MDB - Options Database

MDB

MONGODB INC A

$328.37 -1.89%

(9/29 10:20) ◀

Tuesday, September 29, 2026 (10:25am)

▶ (9/29 10:30)

◀ 9/29 10:25 ▶

Option Volume

Detail

ℹ

Current (09/29 10:25am) 21,429

Calls: 14,643 (68%)

Puts: 6,786 (32%)

Prior (09/28) 65,443

Calls: 37,671 (58%)

Puts: 27,772 (42%)

Current vs Prior -67.26%

Calls: -61.13% (Calls)

Puts: -75.57% (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 -32.99%

Calls: -19.35%

Puts: -50.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:25am) $31.52M

Calls: $22.64M (72%)

Puts: $8.88M (28%)

Prior (09/28) $108.71M

Calls: $73.90M (68%)

Puts: $34.81M (32%)

Current vs Prior -71.00%

Calls: -69.36%

Puts: -74.48%

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 -39.77%

Calls: -36.45%

Puts: -46.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:25am) 0.46

Prior (09/28) 0.74

Current vs Prior -37.14%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -44.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:25am) 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 7.45% | 9.62%11.99% | 19.52%

Prior 8.16% | 10.95%12.52% | 20.35%

Current vs Prior -8.71% | -12.14%-4.20% | -4.09%

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

Current vs 7-Day Avg -36.78% | -38.12%-10.99% | -1.25%

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

Current vs 7-Day Eod -8.71% | -12.14%-0.03% | -4.04%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.31% | 13.18%

Calls: 11.13% | 11.73%

Puts: 21.49% | 14.63%

Prior 12.12% | 14.66%

Calls: 11.81% | 11.44%

Puts: 12.43% | 17.87%

Current vs Prior +34.57% | -10.10%

Prior 7-Day Avg 30.96% | 15.58%

Calls: 18.21% | 13.13%

Puts: 43.71% | 18.03%

Current vs 7-Day Avg -47.32% | -15.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($22.64M). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 67% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (14,643 calls vs 6,786 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
10:25	BULLISH	BULLISH	BULLISH
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 43 of results (avg 7.8%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 2	1.78	1.79	$1.79	0.6%	504	0.11	695
$350.00	Oct 2	4.35	4.60	$4.47	5.6%	1.2K	0.26	1.3K
$315.00	Oct 23	27.80	29.55	$28.68	6.1%	59	0.63	14
$320.00	Oct 16	22.20	23.60	$22.90	6.1%	21	0.60	214
$310.00	Oct 16	28.30	30.10	$29.20	6.2%	12	0.69	89

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 23	23.05	24.30	$23.68	5.3%	--	0.52	52
$345.00	Oct 16	27.10	28.65	$27.88	5.6%	3	0.61	32
$340.00	Oct 16	23.85	25.40	$24.63	6.3%	31	0.57	313
$345.00	Oct 23	28.95	30.95	$29.95	6.7%	--	0.59	17
$335.00	Oct 16	20.80	22.35	$21.58	7.2%	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. 158 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 2	49.20	57.30	$53.25	15.2%	1	1.00	33
$270.00	Oct 9	54.85	61.80	$58.33	11.9%	2	0.96	4
$290.00	Oct 2	34.80	41.75	$38.28	18.2%	2	0.93	38
$270.00	Oct 16	56.15	63.00	$59.58	11.5%	6	0.93	10
$280.00	Oct 9	45.45	52.60	$49.03	14.6%	--	0.93	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 2	60.05	66.70	$63.38	10.5%	--	0.96	128
$392.50	Oct 2	62.70	69.15	$65.93	9.8%	--	0.95	188
$387.50	Oct 2	58.05	64.25	$61.15	10.1%	--	0.95	36
$382.50	Oct 2	51.50	59.40	$55.45	14.2%	--	0.94	36
$385.00	Oct 2	55.70	61.85	$58.78	10.5%	--	0.94	193

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 13.8K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	4.35	4.60	$4.47	5.6%	1.2K	0.26	1.3K
$340.00	Oct 2	6.30	7.50	$6.90	17.4%	521	0.36	784
$342.50	Oct 2	5.90	6.60	$6.25	11.2%	506	0.34	247
$370.00	Oct 2	1.78	1.79	$1.79	0.6%	504	0.11	695
$330.00	Oct 2	10.25	11.40	$10.83	10.6%	451	0.49	651

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	1.75	2.08	$1.92	17.2%	572	0.13	1.2K
$317.50	Oct 2	5.40	7.60	$6.50	33.8%	447	0.33	116
$305.00	Oct 2	2.57	3.00	$2.79	15.4%	423	0.18	236
$310.00	Oct 2	3.55	4.40	$3.98	21.4%	336	0.24	859
$327.50	Oct 2	10.05	11.90	$10.98	16.8%	313	0.47	370

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 45.3%, max 57.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Oct 2	Nov 6	97.7%	62.2%	57.2%	155	2.6K
$320.00	Oct 2	Nov 6	93.8%	59.9%	56.7%	179	337
$362.50	Oct 2	Oct 16	100.4%	65.9%	52.4%	3	79
$315.00	Oct 2	Nov 6	92.4%	60.6%	52.3%	31	101
$355.00	Oct 2	Nov 6	97.1%	63.9%	52.0%	243	311

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Oct 2	Nov 6	97.7%	62.2%	57.2%	--	210
$320.00	Oct 2	Nov 6	93.8%	59.9%	56.7%	124	715
$362.50	Oct 2	Oct 16	100.4%	65.9%	52.4%	1	30
$315.00	Oct 2	Nov 6	92.4%	60.6%	52.3%	141	490
$345.00	Oct 2	Nov 6	95.3%	62.8%	51.8%	4	267

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 2.23, avg 3.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$305.00	Oct 23	$1.55	$3.45	$1.55	74%	2.23	$301.55
$305.00	$315.00	Nov 6	$4.47	$5.53	$4.47	68%	1.24	$309.47
$310.00	$315.00	Oct 23	$1.42	$3.58	$1.42	67%	2.52	$311.42
$300.00	$310.00	Oct 16	$5.55	$4.45	$5.55	77%	0.80	$305.55
$295.00	$300.00	Nov 6	$1.87	$3.13	$1.87	74%	1.67	$296.87

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$342.50	Oct 2	$0.43	$2.07	$0.43	69%	4.81	$344.57
$365.00	$362.50	Oct 9	$1.15	$1.35	$1.15	80%	1.17	$363.85
$380.00	$375.00	Oct 23	$3.16	$1.84	$3.16	79%	0.58	$376.84
$310.00	$305.00	Oct 30	$1.17	$3.83	$1.17	34%	3.27	$308.83
$300.00	$295.00	Oct 23	$0.75	$4.25	$0.75	26%	5.67	$299.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 0.58, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$380.00	Oct 23	$1.97	$1.97	$3.03	75%	0.65	$376.97
$350.00	$352.50	Oct 9	$1.45	$1.45	$1.05	68%	1.38	$351.45
$355.00	$360.00	Oct 30	$2.45	$2.45	$2.55	63%	0.96	$357.45
$342.50	$345.00	Oct 9	$1.60	$1.60	$0.90	61%	1.78	$344.10
$385.00	$390.00	Oct 23	$1.55	$1.55	$3.45	79%	0.45	$386.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$275.00	Oct 23	$1.83	$1.83	$3.17	85%	0.58	$278.17
$300.00	$295.00	Oct 30	$2.40	$2.40	$2.60	72%	0.92	$297.60
$325.00	$320.00	Nov 6	$3.12	$3.12	$1.88	56%	1.66	$321.88
$305.00	$300.00	Oct 30	$2.25	$2.25	$2.75	69%	0.82	$302.75
$305.00	$300.00	Nov 6	$2.27	$2.27	$2.73	68%	0.83	$302.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $3.47, cheapest $2.87)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$345.00	Oct 2	Oct 9	$2.87	95.3%	67.3%
$320.00	Oct 2	Oct 9	$3.62	93.8%	68.1%
$325.00	Oct 2	Oct 9	$3.70	91.7%	66.2%
$332.50	Oct 2	Oct 9	$3.88	94.5%	70.0%
$337.50	Oct 2	Oct 9	$3.83	94.7%	70.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$345.00	Oct 2	Oct 9	$3.60	95.3%	67.3%
$320.00	Oct 2	Oct 9	$3.04	93.8%	68.1%
$325.00	Oct 2	Oct 9	$2.98	91.7%	66.2%
$337.50	Oct 2	Oct 9	$3.35	94.7%	70.3%
$340.00	Oct 2	Oct 9	$3.20	94.0%	69.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 6.97% of stock, avg 12.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$325.00	Oct 2	$13.25	$9.65	$22.90	$302.10	$347.90	6.97%
$322.50	Oct 2	$14.55	$8.57	$23.12	$299.38	$345.62	7.04%
$327.50	Oct 2	$12.13	$10.98	$23.11	$304.39	$350.61	7.04%
$330.00	Oct 2	$10.83	$12.33	$23.16	$306.84	$353.16	7.05%
$332.50	Oct 2	$9.80	$13.85	$23.65	$308.85	$356.15	7.20%
$317.50	Oct 2	$17.40	$6.50	$23.90	$293.60	$341.40	7.28%
$335.00	Oct 2	$8.70	$15.33	$24.03	$310.97	$359.03	7.32%
$320.00	Oct 2	$16.33	$7.73	$24.06	$295.94	$344.06	7.33%
$337.50	Oct 2	$7.85	$16.55	$24.40	$313.10	$361.90	7.43%
$315.00	Oct 2	$19.58	$5.73	$25.31	$289.69	$340.31	7.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.08% of stock, avg 9.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$340.00	$317.50	Oct 2	$6.90	$6.50	$13.40	$304.10	$353.40
$340.00	$320.00	Oct 2	$6.90	$7.73	$14.63	$305.37	$354.63
$337.50	$317.50	Oct 2	$7.85	$6.50	$14.35	$303.15	$351.85
$337.50	$320.00	Oct 2	$7.85	$7.73	$15.58	$304.42	$353.08
$340.00	$322.50	Oct 2	$6.90	$8.57	$15.47	$307.03	$355.47
$337.50	$322.50	Oct 2	$7.85	$8.57	$16.42	$306.08	$353.92
$335.00	$317.50	Oct 2	$8.70	$6.50	$15.20	$302.30	$350.20
$335.00	$320.00	Oct 2	$8.70	$7.73	$16.43	$303.57	$351.43
$335.00	$322.50	Oct 2	$8.70	$8.57	$17.27	$305.23	$352.27
$340.00	$325.00	Oct 2	$6.90	$9.65	$16.55	$308.45	$356.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 3.17, avg credit $2.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
275/280	375/380	Oct 23	$3.80	$1.20	61%	3.17	$276.20	$378.80
275/280	385/390	Oct 23	$3.38	$1.62	64%	2.09	$276.62	$388.38
275/280	365/370	Oct 23	$3.50	$1.50	56%	2.33	$276.50	$368.50
305/310	375/380	Oct 23	$4.12	$0.88	42%	4.68	$305.88	$379.12
298/300	350/352	Oct 9	$2.40	$0.10	48%	24.00	$297.60	$352.40
300/305	375/380	Oct 23	$3.80	$1.20	46%	3.17	$301.20	$378.80
290/295	375/380	Oct 23	$3.42	$1.58	52%	2.16	$291.58	$378.42
305/310	385/390	Oct 23	$3.70	$1.30	46%	2.85	$306.30	$388.70
270/275	375/380	Oct 23	$2.63	$2.37	65%	1.11	$272.37	$377.63
295/300	365/370	Oct 30	$3.90	$1.10	40%	3.55	$296.10	$368.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 49.00, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$270.00	$280.00	$290.00	Oct 9	$0.40	$9.60	9%	24.00
$330.00	$335.00	$340.00	Oct 16	$0.17	$4.83	8%	28.41
$290.00	$295.00	$300.00	Oct 23	$0.12	$4.88	6%	40.67
$375.00	$380.00	$385.00	Nov 6	$0.08	$4.92	4%	61.50
$335.00	$337.50	$340.00	Oct 9	$0.07	$2.43	5%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$370.00	$380.00	Oct 30	$0.20	$9.80	9%	49.00
$270.00	$280.00	$290.00	Oct 16	$0.37	$9.63	10%	26.03
$325.00	$330.00	$335.00	Oct 16	$0.12	$4.88	8%	40.67
$350.00	$355.00	$360.00	Oct 30	$0.09	$4.91	7%	54.56
$270.00	$275.00	$280.00	Nov 6	$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. 63 found (best net $-0.46, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$387.50	$390.00	1:2	Oct 2	-$0.28	$2.22
$372.50	$375.00	1:2	Oct 2	-$0.52	$1.98
$380.00	$382.50	1:2	Oct 2	-$0.68	$1.82
$377.50	$380.00	1:2	Oct 2	-$0.70	$1.80
$385.00	$387.50	1:2	Oct 2	-$0.71	$1.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$270.00	1:2	Oct 16	-$0.46	$9.54
$275.00	$270.00	1:2	Oct 9	-$0.03	$4.97
$300.00	$290.00	1:2	Oct 16	-$1.70	$8.30
$290.00	$280.00	1:2	Oct 16	-$1.18	$8.82
$270.00	$265.00	1:2	Oct 2	-$0.04	$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 105 found (best yield 6.40%, avg 2.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Nov 6	$21.00	0.47	3.5%	6.40%	9.94%	3	140
$350.00	Nov 6	$17.00	0.41	6.6%	5.18%	11.76%	2	18
$330.00	Nov 6	$24.60	0.53	0.5%	7.49%	7.99%	24	39
$355.00	Nov 6	$15.00	0.39	8.1%	4.57%	12.68%	15	21
$345.00	Nov 6	$16.90	0.44	5.1%	5.15%	10.21%	5	84
$370.00	Nov 6	$10.95	0.31	12.7%	3.33%	16.01%	1	3
$365.00	Nov 6	$11.70	0.33	11.2%	3.56%	14.72%	4	8
$330.00	Oct 30	$22.80	0.52	0.5%	6.94%	7.44%	7	110
$335.00	Nov 6	$20.35	0.49	2.0%	6.20%	8.22%	3	35
$360.00	Nov 6	$12.40	0.35	9.6%	3.78%	13.41%	3	26

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 14,643

Total Puts 6,786

Put/Call Ratio 0.46

Net Difference 7,857

Prior's Put/Call Breakdown

Total Calls 37,671

Total Puts 27,772

Put/Call Ratio 0.74

Net Difference 9,899

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