$315.00	Oct 30	$2.89	$2.89	$2.11	58%	1.37	$317.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $3.30, cheapest $2.89)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$335.00	Oct 2	Oct 9	$2.91	97.3%	67.1%
$327.50	Oct 2	Oct 9	$3.00	94.1%	65.2%
$340.00	Oct 2	Oct 9	$3.15	96.7%	68.6%
$332.50	Oct 2	Oct 9	$3.28	94.6%	67.1%
$342.50	Oct 2	Oct 9	$3.47	97.4%	72.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$335.00	Oct 2	Oct 9	$2.89	97.3%	67.1%
$327.50	Oct 2	Oct 9	$2.05	94.1%	65.2%
$340.00	Oct 2	Oct 9	$3.08	96.7%	68.6%
$330.00	Oct 2	Oct 9	$3.10	93.5%	70.9%
$337.50	Oct 2	Oct 9	$3.10	93.4%	71.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 7.00% of stock, avg 11.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$325.00	Oct 2	$12.43	$10.45	$22.88	$302.12	$347.88	7.00%
$327.50	Oct 2	$10.95	$12.13	$23.08	$304.42	$350.58	7.06%
$320.00	Oct 2	$15.00	$8.30	$23.30	$296.70	$343.30	7.13%
$330.00	Oct 2	$9.75	$13.58	$23.33	$306.67	$353.33	7.14%
$315.00	Oct 2	$17.23	$6.13	$23.36	$291.64	$338.36	7.15%
$322.50	Oct 2	$14.03	$9.38	$23.41	$299.09	$345.91	7.17%
$332.50	Oct 2	$8.70	$15.08	$23.78	$308.72	$356.28	7.28%
$312.50	Oct 2	$18.92	$5.50	$24.42	$288.08	$336.92	7.47%
$335.00	Oct 2	$8.07	$16.38	$24.45	$310.55	$359.45	7.48%
$317.50	Oct 2	$17.27	$7.45	$24.72	$292.78	$342.22	7.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.22% of stock, avg 8.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$340.00	$317.50	Oct 2	$6.33	$7.45	$13.78	$303.72	$353.78
$337.50	$317.50	Oct 2	$6.75	$7.45	$14.20	$303.30	$351.70
$340.00	$320.00	Oct 2	$6.33	$8.30	$14.63	$305.37	$354.63
$337.50	$320.00	Oct 2	$6.75	$8.30	$15.05	$304.95	$352.55
$335.00	$317.50	Oct 2	$8.07	$7.45	$15.52	$301.98	$350.52
$335.00	$320.00	Oct 2	$8.07	$8.30	$16.37	$303.63	$351.37
$332.50	$317.50	Oct 2	$8.70	$7.45	$16.15	$301.35	$348.65
$340.00	$322.50	Oct 2	$6.33	$9.38	$15.71	$306.79	$355.71
$337.50	$322.50	Oct 2	$6.75	$9.38	$16.13	$306.37	$353.63
$332.50	$320.00	Oct 2	$8.70	$8.30	$17.00	$303.00	$349.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 233 found (best R:R 1.53, avg credit $2.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
275/280	385/390	Oct 23	$3.02	$1.98	64%	1.53	$276.98	$388.02
275/280	375/380	Oct 23	$3.14	$1.86	61%	1.69	$276.86	$378.14
288/290	348/350	Oct 9	$2.32	$0.18	52%	12.89	$287.68	$349.82
285/288	348/350	Oct 9	$2.23	$0.27	54%	8.26	$285.27	$349.73
270/275	385/390	Oct 23	$2.67	$2.33	68%	1.15	$272.33	$387.67
270/275	375/380	Oct 23	$2.79	$2.21	65%	1.26	$272.21	$377.79
305/310	348/350	Oct 9	$4.17	$0.83	36%	5.02	$305.83	$351.67
305/310	358/360	Oct 9	$3.75	$1.25	44%	3.00	$306.25	$361.25
275/280	365/370	Oct 23	$3.14	$1.86	56%	1.69	$276.86	$368.14
290/295	385/390	Oct 23	$3.15	$1.85	55%	1.70	$291.85	$388.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$285.00	$290.00	Oct 30	$0.05	$4.95	6%	99.00
$350.00	$355.00	$360.00	Oct 23	$0.08	$4.92	6%	61.50
$270.00	$280.00	$290.00	Oct 16	$0.39	$9.61	9%	24.64
$280.00	$290.00	$300.00	Oct 9	$0.65	$9.35	12%	14.38
$350.00	$352.50	$355.00	Oct 2	$0.06	$2.44	4%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$270.00	$280.00	$290.00	Oct 16	$0.40	$9.60	10%	24.00
$340.00	$345.00	$350.00	Oct 16	$0.10	$4.90	8%	49.00
$325.00	$330.00	$335.00	Oct 23	$0.09	$4.91	7%	54.56
$327.50	$330.00	$332.50	Oct 2	$0.05	$2.45	7%	49.00
$270.00	$275.00	$280.00	Oct 30	$0.08	$4.92	4%	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. 64 found (best net $-0.56, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$387.50	$390.00	1:2	Oct 2	-$0.15	$2.35
$372.50	$375.00	1:2	Oct 2	-$0.32	$2.18
$377.50	$380.00	1:2	Oct 2	-$0.48	$2.02
$382.50	$385.00	1:2	Oct 2	-$0.47	$2.03
$380.00	$382.50	1:2	Oct 2	-$0.59	$1.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$270.00	1:2	Oct 16	-$0.56	$9.44
$275.00	$270.00	1:2	Oct 9	-$0.03	$4.97
$285.00	$280.00	1:2	Oct 2	-$0.10	$4.90
$280.00	$275.00	1:2	Oct 2	-$0.06	$4.94
$275.00	$270.00	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. 104 found (best yield 6.00%, avg 2.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Nov 6	$19.60	0.46	4.1%	6.00%	10.07%	3	140
$350.00	Nov 6	$16.00	0.41	7.1%	4.90%	12.03%	2	18
$345.00	Nov 6	$16.85	0.43	5.6%	5.16%	10.76%	5	84
$335.00	Nov 6	$20.30	0.49	2.5%	6.21%	8.75%	3	35
$365.00	Nov 6	$11.70	0.33	11.7%	3.58%	15.30%	4	8
$330.00	Nov 6	$22.50	0.52	1.0%	6.89%	7.90%	24	39
$360.00	Nov 6	$12.35	0.35	10.2%	3.78%	13.97%	3	26
$355.00	Nov 6	$13.20	0.38	8.7%	4.04%	12.70%	15	21
$335.00	Oct 30	$19.30	0.48	2.5%	5.91%	8.45%	38	34
$350.00	Oct 30	$13.85	0.40	7.1%	4.24%	11.37%	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 13,836

Total Puts 6,261

Put/Call Ratio 0.45

Net Difference 7,575

Prior's Put/Call Breakdown

Total Calls 36,016

Total Puts 26,766

Put/Call Ratio 0.74

Net Difference 9,250

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