MDB - Options Database

MDB

MONGODB INC A

$377.67 -1.21%

$377.50 (-0.04%)🌙

as of 09/15 06:50 PM

(9/14 18:50) ◀

Tuesday, September 15, 2026 (6:50pm)

▶ (9/18 18:44)

◀ 9/15 18:50 ▶

Option Volume

Detail

ℹ

Current (09/15) 8,761

Calls: 5,936 (68%)

Puts: 2,825 (32%)

Prior (09/14) 12,454

Calls: 8,174 (66%)

Puts: 4,280 (34%)

Current vs Prior -29.65%

Calls: -27.38% (Calls)

Puts: -34.00% (Puts)

Prior 7-Day Total 133,880

Calls: 84,833 (63%)

Puts: 49,047 (37%)

Prior 7-Day Average 19,125

Calls: 12,119 (63%)

Puts: 7,006 (37%)

Current vs Prior 7-Day Avg -54.19%

Calls: -51.02%

Puts: -59.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15) $29.15M

Calls: $23.38M (80%)

Puts: $5.77M (20%)

Prior (09/14) $21.41M

Calls: $17.73M (83%)

Puts: $3.68M (17%)

Current vs Prior +36.18%

Calls: +31.88%

Puts: +56.97%

Prior 7-Day Total $393.65M

Calls: $328.17M (83%)

Puts: $65.48M (17%)

Prior 7-Day Average $56.24M

Calls: $46.88M (83%)

Puts: $9.35M (17%)

Current vs Prior 7-Day Avg -48.16%

Calls: -50.12%

Puts: -38.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15) 0.48

Prior (09/14) 0.52

Current vs Prior -9.11%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -17.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/15) 76,251

Calls: 46,968 (62%)

Puts: 29,283 (38%)

Prior (09/14) 75,387

Calls: 45,676 (61%)

Puts: 29,711 (39%)

Current vs Prior +1.15%

Prior 7-Day Total 605,451

Calls: 359,351 (59%)

Puts: 246,100 (41%)

Prior 7-Day Average 86,493

Calls: 51,335 (59%)

Puts: 35,157 (41%)

Current vs Prior 7-Day Avg -11.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 4.94% | 7.49%4.94% | 14.27%

Prior 5.61% | 7.97%5.61% | 14.46%

Current vs Prior -11.86% | -5.92%-11.86% | -1.30%

Prior 7-Day Avg 4.58% | 7.97%7.58% | 15.20%

Current vs 7-Day Avg +7.77% | -5.95%-34.78% | -6.14%

Prior 7-Day Eod 5.61% | 7.97%5.61% | 14.46%

Current vs 7-Day Eod -11.86% | -5.92%-11.86% | -1.30%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.04% | 29.82%

Calls: 13.89% | 31.18%

Puts: 44.18% | 28.47%

Prior 29.04% | 29.82%

Calls: 13.89% | 31.18%

Puts: 44.18% | 28.47%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 29.04% | 29.82%

Calls: 13.89% | 31.18%

Puts: 44.18% | 28.47%

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

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($23.38M) vs puts ($5.77M). Extreme bullish P/C ratio of 0.48 - heavy call buying (5,936 calls vs 2,825 puts). Call-heavy open interest (46,968 calls vs 29,283 puts) suggests bullish positioning.

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

📈 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 1 of results (avg 6.9%, best 6.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	23.00	24.65	$23.83	6.9%	10	0.51	206

PUTS (0)

No puts meet the criteria

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. 59 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Sep 18	40.85	48.95	$44.90	18.0%	1	1.00	22
$335.00	Sep 18	38.30	46.55	$42.43	19.4%	1	1.00	12
$330.00	Sep 25	45.75	50.65	$48.20	10.2%	1	0.91	--
$350.00	Sep 18	25.70	31.50	$28.60	20.3%	220	0.91	692
$355.00	Sep 18	20.30	27.35	$23.83	29.6%	10	0.86	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Sep 18	44.25	52.35	$48.30	16.8%	12	0.95	15
$415.00	Sep 18	34.40	42.10	$38.25	20.1%	6	0.93	27
$410.00	Sep 18	29.70	37.85	$33.78	24.1%	10	0.92	255
$435.00	Sep 18	54.10	62.15	$58.13	13.8%	6	0.90	21
$402.50	Sep 18	23.55	29.60	$26.58	22.8%	1	0.87	17

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 3.0K, top 264)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Sep 25	0.87	3.50	$2.19	120.1%	264	0.12	24
$350.00	Sep 18	25.70	31.50	$28.60	20.3%	220	0.91	692
$380.00	Sep 18	5.70	8.35	$7.03	37.7%	143	0.46	497
$400.00	Sep 18	1.30	2.27	$1.79	54.2%	84	0.16	1.3K
$410.00	Oct 2	5.00	8.45	$6.73	51.3%	80	0.26	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 18	0.57	1.69	$1.13	99.1%	123	0.10	498
$360.00	Sep 18	1.87	3.50	$2.69	60.6%	109	0.21	438
$320.00	Sep 18	0.03	0.17	$0.10	140.0%	70	0.01	713
$337.50	Sep 18	0.00	1.37	$0.69	198.6%	48	0.06	--
$370.00	Sep 18	4.75	6.05	$5.40	24.1%	48	0.36	424

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 12.4%, max 26.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Sep 18	Oct 16	65.8%	55.1%	19.5%	18	270
$377.50	Sep 18	Sep 25	64.4%	55.1%	17.0%	24	60
$395.00	Sep 18	Oct 2	64.2%	56.1%	14.4%	23	163
$370.00	Sep 18	Oct 16	63.3%	56.0%	13.1%	19	1.7K
$385.00	Sep 18	Oct 2	63.4%	56.7%	11.7%	33	280

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Sep 18	Oct 9	65.8%	52.2%	26.0%	36	77
$355.00	Sep 18	Sep 25	67.1%	55.9%	20.0%	5	243
$360.00	Sep 18	Oct 16	65.8%	55.1%	19.5%	143	825
$377.50	Sep 18	Oct 2	64.4%	56.7%	13.7%	24	13
$370.00	Sep 18	Oct 16	63.3%	56.0%	13.1%	59	815

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 1.14, avg 4.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$400.00	Oct 30	$21.03	$23.97	$21.03	66%	1.14	$376.03
$370.00	$380.00	Oct 16	$4.10	$5.90	$4.10	58%	1.44	$374.10
$440.00	$450.00	Oct 30	$1.30	$8.70	$1.30	24%	6.69	$441.30
$400.00	$410.00	Oct 16	$2.63	$7.37	$2.63	39%	2.80	$402.63
$375.00	$380.00	Oct 23	$1.83	$3.17	$1.83	55%	1.73	$376.83

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$320.00	Oct 9	$0.49	$9.51	$0.49	16%	19.41	$329.51
$365.00	$350.00	Oct 9	$4.03	$10.97	$4.03	39%	2.72	$360.97
$380.00	$377.50	Sep 25	$0.57	$1.93	$0.57	51%	3.39	$379.43
$375.00	$372.50	Sep 18	$0.50	$2.00	$0.50	45%	4.00	$374.50
$345.00	$340.00	Sep 25	$0.19	$4.81	$0.19	16%	25.32	$344.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.39, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$435.00	$440.00	Oct 2	$1.13	$1.13	$3.87	85%	0.29	$436.13
$430.00	$440.00	Oct 16	$2.48	$2.48	$7.52	76%	0.33	$432.48
$387.50	$390.00	Oct 2	$1.55	$1.55	$0.95	56%	1.63	$389.05
$390.00	$395.00	Sep 25	$2.15	$2.15	$2.85	62%	0.75	$392.15
$430.00	$435.00	Sep 25	$0.76	$0.76	$4.24	90%	0.18	$430.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$330.00	Oct 9	$4.19	$4.19	$10.81	75%	0.39	$340.81
$370.00	$360.00	Oct 16	$4.93	$4.93	$5.07	58%	0.97	$365.07
$330.00	$320.00	Oct 16	$2.45	$2.45	$7.55	81%	0.32	$327.55
$360.00	$350.00	Oct 16	$4.05	$4.05	$5.95	64%	0.68	$355.95
$350.00	$345.00	Oct 9	$2.17	$2.17	$2.83	71%	0.77	$347.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $5.48, cheapest $4.91)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$377.50	Sep 18	Sep 25	$5.57	64.4%	55.1%
$370.00	Sep 18	Sep 25	$5.10	63.3%	55.0%
$385.00	Sep 18	Sep 25	$5.33	63.4%	55.9%
$387.50	Sep 18	Sep 25	$5.45	62.9%	56.8%
$382.50	Sep 18	Sep 25	$5.70	62.7%	56.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$377.50	Sep 18	Sep 25	$4.91	64.4%	55.1%
$370.00	Sep 18	Sep 25	$4.75	63.3%	55.0%
$385.00	Sep 18	Sep 25	$5.00	63.4%	55.9%
$387.50	Sep 18	Sep 25	$4.90	62.9%	56.8%
$382.50	Sep 18	Sep 25	$3.90	62.7%	56.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 4.38% of stock, avg 8.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Sep 18	$9.55	$7.00	$16.55	$358.45	$391.55	4.38%
$377.50	Sep 18	$8.43	$8.82	$17.25	$360.25	$394.75	4.57%
$380.00	Sep 18	$7.03	$10.23	$17.26	$362.74	$397.26	4.57%
$382.50	Sep 18	$6.03	$11.85	$17.88	$364.62	$400.38	4.73%
$370.00	Sep 18	$12.75	$5.40	$18.15	$351.85	$388.15	4.81%
$385.00	Sep 18	$5.20	$13.15	$18.35	$366.65	$403.35	4.86%
$387.50	Sep 18	$4.33	$14.78	$19.11	$368.39	$406.61	5.06%
$390.00	Sep 18	$3.61	$16.65	$20.26	$369.74	$410.26	5.36%
$392.50	Sep 18	$3.43	$18.50	$21.93	$370.57	$414.43	5.81%
$360.00	Sep 18	$19.68	$2.69	$22.37	$337.63	$382.37	5.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 2.14% of stock, avg 6.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$390.00	$367.50	Sep 18	$3.61	$4.47	$8.08	$359.42	$398.08
$387.50	$367.50	Sep 18	$4.33	$4.47	$8.80	$358.70	$396.30
$390.00	$370.00	Sep 18	$3.61	$5.40	$9.01	$360.99	$399.01
$387.50	$370.00	Sep 18	$4.33	$5.40	$9.73	$360.27	$397.23
$385.00	$367.50	Sep 18	$5.20	$4.47	$9.67	$357.83	$394.67
$385.00	$370.00	Sep 18	$5.20	$5.40	$10.60	$359.40	$395.60
$390.00	$372.50	Sep 18	$3.61	$6.50	$10.11	$362.39	$400.11
$382.50	$367.50	Sep 18	$6.03	$4.47	$10.50	$357.00	$393.00
$387.50	$372.50	Sep 18	$4.33	$6.50	$10.83	$361.67	$398.33
$382.50	$370.00	Sep 18	$6.03	$5.40	$11.43	$358.57	$393.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 0.97, avg credit $1.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
320/330	430/440	Oct 16	$4.93	$5.07	58%	0.97	$325.07	$434.93
335/338	392/395	Sep 18	$1.37	$1.13	68%	1.21	$336.13	$393.87
345/350	410/415	Oct 9	$3.47	$1.53	41%	2.27	$346.53	$413.47
335/338	395/398	Sep 18	$1.14	$1.36	73%	0.84	$336.36	$396.14
335/338	405/408	Sep 18	$0.89	$1.61	82%	0.55	$336.61	$405.89
345/350	405/410	Oct 9	$3.52	$1.48	38%	2.38	$346.48	$408.52
335/338	400/402	Sep 18	$0.93	$1.57	78%	0.59	$336.57	$400.93
330/332	392/395	Sep 18	$1.10	$1.40	70%	0.79	$331.40	$393.60
335/338	388/390	Sep 18	$1.27	$1.23	62%	1.03	$336.23	$388.77
320/330	410/420	Oct 16	$5.52	$4.48	48%	1.23	$324.48	$415.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$360.00	$370.00	Oct 16	$0.22	$9.78	13%	44.45
$410.00	$420.00	$430.00	Oct 2	$0.34	$9.66	9%	28.41
$405.00	$410.00	$415.00	Oct 9	$0.05	$4.95	6%	99.00
$400.00	$405.00	$410.00	Sep 25	$0.19	$4.81	9%	25.32
$385.00	$387.50	$390.00	Sep 25	$0.07	$2.43	5%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$340.00	$350.00	Oct 16	$0.31	$9.69	11%	31.26
$360.00	$365.00	$370.00	Sep 25	$0.17	$4.83	11%	28.41
$330.00	$335.00	$340.00	Oct 2	$0.06	$4.94	6%	82.33
$365.00	$370.00	$375.00	Oct 9	$0.13	$4.87	8%	37.46
$355.00	$360.00	$365.00	Sep 25	$0.25	$4.75	10%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-0.22, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$355.00	$400.00	1:2	Oct 30	-$0.22	$44.78
$345.00	$362.50	1:2	Sep 25	-$10.27	$7.23
$360.00	$370.00	1:2	Sep 18	-$5.82	$4.18
$335.00	$350.00	1:2	Sep 18	-$14.77	$0.23
$415.00	$430.00	1:2	Oct 9	-$3.11	$11.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$345.00	$330.00	1:2	Oct 9	-$0.30	$14.70
$365.00	$350.00	1:2	Oct 2	-$2.47	$12.53
$410.00	$390.00	1:2	Oct 2	-$12.43	$7.57
$315.00	$305.00	1:2	Oct 9	-$0.10	$9.90
$320.00	$315.00	1:2	Sep 18	-$0.04	$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 4.69%, avg 1.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Oct 30	$17.70	0.42	5.9%	4.69%	10.60%	20	2
$380.00	Oct 23	$24.15	0.52	0.6%	6.39%	7.01%	2	--
$400.00	Oct 23	$15.25	0.41	5.9%	4.04%	9.95%	10	35
$380.00	Oct 16	$23.00	0.51	0.6%	6.09%	6.71%	10	206
$405.00	Oct 23	$13.55	0.38	7.2%	3.59%	10.82%	10	6
$400.00	Oct 16	$14.20	0.39	5.9%	3.76%	9.67%	58	252
$390.00	Oct 16	$16.40	0.45	3.3%	4.34%	7.61%	3	135
$440.00	Oct 30	$6.85	0.24	16.5%	1.81%	18.32%	1	--
$410.00	Oct 16	$10.20	0.34	8.6%	2.70%	11.26%	2	--
$420.00	Oct 16	$8.90	0.28	11.2%	2.36%	13.56%	10	103

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 5,936

Total Puts 2,825

Put/Call Ratio 0.48

Net Difference 3,111

Prior's Put/Call Breakdown

Total Calls 8,174

Total Puts 4,280

Put/Call Ratio 0.52

Net Difference 3,894

Prior 7-Day Put/Call Summary

Total Calls 84,833

Total Puts 49,047

Average Put/Call Ratio 0.58

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