MDB - Options Database

MDB

MONGODB INC A

$330.28 -1.31%

(9/29 10:25) ◀

Tuesday, September 29, 2026 (10:30am)

▶ (9/29 10:35)

◀ 9/29 10:30 ▶

Option Volume

Detail

ℹ

Current (09/29 10:30am) 23,289

Calls: 15,591 (67%)

Puts: 7,698 (33%)

Prior (09/28) 68,705

Calls: 39,882 (58%)

Puts: 28,823 (42%)

Current vs Prior -66.10%

Calls: -60.91% (Calls)

Puts: -73.29% (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 -27.17%

Calls: -14.12%

Puts: -44.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:30am) $35.35M

Calls: $25.62M (72%)

Puts: $9.74M (28%)

Prior (09/28) $112.24M

Calls: $75.16M (67%)

Puts: $37.08M (33%)

Current vs Prior -68.50%

Calls: -65.92%

Puts: -73.74%

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 -32.44%

Calls: -28.09%

Puts: -41.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:30am) 0.49

Prior (09/28) 0.72

Current vs Prior -31.68%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -40.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:30am) 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 7.60% | 9.92%11.85% | 19.85%

Prior 8.16% | 10.95%12.52% | 20.35%

Current vs Prior -6.86% | -9.41%-5.36% | -2.49%

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

Current vs 7-Day Avg -35.50% | -36.20%-12.06% | +0.40%

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

Current vs 7-Day Eod -6.86% | -9.41%-1.24% | -2.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.50% | 13.97%

Calls: 11.38% | 10.95%

Puts: 15.62% | 16.99%

Prior 12.12% | 14.66%

Calls: 11.81% | 11.44%

Puts: 12.43% | 17.87%

Current vs Prior +11.39% | -4.71%

Prior 7-Day Avg 30.96% | 15.58%

Calls: 18.21% | 13.13%

Puts: 43.71% | 18.03%

Current vs 7-Day Avg -56.40% | -10.34%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($25.62M). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (15,591 calls vs 7,698 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
10:30	BULLISH	BULLISH	BULLISH
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 17 of results (avg 8.1%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	4.90	5.20	$5.05	5.9%	1.3K	0.29	1.3K
$320.00	Oct 16	23.45	25.05	$24.25	6.6%	21	0.62	214
$325.00	Oct 16	20.65	22.20	$21.42	7.2%	51	0.57	60
$330.00	Oct 16	18.40	19.90	$19.15	7.8%	91	0.53	166
$330.00	Oct 23	20.55	22.35	$21.45	8.4%	67	0.54	276

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 16	35.90	38.50	$37.20	7.0%	40	0.70	417
$340.00	Oct 16	22.55	24.30	$23.43	7.5%	31	0.55	313
$370.00	Oct 23	46.05	49.75	$47.90	7.7%	2	0.73	27
$350.00	Oct 16	28.95	31.50	$30.23	8.4%	9	0.63	280
$357.50	Oct 9	32.00	34.85	$33.42	8.5%	2	0.73	--

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. 163 found (avg delta 0.73, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 2	53.10	60.30	$56.70	12.7%	1	0.99	33
$270.00	Oct 9	58.75	65.65	$62.20	11.1%	2	0.96	4
$290.00	Oct 2	38.60	46.05	$42.33	17.6%	2	0.94	38
$280.00	Oct 9	49.25	56.80	$53.03	14.2%	--	0.94	21
$292.50	Oct 2	36.25	43.35	$39.80	17.8%	2	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Oct 2	60.60	67.80	$64.20	11.2%	1	0.94	105
$390.00	Oct 2	55.90	63.55	$59.72	12.8%	--	0.94	128
$385.00	Oct 2	51.55	58.60	$55.08	12.8%	--	0.94	193
$387.50	Oct 2	53.65	61.15	$57.40	13.1%	--	0.93	36
$382.50	Oct 2	48.65	56.40	$52.53	14.8%	--	0.93	36

Most actively traded options today. High liquidity = easy entry/exit. 284 active (total vol 15.1K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	4.90	5.20	$5.05	5.9%	1.3K	0.29	1.3K
$370.00	Oct 2	1.70	2.12	$1.91	22.0%	616	0.13	695
$340.00	Oct 2	7.45	8.80	$8.13	16.6%	552	0.40	784
$330.00	Oct 2	11.60	13.00	$12.30	11.4%	510	0.53	651
$342.50	Oct 2	6.60	8.60	$7.60	26.3%	506	0.38	247

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	1.70	2.13	$1.92	22.4%	615	0.12	1.2K
$317.50	Oct 2	4.90	7.35	$6.13	40.0%	518	0.31	116
$305.00	Oct 2	2.03	2.93	$2.48	36.3%	437	0.16	236
$310.00	Oct 2	3.05	4.30	$3.68	34.0%	345	0.21	859
$327.50	Oct 2	9.25	10.50	$9.88	12.7%	314	0.44	370

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 47.8%, max 62.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Oct 2	Nov 6	101.1%	62.4%	62.1%	54	109
$367.50	Oct 2	Oct 16	103.2%	65.0%	58.8%	23	149
$320.00	Oct 2	Nov 6	96.8%	61.6%	57.2%	181	337
$362.50	Oct 2	Oct 16	104.7%	66.7%	57.0%	3	79
$330.00	Oct 2	Nov 6	95.4%	61.6%	54.7%	536	690

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Oct 2	Nov 6	96.8%	61.6%	57.2%	193	715
$362.50	Oct 2	Oct 16	104.7%	66.7%	57.0%	1	30
$330.00	Oct 2	Nov 6	95.4%	61.6%	54.7%	121	370
$365.00	Oct 2	Oct 23	101.1%	65.8%	53.7%	4	138
$360.00	Oct 2	Nov 6	98.9%	64.4%	53.4%	--	210

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 0.78, avg 4.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$310.00	Oct 16	$5.62	$4.38	$5.62	78%	0.78	$305.62
$300.00	$305.00	Oct 23	$2.05	$2.95	$2.05	76%	1.44	$302.05
$317.50	$320.00	Oct 9	$0.30	$2.20	$0.30	66%	7.33	$317.80
$295.00	$297.50	Oct 2	$1.10	$1.40	$1.10	92%	1.27	$296.10
$310.00	$315.00	Oct 30	$2.12	$2.88	$2.12	67%	1.36	$312.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$370.00	Oct 23	$2.65	$2.35	$2.65	75%	0.89	$372.35
$310.00	$305.00	Oct 30	$0.57	$4.43	$0.57	33%	7.77	$309.43
$365.00	$362.50	Oct 16	$0.88	$1.62	$0.88	74%	1.84	$364.12
$340.00	$337.50	Oct 2	$0.60	$1.90	$0.60	60%	3.17	$339.40
$360.00	$357.50	Oct 9	$1.03	$1.47	$1.03	74%	1.43	$358.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 172 found (best R:R 1.36, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$392.50	$395.00	Oct 2	$1.39	$1.39	$1.11	90%	1.25	$393.89
$377.50	$380.00	Oct 9	$1.58	$1.58	$0.92	81%	1.72	$379.08
$385.00	$390.00	Oct 23	$1.55	$1.55	$3.45	78%	0.45	$386.55
$360.00	$365.00	Nov 6	$2.27	$2.27	$2.73	62%	0.83	$362.27
$357.50	$360.00	Oct 2	$0.97	$0.97	$1.53	77%	0.63	$358.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$300.00	Oct 30	$2.88	$2.88	$2.12	70%	1.36	$302.12
$305.00	$300.00	Nov 6	$2.45	$2.45	$2.55	69%	0.96	$302.55
$315.00	$310.00	Oct 30	$2.70	$2.70	$2.30	64%	1.17	$312.30
$295.00	$290.00	Nov 6	$2.13	$2.13	$2.87	74%	0.74	$292.87
$285.00	$280.00	Oct 23	$1.43	$1.43	$3.57	84%	0.40	$283.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $3.62, cheapest $3.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$327.50	Oct 2	Oct 9	$3.83	98.4%	67.9%
$320.00	Oct 2	Oct 9	$4.03	96.8%	68.2%
$345.00	Oct 2	Oct 9	$3.22	97.4%	70.9%
$330.00	Oct 2	Oct 9	$3.68	95.4%	69.1%
$317.50	Oct 2	Oct 9	$3.13	95.8%	70.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$327.50	Oct 2	Oct 9	$3.50	98.4%	67.9%
$320.00	Oct 2	Oct 9	$3.14	96.8%	68.2%
$345.00	Oct 2	Oct 9	$3.28	97.4%	70.9%
$330.00	Oct 2	Oct 9	$3.69	95.4%	69.1%
$325.00	Oct 2	Oct 9	$3.52	94.1%	69.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 7.12% of stock, avg 12.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$327.50	Oct 2	$13.65	$9.88	$23.53	$303.97	$351.03	7.12%
$330.00	Oct 2	$12.30	$11.33	$23.63	$306.37	$353.63	7.15%
$335.00	Oct 2	$9.65	$14.03	$23.68	$311.32	$358.68	7.17%
$322.50	Oct 2	$16.25	$7.55	$23.80	$298.70	$346.30	7.21%
$332.50	Oct 2	$11.08	$12.80	$23.88	$308.62	$356.38	7.23%
$325.00	Oct 2	$15.20	$9.00	$24.20	$300.80	$349.20	7.33%
$340.00	Oct 2	$8.13	$16.95	$25.08	$314.92	$365.08	7.59%
$320.00	Oct 2	$18.15	$7.13	$25.28	$294.72	$345.28	7.65%
$317.50	Oct 2	$19.35	$6.13	$25.48	$292.02	$342.98	7.71%
$337.50	Oct 2	$9.25	$16.35	$25.60	$311.90	$363.10	7.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.46% of stock, avg 9.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$342.50	$320.00	Oct 2	$7.60	$7.13	$14.73	$305.27	$357.23
$342.50	$322.50	Oct 2	$7.60	$7.55	$15.15	$307.35	$357.65
$340.00	$322.50	Oct 2	$8.13	$7.55	$15.68	$306.82	$355.68
$340.00	$320.00	Oct 2	$8.13	$7.13	$15.26	$304.74	$355.26
$342.50	$325.00	Oct 2	$7.60	$9.00	$16.60	$308.40	$359.10
$340.00	$325.00	Oct 2	$8.13	$9.00	$17.13	$307.87	$357.13
$337.50	$322.50	Oct 2	$9.25	$7.55	$16.80	$305.70	$354.30
$337.50	$320.00	Oct 2	$9.25	$7.13	$16.38	$303.62	$353.88
$342.50	$327.50	Oct 2	$7.60	$9.88	$17.48	$310.02	$359.98
$340.00	$327.50	Oct 2	$8.13	$9.88	$18.01	$309.49	$358.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 6.25, avg credit $2.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
300/305	390/395	Oct 30	$4.31	$0.69	48%	6.25	$300.69	$394.31
280/285	390/395	Oct 30	$2.98	$2.02	59%	1.48	$282.02	$392.98
300/305	375/380	Nov 6	$4.00	$1.00	38%	4.00	$301.00	$379.00
305/310	365/370	Oct 23	$4.05	$0.95	37%	4.26	$305.95	$369.05
280/285	365/370	Oct 23	$3.28	$1.72	52%	1.91	$281.72	$368.28
290/295	375/380	Nov 6	$3.68	$1.32	44%	2.79	$291.32	$378.68
290/295	390/395	Oct 30	$3.15	$1.85	54%	1.70	$291.85	$393.15
300/305	365/370	Oct 30	$4.00	$1.00	37%	4.00	$301.00	$369.00
275/280	365/370	Oct 23	$2.98	$2.02	56%	1.48	$277.02	$367.98
300/305	380/385	Nov 6	$3.68	$1.32	41%	2.79	$301.32	$383.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$290.00	$300.00	Oct 16	$0.10	$9.90	11%	99.00
$270.00	$280.00	$290.00	Oct 9	$0.14	$9.86	8%	70.43
$300.00	$305.00	$310.00	Oct 9	$0.13	$4.87	9%	37.46
$280.00	$290.00	$300.00	Oct 9	$0.58	$9.42	12%	16.24
$280.00	$285.00	$290.00	Oct 23	$0.13	$4.87	6%	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$290.00	$300.00	Oct 16	$0.20	$9.80	12%	49.00
$315.00	$320.00	$325.00	Nov 6	$0.14	$4.86	6%	34.71
$270.00	$275.00	$280.00	Oct 9	$0.06	$4.94	2%	82.33
$315.00	$320.00	$325.00	Oct 16	$0.23	$4.77	9%	20.74
$320.00	$325.00	$330.00	Nov 6	$0.16	$4.84	6%	30.25

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 $-0.53, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$382.50	$385.00	1:2	Oct 2	-$0.61	$1.89
$387.50	$390.00	1:2	Oct 2	-$0.62	$1.88
$375.00	$377.50	1:2	Oct 2	-$0.92	$1.58
$377.50	$380.00	1:2	Oct 2	-$1.05	$1.45
$380.00	$382.50	1:2	Oct 2	-$1.04	$1.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$280.00	1:2	Oct 16	-$0.53	$9.47
$280.00	$270.00	1:2	Oct 16	-$0.52	$9.48
$285.00	$280.00	1:2	Oct 2	-$0.07	$4.93
$270.00	$265.00	1:2	Oct 2	-$0.04	$4.96
$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. 105 found (best yield 6.60%, avg 2.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Nov 6	$21.80	0.49	2.9%	6.60%	9.54%	4	140
$345.00	Nov 6	$19.75	0.46	4.5%	5.98%	10.44%	5	84
$350.00	Nov 6	$17.80	0.43	6.0%	5.39%	11.36%	4	18
$360.00	Nov 6	$14.70	0.38	9.0%	4.45%	13.45%	3	26
$335.00	Nov 6	$23.40	0.52	1.4%	7.08%	8.51%	4	35
$355.00	Nov 6	$15.15	0.40	7.5%	4.59%	12.07%	15	21
$375.00	Nov 6	$10.80	0.31	13.5%	3.27%	16.81%	--	20
$340.00	Oct 30	$19.45	0.48	2.9%	5.89%	8.83%	13	59
$370.00	Nov 6	$11.10	0.32	12.0%	3.36%	15.39%	1	3
$345.00	Oct 30	$17.10	0.45	4.5%	5.18%	9.63%	3	60

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 15,591

Total Puts 7,698

Put/Call Ratio 0.49

Net Difference 7,893

Prior's Put/Call Breakdown

Total Calls 39,882

Total Puts 28,823

Put/Call Ratio 0.72

Net Difference 11,059

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