MDB - Options Database

MDB

MONGODB INC A

$312.33 -4.95%

$312.27 (-0.02%)🌙

as of 07/17 06:55 PM

(7/16 18:43) ◀

Friday, July 17, 2026 (6:55pm)

▶

◀ 7/17 18:55

Option Volume

Detail

ℹ

Current (07/17) 11,781

Calls: 4,429 (38%)

Puts: 7,352 (62%)

Prior (07/16) 7,232

Calls: 3,762 (52%)

Puts: 3,470 (48%)

Current vs Prior +62.90%

Calls: +17.73% (Calls)

Puts: +111.87% (Puts)

Prior 7-Day Total 99,304

Calls: 66,425 (67%)

Puts: 32,879 (33%)

Prior 7-Day Average 14,186

Calls: 9,489 (67%)

Puts: 4,697 (33%)

Current vs Prior 7-Day Avg -16.96%

Calls: -53.33%

Puts: +56.53%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17) $13.65M

Calls: $5.19M (38%)

Puts: $8.46M (62%)

Prior (07/16) $13.74M

Calls: $7.32M (53%)

Puts: $6.42M (47%)

Current vs Prior -0.67%

Calls: -29.12%

Puts: +31.74%

Prior 7-Day Total $509.31M

Calls: $440.35M (86%)

Puts: $68.96M (14%)

Prior 7-Day Average $72.76M

Calls: $62.91M (86%)

Puts: $9.85M (14%)

Current vs Prior 7-Day Avg -81.24%

Calls: -91.76%

Puts: -14.12%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 1.66

Prior (07/16) 0.92

Current vs Prior +79.97%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +108.36%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17) 61,077

Calls: 38,118 (62%)

Puts: 22,959 (38%)

Prior (07/16) 61,054

Calls: 41,744 (68%)

Puts: 19,310 (32%)

Current vs Prior +0.04%

Prior 7-Day Total 530,727

Calls: 373,546 (70%)

Puts: 157,181 (30%)

Prior 7-Day Average 75,818

Calls: 53,363 (70%)

Puts: 22,454 (30%)

Current vs Prior 7-Day Avg -19.44%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.19% | 8.00%1.19% | 19.12%

Prior 3.65% | 8.97%3.65% | 18.73%

Current vs Prior +119.01% | +25.53%-67.39% | +2.06%

Prior 7-Day Avg 5.26% | 9.52%6.48% | 19.61%

Current vs 7-Day Avg +51.95% | +18.22%-81.63% | -2.50%

Prior 7-Day Eod 3.65% | 8.97%3.65% | 18.73%

Current vs 7-Day Eod +119.01% | +25.53%-67.39% | +2.06%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.38% | 13.21%

Calls: 13.52% | 11.52%

Puts: 13.24% | 14.89%

Prior 13.38% | 13.21%

Calls: 13.52% | 11.52%

Puts: 13.24% | 14.89%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 13.38% | 13.21%

Calls: 13.52% | 11.52%

Puts: 13.24% | 14.89%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($8.46M). Above-average activity with volume up 63% vs prior. Extreme bearish P/C ratio of 1.66 - heavy put buying. P/C ratio rising 80% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 6 of results (avg 8.1%, best 4.5%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Aug 21	24.00	25.10	$24.55	4.5%	70	0.50	466
$290.00	Jul 31	28.75	31.70	$30.23	9.8%	2	0.72	--
$315.00	Jul 24	10.60	11.70	$11.15	9.9%	7	0.49	163

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Jul 24	24.05	25.70	$24.88	6.6%	1	0.72	505
$310.00	Aug 21	24.40	26.65	$25.53	8.8%	125	0.44	206
$330.00	Aug 7	30.30	33.10	$31.70	8.8%	2	0.59	--

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. 69 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 17	37.50	46.50	$42.00	21.4%	1	1.00	--
$280.00	Jul 17	28.20	36.50	$32.35	25.7%	2	1.00	--
$290.00	Jul 17	17.70	24.70	$21.20	33.0%	3	1.00	71
$300.00	Jul 17	8.00	14.70	$11.35	59.0%	2	1.00	399
$270.00	Jul 24	39.40	47.85	$43.63	19.4%	1	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Jul 17	38.55	47.55	$43.05	20.9%	1	1.00	--
$345.00	Jul 17	28.55	37.55	$33.05	27.2%	9	0.98	45
$350.00	Jul 17	33.55	42.55	$38.05	23.7%	3	0.97	470
$347.50	Jul 17	31.05	40.05	$35.55	25.3%	2	0.95	6
$320.00	Jul 17	5.85	10.50	$8.18	56.8%	115	0.90	332

Most actively traded options today. High liquidity = easy entry/exit. 215 active (total vol 8.4K, top 834)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 24	7.70	9.45	$8.57	20.4%	412	0.42	64
$330.00	Aug 21	18.95	21.85	$20.40	14.2%	333	0.45	995
$335.00	Jul 24	3.45	4.90	$4.18	34.7%	222	0.25	17
$310.00	Jul 17	0.01	5.40	$2.71	198.9%	147	0.83	1.6K
$357.50	Jul 17	0.00	4.30	$2.15	200.0%	147	0.13	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Jul 17	0.00	0.01	$0.01	100.0%	834	0.00	234
$265.00	Jul 17	0.00	4.30	$2.15	200.0%	821	0.10	105
$300.00	Jul 17	0.01	0.12	$0.07	157.1%	556	0.03	369
$310.00	Jul 24	10.15	11.25	$10.70	10.3%	458	0.45	188
$285.00	Jul 17	0.01	0.10	$0.06	150.0%	334	0.01	180

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 757.0%, max 2581.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Jul 17	Aug 14	1660.7%	68.7%	2317.4%	5	32
$357.50	Jul 17	Jul 31	1504.0%	69.4%	2068.0%	148	106
$260.00	Jul 17	Jul 24	2009.5%	105.5%	1805.3%	3	--
$342.50	Jul 17	Jul 24	1123.5%	70.0%	1503.9%	3	141
$360.00	Jul 17	Aug 21	1121.9%	72.8%	1441.7%	51	785

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$265.00	Jul 17	Aug 14	1794.9%	66.9%	2581.8%	825	124
$275.00	Jul 17	Aug 14	1542.7%	66.2%	2231.5%	22	41
$340.00	Jul 17	Aug 21	1103.3%	71.0%	1454.2%	30	378
$292.50	Jul 17	Jul 31	949.3%	68.3%	1289.2%	192	1
$332.50	Jul 17	Jul 31	910.9%	71.7%	1169.9%	7	65

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 40.67, avg 4.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$365.00	$370.00	Aug 14	$0.13	$4.87	$0.13	37.46	$365.13
$360.00	$362.50	Jul 24	$0.16	$2.34	$0.16	14.63	$360.16
$362.50	$365.00	Jul 24	$0.16	$2.34	$0.16	14.62	$362.66
$357.50	$362.50	Jul 31	$0.40	$4.60	$0.40	11.50	$357.90
$340.00	$342.50	Jul 17	$0.22	$2.28	$0.22	10.36	$340.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$290.00	$285.00	Aug 14	$0.12	$4.88	$0.12	40.67	$289.88
$267.50	$250.00	Jul 24	$0.54	$16.96	$0.54	31.41	$266.96
$275.00	$270.00	Jul 24	$0.19	$4.81	$0.19	25.32	$274.81
$260.00	$255.00	Jul 31	$0.20	$4.80	$0.20	24.00	$259.80
$307.50	$305.00	Jul 17	$0.12	$2.38	$0.12	19.83	$307.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 65.67, avg 2.11)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$290.00	$300.00	Jul 17	$9.85	$9.85	$0.15	65.67	$299.85
$270.00	$280.00	Jul 17	$9.65	$9.65	$0.35	27.57	$279.65
$260.00	$270.00	Jul 24	$9.27	$9.27	$0.73	12.70	$269.27
$270.00	$290.00	Jul 24	$17.55	$17.55	$2.45	7.16	$287.55
$300.00	$310.00	Jul 17	$8.64	$8.64	$1.36	6.35	$308.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$317.50	$315.00	Jul 17	$2.35	$2.35	$0.15	15.67	$315.15
$322.50	$320.00	Jul 17	$2.32	$2.32	$0.18	12.89	$320.18
$350.00	$347.50	Jul 24	$2.25	$2.25	$0.25	9.00	$347.75
$347.50	$345.00	Jul 24	$2.22	$2.22	$0.28	7.93	$345.28
$342.50	$340.00	Jul 24	$2.17	$2.17	$0.33	6.58	$340.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $4.96, cheapest $0.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Jul 17	Jul 24	$0.52	1178.6%	77.1%
$360.00	Jul 17	Jul 24	$0.68	1121.9%	73.2%
$372.50	Jul 17	Jul 24	$0.87	853.4%	80.3%
$260.00	Jul 17	Jul 24	$0.90	2009.5%	105.5%
$342.50	Jul 17	Jul 24	$0.94	1123.5%	70.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 24	Jul 31	$1.06	86.1%	78.9%
$265.00	Jul 17	Jul 31	$1.09	1794.9%	78.5%
$270.00	Jul 17	Jul 24	$1.34	743.1%	79.8%
$255.00	Jul 31	Aug 7	$1.65	77.7%	76.3%
$350.00	Jul 17	Jul 24	$1.75	775.4%	70.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 0.53% of stock, avg 11.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$312.50	Jul 17	$0.65	$1.01	$1.66	$310.84	$314.16	0.53%
$310.00	Jul 17	$2.71	$0.29	$3.00	$307.00	$313.00	0.96%
$315.00	Jul 17	$0.14	$3.04	$3.18	$311.82	$318.18	1.02%
$317.50	Jul 17	$0.74	$5.39	$6.13	$311.37	$323.63	1.96%
$320.00	Jul 17	$0.31	$8.18	$8.49	$311.51	$328.49	2.72%
$322.50	Jul 17	$0.63	$10.50	$11.13	$311.37	$333.63	3.56%
$300.00	Jul 17	$11.35	$0.07	$11.42	$288.58	$311.42	3.66%
$325.00	Jul 17	$0.70	$12.35	$13.05	$311.95	$338.05	4.18%
$327.50	Jul 17	$2.15	$15.70	$17.85	$309.65	$345.35	5.72%
$330.00	Jul 17	$2.15	$18.40	$20.55	$309.45	$350.55	6.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.27% of stock, avg 7.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$312.50	$307.50	Jul 17	$0.65	$0.20	$0.85	$306.65	$313.35
$312.50	$310.00	Jul 17	$0.65	$0.29	$0.94	$309.06	$313.44
$317.50	$307.50	Jul 17	$0.74	$0.20	$0.94	$306.56	$318.44
$317.50	$310.00	Jul 17	$0.74	$0.29	$1.03	$308.97	$318.53
$327.50	$307.50	Jul 17	$2.15	$0.20	$2.35	$305.15	$329.85
$330.00	$307.50	Jul 17	$2.15	$0.20	$2.35	$305.15	$332.35
$332.50	$307.50	Jul 17	$2.15	$0.20	$2.35	$305.15	$334.85
$327.50	$310.00	Jul 17	$2.15	$0.29	$2.44	$307.56	$329.94
$330.00	$310.00	Jul 17	$2.15	$0.29	$2.44	$307.56	$332.44
$332.50	$310.00	Jul 17	$2.15	$0.29	$2.44	$307.56	$334.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 344 found (best R:R 22.81, avg credit $4.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
315/320	335/340	Jul 31	$4.79	$0.21	22.81	$315.21	$339.79
292/295	315/318	Jul 24	$2.37	$0.13	18.23	$292.63	$317.37
298/300	318/320	Jul 24	$2.36	$0.14	16.86	$297.64	$319.86
268/270	290/292	Jul 24	$2.35	$0.15	15.67	$267.65	$292.35
310/315	335/340	Jul 31	$4.67	$0.33	14.15	$310.33	$339.67
300/310	320/330	Aug 21	$9.05	$0.95	9.53	$300.95	$329.05
250/268	270/290	Jul 24	$18.09	$1.91	9.47	$249.41	$288.09
292/298	335/340	Jul 31	$4.52	$0.48	9.42	$292.98	$339.52
330/340	360/370	Aug 21	$9.04	$0.96	9.42	$330.96	$369.04
312/315	340/342	Jul 17	$2.25	$0.25	9.00	$312.75	$342.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 124.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$310.00	$320.00	$330.00	Aug 21	$0.08	$9.92	124.00
$300.00	$310.00	$320.00	Aug 21	$0.16	$9.84	61.50
$260.00	$270.00	$280.00	Jul 17	$0.35	$9.65	27.57
$332.50	$335.00	$337.50	Jul 24	$0.09	$2.41	26.78
$350.00	$355.00	$360.00	Aug 7	$0.18	$4.82	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$342.50	$345.00	$347.50	Jul 24	$0.06	$2.44	40.67
$310.00	$315.00	$320.00	Jul 31	$0.12	$4.88	40.67
$300.00	$310.00	$320.00	Aug 21	$0.50	$9.50	19.00
$310.00	$312.50	$315.00	Jul 24	$0.14	$2.36	16.86
$250.00	$260.00	$270.00	Aug 21	$0.57	$9.43	16.54

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 88 found (best net $-3.43, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$370.00	1:2	Aug 28	-$3.43	$36.57
$270.00	$305.00	1:2	Aug 28	-$15.97	$19.03
$300.00	$320.00	1:2	Jul 31	-$4.81	$15.19
$310.00	$330.00	1:2	Aug 7	-$5.87	$14.13
$330.00	$350.00	1:2	Aug 21	-$7.56	$12.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$265.00	1:2	Jul 31	-$0.55	$19.45
$290.00	$270.00	1:2	Aug 21	-$3.36	$16.64
$320.00	$300.00	1:2	Aug 14	-$6.76	$13.24
$265.00	$250.00	1:2	Aug 14	-$2.02	$12.98
$370.00	$340.00	1:2	Aug 21	-$19.71	$10.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 7.68%, avg 2.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Aug 21	$24.00	0.50	2.5%	7.68%	10.14%	70	466
$330.00	Aug 28	$22.35	0.48	5.7%	7.16%	12.81%	3	6
$330.00	Aug 21	$18.95	0.45	5.7%	6.07%	11.72%	333	995
$330.00	Aug 14	$15.70	0.42	5.7%	5.03%	10.68%	10	35
$330.00	Aug 7	$12.90	0.41	5.7%	4.13%	9.79%	1	--
$335.00	Aug 14	$12.75	0.39	7.3%	4.08%	11.34%	6	15
$350.00	Aug 21	$12.70	0.34	12.1%	4.07%	16.13%	1	--
$320.00	Jul 31	$11.95	0.46	2.5%	3.83%	6.28%	2	53
$335.00	Aug 7	$11.30	0.37	7.3%	3.62%	10.88%	7	47
$360.00	Aug 21	$11.00	0.30	15.3%	3.52%	18.78%	17	246

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 4,429

Total Puts 7,352

Put/Call Ratio 1.66

Net Difference -2,923

Prior's Put/Call Breakdown

Total Calls 3,762

Total Puts 3,470

Put/Call Ratio 0.92

Net Difference 292

Prior 7-Day Put/Call Summary

Total Calls 66,425

Total Puts 32,879

Average Put/Call Ratio 0.80

Ratio Trend Rising

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