MDB - Options Database

MDB

MONGODB INC A

$323.36 +3.53%

$322.55 (-0.25%)🌙

as of 07/20 06:47 PM

(7/17 18:55) ◀

Monday, July 20, 2026 (6:47pm)

▶ (7/21 18:47)

◀ 7/20 18:47 ▶

Option Volume

Detail

ℹ

Current (07/20) 10,379

Calls: 5,488 (53%)

Puts: 4,891 (47%)

Prior (07/17) 11,781

Calls: 4,429 (38%)

Puts: 7,352 (62%)

Current vs Prior -11.90%

Calls: +23.91% (Calls)

Puts: -33.47% (Puts)

Prior 7-Day Total 77,499

Calls: 39,937 (52%)

Puts: 37,562 (48%)

Prior 7-Day Average 11,071

Calls: 5,705 (52%)

Puts: 5,366 (48%)

Current vs Prior 7-Day Avg -6.25%

Calls: -3.81%

Puts: -8.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20) $20.07M

Calls: $10.67M (53%)

Puts: $9.40M (47%)

Prior (07/17) $13.65M

Calls: $5.19M (38%)

Puts: $8.46M (62%)

Current vs Prior +47.08%

Calls: +105.84%

Puts: +11.06%

Prior 7-Day Total $190.04M

Calls: $117.87M (62%)

Puts: $72.17M (38%)

Prior 7-Day Average $27.15M

Calls: $16.84M (62%)

Puts: $10.31M (38%)

Current vs Prior 7-Day Avg -26.07%

Calls: -36.60%

Puts: -8.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 0.89

Prior (07/17) 1.66

Current vs Prior -46.31%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg -12.76%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/20) 48,458

Calls: 33,447 (69%)

Puts: 15,011 (31%)

Prior (07/17) 61,077

Calls: 38,118 (62%)

Puts: 22,959 (38%)

Current vs Prior -20.66%

Prior 7-Day Total 515,539

Calls: 352,636 (68%)

Puts: 162,903 (32%)

Prior 7-Day Average 73,648

Calls: 50,376 (68%)

Puts: 23,271 (32%)

Current vs Prior 7-Day Avg -34.20%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 7.27% | 10.99%17.36% | 27.29%

Prior 8.00% | 11.25%1.19% | 19.12%

Current vs Prior -9.10% | -2.37%+1357.98% | +42.77%

Prior 7-Day Avg 5.71% | 9.83%5.36% | 19.47%

Current vs 7-Day Avg +27.35% | +11.75%+224.08% | +40.18%

Prior 7-Day Eod 8.00% | 11.25%1.19% | 19.12%

Current vs 7-Day Eod -9.10% | -2.37%+1357.98% | +42.77%

Sentiment BULLISHBEARISH

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

P/C ratio dropping 46% - sentiment shifting bullish. Call-heavy open interest (33,447 calls vs 15,011 puts) suggests bullish positioning. Declining open interest (down 21%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 15 of results (avg 7.4%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 21	40.30	41.25	$40.78	2.3%	9	0.68	719
$310.00	Aug 21	34.45	35.40	$34.92	2.7%	1	0.62	--
$305.00	Aug 21	35.75	38.25	$37.00	6.8%	44	0.65	--
$317.50	Aug 21	29.20	31.40	$30.30	7.3%	2	0.58	--
$307.50	Jul 24	19.90	21.40	$20.65	7.3%	82	0.73	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Aug 14	21.25	22.60	$21.93	6.2%	226	0.44	118
$327.50	Jul 24	12.60	13.50	$13.05	6.9%	6	0.54	78
$320.00	Aug 7	19.00	20.50	$19.75	7.6%	18	0.45	22
$380.00	Aug 21	61.75	67.50	$64.63	8.9%	1	0.74	--
$385.00	Aug 21	65.60	71.90	$68.75	9.2%	8	0.76	--

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. 52 found (avg delta 0.63, highest 0.82)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 28	69.10	78.70	$73.90	13.0%	2	0.82	1
$300.00	Jul 24	25.25	30.35	$27.80	18.3%	6	0.81	--
$302.50	Jul 24	22.75	26.85	$24.80	16.5%	3	0.79	--
$305.00	Jul 24	20.90	24.90	$22.90	17.5%	12	0.76	70
$307.50	Jul 24	19.90	21.40	$20.65	7.3%	82	0.73	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$357.50	Jul 31	36.20	42.40	$39.30	15.8%	20	0.76	--
$385.00	Aug 21	65.60	71.90	$68.75	9.2%	8	0.76	--
$380.00	Aug 21	61.75	67.50	$64.63	8.9%	1	0.74	--
$370.00	Aug 14	49.80	58.15	$53.97	15.5%	1	0.73	--
$340.00	Jul 24	20.40	23.10	$21.75	12.4%	24	0.70	23

Most actively traded options today. High liquidity = easy entry/exit. 195 active (total vol 4.7K, top 385)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 24	7.65	9.15	$8.40	17.9%	385	0.43	69
$350.00	Jul 24	2.36	3.50	$2.93	38.9%	203	0.20	82
$312.50	Jul 24	16.40	18.05	$17.23	9.6%	150	0.67	13
$350.00	Aug 21	16.20	18.50	$17.35	13.3%	134	0.40	238
$340.00	Jul 24	4.35	5.75	$5.05	27.7%	122	0.30	129

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Aug 14	21.25	22.60	$21.93	6.2%	226	0.44	118
$265.00	Aug 28	6.35	14.70	$10.52	79.4%	144	0.19	11
$265.00	Jul 24	0.00	0.44	$0.22	200.0%	135	0.02	96
$315.00	Jul 24	6.70	7.75	$7.23	14.5%	108	0.36	227
$270.00	Aug 28	7.60	15.95	$11.77	70.9%	106	0.21	20

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 11.8%, max 28.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$375.00	Jul 24	Aug 14	84.8%	68.9%	23.2%	35	184
$367.50	Jul 24	Jul 31	90.6%	74.2%	22.1%	2	18
$337.50	Jul 24	Aug 21	86.2%	72.7%	18.6%	26	13
$300.00	Jul 24	Aug 21	85.7%	72.5%	18.3%	15	719
$305.00	Jul 24	Aug 21	84.6%	71.8%	17.7%	56	70

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Jul 24	Aug 28	106.6%	82.8%	28.7%	128	136
$285.00	Jul 24	Aug 21	88.2%	72.2%	22.1%	41	165
$275.00	Jul 24	Aug 28	99.0%	81.2%	21.9%	35	178
$270.00	Jul 24	Aug 28	99.0%	81.7%	21.2%	107	20
$305.00	Jul 24	Aug 14	84.6%	72.5%	16.6%	11	284

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 49.00, avg 3.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$365.00	$370.00	Aug 14	$0.30	$4.70	$0.30	15.67	$365.30
$370.00	$375.00	Jul 24	$0.31	$4.69	$0.31	15.13	$370.31
$347.50	$350.00	Jul 24	$0.23	$2.27	$0.23	9.87	$347.73
$362.50	$365.00	Jul 24	$0.23	$2.27	$0.23	9.87	$362.73
$367.50	$380.00	Jul 31	$1.23	$11.27	$1.23	9.16	$368.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$270.00	$265.00	Aug 14	$0.10	$4.90	$0.10	49.00	$269.90
$270.00	$265.00	Jul 24	$0.26	$4.74	$0.26	18.23	$269.74
$275.00	$270.00	Jul 24	$0.27	$4.73	$0.27	17.52	$274.73
$297.50	$295.00	Jul 24	$0.14	$2.36	$0.14	16.86	$297.36
$285.00	$282.50	Jul 24	$0.17	$2.33	$0.17	13.71	$284.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 11.50, avg 0.94)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$332.50	$335.00	Aug 21	$2.30	$2.30	$0.20	11.50	$334.80
$305.00	$307.50	Jul 24	$2.25	$2.25	$0.25	9.00	$307.25
$310.00	$312.50	Jul 24	$2.04	$2.04	$0.46	4.43	$312.04
$302.50	$305.00	Jul 24	$1.90	$1.90	$0.60	3.17	$304.40
$300.00	$305.00	Aug 21	$3.78	$3.78	$1.22	3.10	$303.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$385.00	$380.00	Aug 21	$4.12	$4.12	$0.88	4.68	$380.88
$332.50	$330.00	Aug 21	$1.93	$1.93	$0.57	3.39	$330.57
$380.00	$355.00	Aug 21	$18.83	$18.83	$6.17	3.05	$361.17
$360.00	$350.00	Aug 14	$7.50	$7.50	$2.50	3.00	$352.50
$370.00	$360.00	Aug 14	$7.47	$7.47	$2.53	2.95	$362.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $6.78, cheapest $0.83)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$385.00	Jul 24	Jul 31	$1.30	96.6%	75.0%
$380.00	Jul 24	Jul 31	$1.82	92.0%	76.2%
$367.50	Jul 24	Jul 31	$2.38	90.6%	74.2%
$365.00	Jul 24	Jul 31	$3.06	85.9%	75.7%
$360.00	Jul 24	Jul 31	$3.72	83.6%	76.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Jul 24	Jul 31	$0.83	106.6%	82.1%
$335.00	Aug 14	Aug 21	$2.42	74.9%	71.5%
$350.00	Aug 14	Aug 21	$3.25	72.0%	72.2%
$285.00	Jul 24	Jul 31	$3.49	88.2%	82.9%
$265.00	Jul 24	Aug 7	$3.50	94.4%	81.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 6.88% of stock, avg 15.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$322.50	Jul 24	$11.63	$10.63	$22.26	$300.24	$344.76	6.88%
$320.00	Jul 24	$12.95	$9.38	$22.33	$297.67	$342.33	6.91%
$325.00	Jul 24	$10.50	$11.88	$22.38	$302.62	$347.38	6.92%
$327.50	Jul 24	$9.32	$13.05	$22.37	$305.13	$349.87	6.92%
$315.00	Jul 24	$15.98	$7.23	$23.21	$291.79	$338.21	7.18%
$330.00	Jul 24	$8.40	$14.90	$23.30	$306.70	$353.30	7.21%
$312.50	Jul 24	$17.23	$6.35	$23.58	$288.92	$336.08	7.29%
$310.00	Jul 24	$19.27	$5.58	$24.85	$285.15	$334.85	7.68%
$340.00	Jul 24	$5.05	$21.75	$26.80	$313.20	$366.80	8.29%
$305.00	Jul 24	$22.90	$4.15	$27.05	$277.95	$332.05	8.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.01% of stock, avg 9.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$335.00	$312.50	Jul 24	$6.63	$6.35	$12.98	$299.52	$347.98
$335.00	$315.00	Jul 24	$6.63	$7.23	$13.86	$301.14	$348.86
$332.50	$312.50	Jul 24	$7.63	$6.35	$13.98	$298.52	$346.48
$330.00	$312.50	Jul 24	$8.40	$6.35	$14.75	$297.75	$344.75
$332.50	$315.00	Jul 24	$7.63	$7.23	$14.86	$300.14	$347.36
$345.00	$295.00	Jul 31	$9.13	$5.88	$15.01	$279.99	$360.01
$345.00	$292.50	Jul 31	$9.13	$5.88	$15.01	$277.49	$360.01
$335.00	$317.50	Jul 24	$6.63	$8.50	$15.13	$302.37	$350.13
$330.00	$315.00	Jul 24	$8.40	$7.23	$15.63	$299.37	$345.63
$327.50	$312.50	Jul 24	$9.32	$6.35	$15.67	$296.83	$343.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 426 found (best R:R 21.73, avg credit $4.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
295/298	305/308	Jul 24	$2.39	$0.11	21.73	$295.11	$307.39
285/290	332/335	Aug 21	$4.77	$0.23	20.74	$285.23	$337.27
290/292	310/312	Jul 24	$2.38	$0.12	19.83	$290.12	$312.38
292/295	310/312	Jul 24	$2.37	$0.13	18.23	$292.63	$312.37
305/310	320/325	Aug 7	$4.73	$0.27	17.52	$305.27	$324.73
285/290	310/318	Aug 21	$7.09	$0.41	17.29	$282.91	$317.09
300/305	310/318	Aug 7	$7.07	$0.43	16.44	$297.93	$317.07
280/285	310/318	Aug 7	$7.03	$0.47	14.96	$277.97	$317.03
305/310	370/375	Aug 14	$4.68	$0.32	14.63	$305.32	$374.68
310/315	370/375	Aug 14	$4.67	$0.33	14.15	$310.33	$374.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 61.50, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$360.00	$365.00	$370.00	Aug 28	$0.13	$4.87	37.46
$370.00	$375.00	$380.00	Aug 7	$0.17	$4.83	28.41
$310.00	$320.00	$330.00	Aug 28	$0.34	$9.66	28.41
$350.00	$355.00	$360.00	Aug 21	$0.19	$4.81	25.32
$342.50	$345.00	$347.50	Jul 24	$0.14	$2.36	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$260.00	$265.00	$270.00	Aug 28	$0.08	$4.92	61.50
$265.00	$270.00	$275.00	Aug 28	$0.13	$4.87	37.46
$265.00	$270.00	$275.00	Aug 7	$0.18	$4.82	26.78
$310.00	$312.50	$315.00	Jul 24	$0.11	$2.39	21.73
$275.00	$277.50	$280.00	Jul 24	$0.13	$2.37	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.37, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$350.00	1:2	Aug 14	-$0.37	$29.63
$325.00	$350.00	1:2	Aug 7	-$2.50	$22.50
$367.50	$380.00	1:2	Jul 31	-$1.21	$11.29
$340.00	$360.00	1:2	Aug 28	-$14.32	$5.68
$355.00	$365.00	1:2	Aug 7	-$4.58	$5.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$355.00	$325.00	1:2	Aug 7	-$4.55	$25.45
$360.00	$325.00	1:2	Aug 28	-$13.25	$21.75
$315.00	$300.00	1:2	Jul 31	-$2.58	$12.42
$280.00	$265.00	1:2	Aug 21	-$3.40	$11.60
$275.00	$270.00	1:2	Jul 24	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 8.13%, avg 2.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$330.00	Aug 28	$26.30	0.52	2.0%	8.13%	10.19%	16	5
$325.00	Aug 21	$24.65	0.54	0.5%	7.62%	8.13%	1	--
$335.00	Aug 28	$24.25	0.50	3.6%	7.50%	11.10%	4	4
$340.00	Aug 28	$23.90	0.48	5.2%	7.39%	12.54%	1	--
$330.00	Aug 21	$23.75	0.51	2.0%	7.34%	9.40%	83	801
$332.50	Aug 21	$23.25	0.50	2.8%	7.19%	10.02%	15	--
$327.50	Aug 21	$23.10	0.52	1.3%	7.14%	8.42%	13	--
$325.00	Aug 7	$20.45	0.52	0.5%	6.32%	6.83%	20	13
$335.00	Aug 21	$19.90	0.48	3.6%	6.15%	9.75%	25	--
$340.00	Aug 21	$19.75	0.45	5.2%	6.11%	11.25%	5	2.0K

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 5,488

Total Puts 4,891

Put/Call Ratio 0.89

Net Difference 597

Prior's Put/Call Breakdown

Total Calls 4,429

Total Puts 7,352

Put/Call Ratio 1.66

Net Difference -2,923

Prior 7-Day Put/Call Summary

Total Calls 39,937

Total Puts 37,562

Average Put/Call Ratio 1.02

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