MDB - Options Database

MDB

MONGODB INC A

$326.90 -2.32%

(9/29 10:30) ◀

Tuesday, September 29, 2026 (10:35am)

▶ (9/29 18:42)

◀ 9/29 10:35 ▶

Option Volume

Detail

ℹ

Current (09/29 10:35am) 24,826

Calls: 16,403 (66%)

Puts: 8,423 (34%)

Prior (09/28) 71,820

Calls: 42,302 (59%)

Puts: 29,518 (41%)

Current vs Prior -65.43%

Calls: -61.22% (Calls)

Puts: -71.46% (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 -22.36%

Calls: -9.65%

Puts: -39.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:35am) $37.94M

Calls: $26.66M (70%)

Puts: $11.28M (30%)

Prior (09/28) $119.72M

Calls: $81.02M (68%)

Puts: $38.70M (32%)

Current vs Prior -68.31%

Calls: -67.09%

Puts: -70.86%

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 -27.51%

Calls: -25.16%

Puts: -32.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:35am) 0.51

Prior (09/28) 0.70

Current vs Prior -26.41%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -38.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:35am) 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 7.38% | 9.45%11.87% | 19.37%

Prior 8.16% | 10.95%12.52% | 20.35%

Current vs Prior -9.53% | -13.70%-5.19% | -4.83%

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

Current vs 7-Day Avg -37.35% | -39.22%-11.90% | -2.01%

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

Current vs 7-Day Eod -9.53% | -13.70%-1.06% | -4.78%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.82% | 24.89%

Calls: 11.24% | 18.73%

Puts: 24.40% | 31.05%

Prior 12.12% | 14.66%

Calls: 11.81% | 11.44%

Puts: 12.43% | 17.87%

Current vs Prior +47.03% | +69.78%

Prior 7-Day Avg 30.96% | 15.58%

Calls: 18.21% | 13.13%

Puts: 43.71% | 18.03%

Current vs 7-Day Avg -42.44% | +59.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($26.66M). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 65% vs prior. Bullish P/C ratio of 0.51.

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
10:35	BULLISH	BULLISH	BULLISH
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 26 of results (avg 7.6%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Nov 6	44.30	47.10	$45.70	6.1%	43	0.74	7
$330.00	Oct 16	16.35	17.85	$17.10	8.8%	91	0.51	166
$315.00	Oct 2	17.55	19.20	$18.38	9.0%	17	0.69	94
$320.00	Oct 16	21.25	23.35	$22.30	9.4%	31	0.59	214
$335.00	Oct 23	17.05	18.75	$17.90	9.5%	137	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%	18	0.53	52
$340.00	Oct 16	24.75	26.15	$25.45	5.5%	31	0.57	313
$330.00	Oct 23	21.30	22.55	$21.93	5.7%	36	0.49	175
$360.00	Oct 16	39.10	41.50	$40.30	6.0%	40	0.72	417
$350.00	Oct 2	26.45	28.10	$27.28	6.0%	6	0.76	168

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 0.72, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 2	49.70	56.75	$53.23	13.2%	1	0.98	33
$270.00	Oct 9	55.65	62.55	$59.10	11.7%	2	0.96	4
$290.00	Oct 2	35.65	42.55	$39.10	17.6%	2	0.93	38
$270.00	Oct 16	56.35	63.65	$60.00	12.2%	6	0.93	10
$280.00	Oct 9	45.55	53.25	$49.40	15.6%	--	0.92	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 2	59.20	65.90	$62.55	10.7%	--	0.94	128
$385.00	Oct 2	54.30	61.60	$57.95	12.6%	--	0.94	193
$380.00	Oct 2	49.50	55.95	$52.73	12.2%	1	0.93	222
$382.50	Oct 2	51.90	58.90	$55.40	12.6%	--	0.92	36
$387.50	Oct 2	56.75	63.65	$60.20	11.5%	--	0.92	36

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 16.1K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	3.70	4.60	$4.15	21.7%	1.4K	0.25	1.3K
$370.00	Oct 2	1.22	2.12	$1.67	53.9%	619	0.11	695
$340.00	Oct 2	6.10	8.50	$7.30	32.9%	566	0.36	784
$330.00	Oct 2	10.00	11.25	$10.63	11.8%	531	0.48	651
$342.50	Oct 2	5.50	6.95	$6.23	23.3%	508	0.33	247

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	1.99	2.49	$2.24	22.3%	658	0.15	1.2K
$317.50	Oct 2	6.55	7.85	$7.20	18.1%	518	0.35	116
$305.00	Oct 2	2.61	3.80	$3.21	37.1%	443	0.20	236
$310.00	Oct 2	4.10	5.00	$4.55	19.8%	350	0.25	859
$327.50	Oct 2	10.25	13.10	$11.68	24.4%	315	0.48	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 49.8%, max 60.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Oct 2	Nov 6	97.9%	61.1%	60.1%	181	337
$325.00	Oct 2	Nov 6	96.3%	60.4%	59.5%	240	246
$360.00	Oct 2	Nov 6	100.2%	63.1%	58.8%	169	2.6K
$340.00	Oct 2	Nov 6	100.4%	64.0%	56.9%	579	924
$315.00	Oct 2	Nov 6	94.7%	60.8%	55.7%	31	101

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Oct 2	Nov 6	97.9%	61.1%	60.1%	197	715
$325.00	Oct 2	Nov 6	96.3%	60.4%	59.5%	117	278
$360.00	Oct 2	Nov 6	100.2%	63.1%	58.8%	--	210
$340.00	Oct 2	Nov 6	100.4%	64.0%	56.9%	58	299
$315.00	Oct 2	Nov 6	94.7%	60.8%	55.7%	143	490

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 0.76, avg 3.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$290.00	Nov 6	$5.68	$4.32	$5.68	82%	0.76	$285.68
$305.00	$310.00	Oct 23	$1.42	$3.58	$1.42	70%	2.52	$306.42
$305.00	$310.00	Oct 30	$1.88	$3.12	$1.88	70%	1.66	$306.88
$300.00	$305.00	Nov 6	$2.20	$2.80	$2.20	71%	1.27	$302.20
$350.00	$355.00	Oct 30	$0.70	$4.30	$0.70	40%	6.14	$350.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$350.00	Oct 16	$1.95	$3.05	$1.95	69%	1.56	$353.05
$357.50	$355.00	Oct 9	$0.45	$2.05	$0.45	74%	4.56	$357.05
$345.00	$340.00	Oct 16	$1.63	$3.37	$1.63	61%	2.07	$343.37
$340.00	$337.50	Oct 9	$0.18	$2.32	$0.18	60%	12.89	$339.82
$375.00	$370.00	Oct 16	$2.85	$2.15	$2.85	80%	0.75	$372.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 2.03, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$377.50	$380.00	Oct 9	$1.74	$1.74	$0.76	82%	2.29	$379.24
$357.50	$360.00	Oct 2	$1.22	$1.22	$1.28	79%	0.95	$358.72
$385.00	$390.00	Oct 23	$1.55	$1.55	$3.45	79%	0.45	$386.55
$345.00	$350.00	Oct 16	$2.40	$2.40	$2.60	61%	0.92	$347.40
$347.50	$350.00	Oct 2	$1.20	$1.20	$1.30	71%	0.92	$348.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$315.00	Oct 23	$3.35	$3.35	$1.65	58%	2.03	$316.65
$320.00	$315.00	Oct 30	$3.19	$3.19	$1.81	59%	1.76	$316.81
$325.00	$320.00	Oct 23	$3.37	$3.37	$1.63	55%	2.07	$321.63
$305.00	$300.00	Nov 6	$2.61	$2.61	$2.39	68%	1.09	$302.39
$280.00	$275.00	Oct 23	$1.68	$1.68	$3.32	85%	0.51	$278.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $3.35, cheapest $2.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$337.50	Oct 2	Oct 9	$2.65	102.5%	68.4%
$340.00	Oct 2	Oct 9	$2.85	100.4%	68.6%
$335.00	Oct 2	Oct 9	$3.28	100.6%	70.0%
$345.00	Oct 2	Oct 9	$3.28	101.0%	71.7%
$327.50	Oct 2	Oct 9	$3.73	94.9%	67.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$337.50	Oct 2	Oct 9	$3.65	102.5%	68.4%
$340.00	Oct 2	Oct 9	$2.27	100.4%	68.6%
$335.00	Oct 2	Oct 9	$3.82	100.6%	70.0%
$345.00	Oct 2	Oct 9	$1.65	101.0%	71.7%
$327.50	Oct 2	Oct 9	$2.65	94.9%	67.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 7.05% of stock, avg 12.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$325.00	Oct 2	$12.45	$10.60	$23.05	$301.95	$348.05	7.05%
$322.50	Oct 2	$14.00	$9.38	$23.38	$299.12	$345.88	7.15%
$327.50	Oct 2	$11.77	$11.68	$23.45	$304.05	$350.95	7.17%
$330.00	Oct 2	$10.63	$13.25	$23.88	$306.12	$353.88	7.30%
$320.00	Oct 2	$15.85	$8.50	$24.35	$295.65	$344.35	7.45%
$332.50	Oct 2	$9.43	$14.98	$24.41	$308.09	$356.91	7.47%
$315.00	Oct 2	$18.38	$6.25	$24.63	$290.37	$339.63	7.53%
$317.50	Oct 2	$17.80	$7.20	$25.00	$292.50	$342.50	7.65%
$335.00	Oct 2	$9.10	$16.18	$25.28	$309.72	$360.28	7.73%
$312.50	Oct 2	$20.27	$5.30	$25.57	$286.93	$338.07	7.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.44% of stock, avg 9.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$340.00	$317.50	Oct 2	$7.30	$7.20	$14.50	$303.00	$354.50
$340.00	$320.00	Oct 2	$7.30	$8.50	$15.80	$304.20	$355.80
$337.50	$317.50	Oct 2	$8.40	$7.20	$15.60	$301.90	$353.10
$337.50	$320.00	Oct 2	$8.40	$8.50	$16.90	$303.10	$354.40
$340.00	$322.50	Oct 2	$7.30	$9.38	$16.68	$305.82	$356.68
$335.00	$317.50	Oct 2	$9.10	$7.20	$16.30	$301.20	$351.30
$337.50	$322.50	Oct 2	$8.40	$9.38	$17.78	$304.72	$355.28
$335.00	$320.00	Oct 2	$9.10	$8.50	$17.60	$302.40	$352.60
$332.50	$317.50	Oct 2	$9.43	$7.20	$16.63	$300.87	$349.13
$335.00	$322.50	Oct 2	$9.10	$9.38	$18.48	$304.02	$353.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 180 found (best R:R 5.33, avg credit $2.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
300/305	370/375	Nov 6	$4.21	$0.79	36%	5.33	$300.79	$374.21
308/310	348/350	Oct 2	$2.19	$0.31	46%	7.06	$307.81	$349.69
275/280	375/380	Oct 23	$2.80	$2.20	60%	1.27	$277.20	$377.80
305/310	375/380	Oct 23	$3.67	$1.33	41%	2.76	$306.33	$378.67
298/300	348/350	Oct 9	$2.08	$0.42	45%	4.95	$297.92	$349.58
295/298	348/350	Oct 2	$1.70	$0.80	59%	2.12	$295.80	$349.20
288/290	348/350	Oct 2	$1.52	$0.98	65%	1.55	$288.48	$349.02
300/302	348/350	Oct 2	$1.75	$0.75	54%	2.33	$300.75	$349.25
275/280	365/370	Oct 23	$2.83	$2.17	55%	1.30	$277.17	$367.83
285/288	348/350	Oct 2	$1.42	$1.08	67%	1.31	$286.08	$348.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 20.28, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$290.00	$300.00	Oct 16	$0.47	$9.53	13%	20.28
$270.00	$280.00	$290.00	Oct 16	$0.37	$9.63	10%	26.03
$300.00	$305.00	$310.00	Oct 9	$0.10	$4.90	9%	49.00
$325.00	$330.00	$335.00	Oct 16	$0.13	$4.87	9%	37.46
$340.00	$345.00	$350.00	Oct 23	$0.12	$4.88	7%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$290.00	$300.00	Oct 16	$0.53	$9.47	13%	17.87
$290.00	$300.00	$310.00	Oct 16	$0.69	$9.31	15%	13.49
$310.00	$315.00	$320.00	Nov 6	$0.07	$4.93	6%	70.43
$270.00	$275.00	$280.00	Oct 2	$0.05	$4.95	1%	99.00
$295.00	$300.00	$305.00	Oct 30	$0.22	$4.78	6%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.60, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$387.50	$390.00	1:2	Oct 2	-$0.04	$2.46
$382.50	$385.00	1:2	Oct 2	-$0.33	$2.17
$377.50	$380.00	1:2	Oct 2	-$0.55	$1.95
$377.50	$380.00	1:2	Oct 9	-$0.88	$1.62
$375.00	$377.50	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	-$0.60	$9.40
$280.00	$270.00	1:2	Oct 16	-$0.67	$9.33
$270.00	$265.00	1:2	Oct 2	$0.00	$5.00
$280.00	$275.00	1:2	Oct 9	-$0.28	$4.72
$287.50	$285.00	1:2	Oct 2	-$0.09	$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 105 found (best yield 6.27%, avg 2.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Nov 6	$20.50	0.47	4.0%	6.27%	10.28%	13	140
$345.00	Nov 6	$18.35	0.45	5.5%	5.61%	11.15%	5	84
$350.00	Nov 6	$16.35	0.42	7.1%	5.00%	12.07%	4	18
$330.00	Nov 6	$24.30	0.53	0.9%	7.43%	8.38%	27	39
$355.00	Nov 6	$14.55	0.39	8.6%	4.45%	13.05%	15	21
$360.00	Nov 6	$13.55	0.36	10.1%	4.14%	14.27%	3	26
$335.00	Nov 6	$21.00	0.50	2.5%	6.42%	8.90%	5	35
$370.00	Nov 6	$10.90	0.32	13.2%	3.33%	16.52%	1	3
$365.00	Nov 6	$11.70	0.34	11.7%	3.58%	15.23%	5	8
$375.00	Nov 6	$10.10	0.29	14.7%	3.09%	17.80%	--	20

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 16,403

Total Puts 8,423

Put/Call Ratio 0.51

Net Difference 7,980

Prior's Put/Call Breakdown

Total Calls 42,302

Total Puts 29,518

Put/Call Ratio 0.70

Net Difference 12,784

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