MDB - Options Database

MDB

MONGODB INC A

$407.30 +6.19%

$406.60 (-0.17%)🌙

as of 09/21 06:44 PM

(9/18 18:44) ◀

Monday, September 21, 2026 (6:44pm)

▶

◀ 9/21 18:44

Option Volume

Detail

ℹ

Current (09/21) 8,083

Calls: 4,751 (59%)

Puts: 3,332 (41%)

Prior (09/18) 11,810

Calls: 5,218 (44%)

Puts: 6,592 (56%)

Current vs Prior -31.56%

Calls: -8.95% (Calls)

Puts: -49.45% (Puts)

Prior 7-Day Total 97,982

Calls: 67,155 (69%)

Puts: 30,827 (31%)

Prior 7-Day Average 13,997

Calls: 9,593 (69%)

Puts: 4,403 (31%)

Current vs Prior 7-Day Avg -42.25%

Calls: -50.48%

Puts: -24.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $25.91M

Calls: $21.62M (83%)

Puts: $4.29M (17%)

Prior (09/18) $37.41M

Calls: $34.08M (91%)

Puts: $3.33M (9%)

Current vs Prior -30.74%

Calls: -36.56%

Puts: +28.87%

Prior 7-Day Total $345.08M

Calls: $306.93M (89%)

Puts: $38.15M (11%)

Prior 7-Day Average $49.30M

Calls: $43.85M (89%)

Puts: $5.45M (11%)

Current vs Prior 7-Day Avg -47.44%

Calls: -50.69%

Puts: -21.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.70

Prior (09/18) 1.26

Current vs Prior -44.49%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +27.66%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/21) 53,283

Calls: 32,864 (62%)

Puts: 20,419 (38%)

Prior (09/18) 56,798

Calls: 32,510 (57%)

Puts: 24,288 (43%)

Current vs Prior -6.19%

Prior 7-Day Total 520,066

Calls: 323,378 (62%)

Puts: 196,688 (38%)

Prior 7-Day Average 74,295

Calls: 46,196 (62%)

Puts: 28,098 (38%)

Current vs Prior 7-Day Avg -28.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 5.30% | 8.92%12.35% | 19.97%

Prior 5.74% | 9.50%1.08% | 13.41%

Current vs Prior -7.58% | -6.01%+1044.12% | +48.92%

Prior 7-Day Avg 4.83% | 8.16%5.92% | 14.63%

Current vs 7-Day Avg +9.77% | +9.37%+108.52% | +36.47%

Prior 7-Day Eod 5.74% | 9.50%1.08% | 13.41%

Current vs 7-Day Eod -7.58% | -6.01%+1044.12% | +48.92%

Sentiment BULLISHBEARISH

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 83% of dollar volume in calls ($21.62M) vs puts ($4.29M). P/C ratio dropping 44% - sentiment shifting bullish. Call-heavy open interest (32,864 calls vs 20,419 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 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 -- of results (avg --%, best --%)

No options available for this category

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. 70 found (avg delta 0.68, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 25	43.10	49.75	$46.43	14.3%	14	0.94	36
$362.50	Sep 25	40.70	48.40	$44.55	17.3%	1	0.93	--
$367.50	Sep 25	35.95	42.95	$39.45	17.7%	1	0.92	5
$370.00	Sep 25	33.60	40.35	$36.98	18.3%	30	0.91	240
$350.00	Oct 2	54.85	62.00	$58.43	12.2%	3	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Oct 9	51.20	58.00	$54.60	12.5%	1	0.79	--
$460.00	Oct 16	57.45	64.30	$60.88	11.3%	1	0.78	--
$435.00	Oct 2	32.95	38.80	$35.88	16.3%	1	0.72	--
$440.00	Oct 16	42.00	48.50	$45.25	14.4%	3	0.68	71
$425.00	Oct 2	25.90	31.30	$28.60	18.9%	2	0.64	51

Most actively traded options today. High liquidity = easy entry/exit. 240 active (total vol 3.8K, top 143)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Sep 25	0.00	0.70	$0.35	200.0%	143	0.03	14
$425.00	Sep 25	3.65	4.25	$3.95	15.2%	117	0.26	175
$430.00	Sep 25	2.80	3.50	$3.15	22.2%	114	0.21	84
$450.00	Oct 2	3.65	5.40	$4.53	38.6%	98	0.19	933
$475.00	Oct 9	1.79	5.10	$3.45	95.9%	96	0.13	226

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Sep 25	3.35	5.15	$4.25	42.4%	119	0.25	41
$330.00	Oct 30	4.60	6.75	$5.68	37.9%	106	0.13	152
$400.00	Oct 2	12.10	16.75	$14.43	32.2%	99	0.42	73
$365.00	Sep 25	0.34	1.36	$0.85	120.0%	65	0.06	45
$360.00	Oct 16	6.65	8.55	$7.60	25.0%	59	0.20	394

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 7.8%, max 17.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$385.00	Sep 25	Oct 30	65.7%	56.2%	16.8%	7	50
$405.00	Sep 25	Oct 30	64.3%	56.0%	14.8%	29	39
$390.00	Sep 25	Oct 30	64.7%	57.4%	12.8%	57	321
$397.50	Sep 25	Oct 16	64.6%	57.9%	11.4%	5	13
$430.00	Sep 25	Oct 30	63.9%	57.5%	11.2%	125	84

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Sep 25	Oct 23	63.5%	54.1%	17.4%	9	69
$390.00	Sep 25	Oct 23	64.7%	56.7%	14.1%	121	41
$405.00	Sep 25	Oct 16	64.3%	57.1%	12.6%	7	85
$385.00	Sep 25	Oct 9	65.7%	59.5%	10.4%	55	189
$407.50	Sep 25	Oct 16	63.0%	58.8%	7.1%	37	16

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 24.00, avg 4.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$455.00	Oct 16	$0.20	$4.80	$0.20	26%	24.00	$450.20
$450.00	$470.00	Oct 23	$3.51	$16.49	$3.51	29%	4.70	$453.51
$380.00	$390.00	Oct 16	$5.68	$4.32	$5.68	70%	0.76	$385.68
$415.00	$425.00	Oct 23	$3.41	$6.59	$3.41	48%	1.93	$418.41
$430.00	$450.00	Oct 30	$6.00	$14.00	$6.00	41%	2.33	$436.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$395.00	$390.00	Oct 23	$1.05	$3.95	$1.05	40%	3.76	$393.95
$365.00	$360.00	Oct 9	$0.32	$4.68	$0.32	18%	14.62	$364.68
$370.00	$365.00	Oct 23	$0.75	$4.25	$0.75	26%	5.67	$369.25
$345.00	$340.00	Oct 16	$0.14	$4.86	$0.14	13%	34.71	$344.86
$340.00	$330.00	Oct 30	$0.85	$9.15	$0.85	15%	10.76	$339.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 1.16, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$410.00	$420.00	Oct 16	$5.66	$5.66	$4.34	49%	1.30	$415.66
$450.00	$455.00	Oct 2	$1.66	$1.66	$3.34	81%	0.50	$451.66
$445.00	$450.00	Oct 16	$2.17	$2.17	$2.83	70%	0.77	$447.17
$410.00	$415.00	Oct 23	$3.00	$3.00	$2.00	49%	1.50	$413.00
$455.00	$460.00	Oct 16	$1.67	$1.67	$3.33	75%	0.50	$456.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$380.00	Oct 9	$2.68	$2.68	$2.32	68%	1.16	$382.32
$345.00	$340.00	Oct 30	$1.92	$1.92	$3.08	82%	0.62	$343.08
$380.00	$370.00	Oct 23	$3.90	$3.90	$6.10	68%	0.64	$376.10
$402.50	$400.00	Sep 25	$2.03	$2.03	$0.47	58%	4.32	$400.47
$375.00	$370.00	Oct 30	$2.40	$2.40	$2.60	69%	0.92	$372.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $7.19, cheapest $10.47)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$402.50	Sep 25	Oct 9	$10.47	64.1%	57.9%
$405.00	Sep 25	Oct 9	$11.13	64.3%	58.1%
$397.50	Sep 25	Oct 2	$6.35	64.6%	61.7%
$407.50	Sep 25	Oct 2	$6.50	63.0%	63.1%
$395.00	Sep 25	Oct 2	$6.27	63.5%	63.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$405.00	Sep 25	Oct 2	$6.95	64.3%	61.3%
$397.50	Sep 25	Oct 2	$6.65	64.6%	61.7%
$402.50	Sep 25	Oct 2	$7.00	64.1%	61.7%
$410.00	Oct 2	Oct 9	$3.78	62.8%	60.6%
$407.50	Sep 25	Oct 2	$7.45	63.0%	63.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 5.02% of stock, avg 9.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$400.00	Sep 25	$13.83	$6.60	$20.43	$379.57	$420.43	5.02%
$405.00	Sep 25	$10.90	$9.82	$20.72	$384.28	$425.72	5.09%
$407.50	Sep 25	$10.35	$10.70	$21.05	$386.45	$428.55	5.17%
$402.50	Sep 25	$12.48	$8.63	$21.11	$381.39	$423.61	5.18%
$397.50	Sep 25	$15.63	$6.65	$22.28	$375.22	$419.78	5.47%
$395.00	Sep 25	$17.08	$5.60	$22.68	$372.32	$417.68	5.57%
$392.50	Sep 25	$18.80	$4.93	$23.73	$368.77	$416.23	5.83%
$390.00	Sep 25	$20.30	$4.25	$24.55	$365.45	$414.55	6.03%
$387.50	Sep 25	$22.53	$3.40	$25.93	$361.57	$413.43	6.37%
$385.00	Sep 25	$24.75	$3.15	$27.90	$357.10	$412.90	6.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.83% of stock, avg 7.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$420.00	$397.50	Sep 25	$4.88	$6.65	$11.53	$385.97	$431.53
$420.00	$400.00	Sep 25	$4.88	$6.60	$11.48	$388.52	$431.48
$417.50	$397.50	Sep 25	$6.00	$6.65	$12.65	$384.85	$430.15
$417.50	$400.00	Sep 25	$6.00	$6.60	$12.60	$387.40	$430.10
$415.00	$400.00	Sep 25	$6.90	$6.60	$13.50	$386.50	$428.50
$415.00	$397.50	Sep 25	$6.90	$6.65	$13.55	$383.95	$428.55
$412.50	$400.00	Sep 25	$7.50	$6.60	$14.10	$385.90	$426.60
$420.00	$402.50	Sep 25	$4.88	$8.63	$13.51	$388.99	$433.51
$412.50	$397.50	Sep 25	$7.50	$6.65	$14.15	$383.35	$426.65
$417.50	$402.50	Sep 25	$6.00	$8.63	$14.63	$387.87	$432.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 212 found (best R:R 2.14, avg credit $2.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
345/350	445/450	Oct 16	$3.41	$1.59	54%	2.14	$346.59	$448.41
355/360	445/450	Oct 16	$3.52	$1.48	50%	2.38	$356.48	$448.52
345/350	455/460	Oct 16	$2.91	$2.09	60%	1.39	$347.09	$457.91
355/360	455/460	Oct 16	$3.02	$1.98	55%	1.53	$356.98	$458.02
365/370	445/450	Oct 16	$3.44	$1.56	46%	2.21	$366.56	$448.44
340/345	450/455	Oct 30	$3.22	$1.78	50%	1.81	$341.78	$453.22
340/345	475/480	Oct 30	$2.60	$2.40	59%	1.08	$342.40	$477.60
370/375	450/455	Oct 30	$3.70	$1.30	37%	2.85	$371.30	$453.70
360/365	435/440	Oct 2	$2.69	$2.31	56%	1.16	$362.31	$437.69
365/370	455/460	Oct 16	$2.94	$2.06	51%	1.43	$367.06	$457.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$370.00	$380.00	Oct 16	$0.22	$9.78	10%	44.45
$415.00	$425.00	$435.00	Oct 23	$0.34	$9.66	10%	28.41
$350.00	$360.00	$370.00	Oct 9	$0.40	$9.60	9%	24.00
$380.00	$385.00	$390.00	Oct 23	$0.12	$4.88	6%	40.67
$375.00	$380.00	$385.00	Sep 25	$0.20	$4.80	8%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$370.00	$380.00	$390.00	Oct 23	$0.05	$9.95	11%	199.00
$397.50	$400.00	$402.50	Oct 2	$0.07	$2.43	4%	34.71
$405.00	$407.50	$410.00	Oct 2	$0.07	$2.43	4%	34.71
$370.00	$372.50	$375.00	Sep 25	$0.05	$2.45	2%	49.00
$372.50	$375.00	$377.50	Sep 25	$0.08	$2.42	3%	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. 84 found (best net $-3.85, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$370.00	1:2	Oct 23	-$19.58	$15.42
$450.00	$470.00	1:2	Oct 9	-$1.13	$18.87
$460.00	$480.00	1:2	Oct 16	-$1.00	$19.00
$450.00	$470.00	1:2	Oct 23	-$4.31	$15.69
$455.00	$465.00	1:2	Sep 25	-$0.13	$9.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$407.50	1:2	Oct 16	-$3.85	$28.65
$365.00	$345.00	1:2	Oct 30	-$3.80	$16.20
$357.50	$355.00	1:2	Sep 25	-$0.12	$2.38
$342.50	$340.00	1:2	Sep 25	-$0.15	$2.35
$362.50	$360.00	1:2	Sep 25	-$0.30	$2.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 5.86%, avg 2.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$415.00	Oct 30	$23.85	0.49	1.9%	5.86%	7.75%	7	2
$420.00	Oct 30	$21.70	0.46	3.1%	5.33%	8.45%	2	4
$410.00	Oct 30	$26.00	0.52	0.7%	6.38%	7.05%	3	5
$430.00	Oct 30	$17.85	0.41	5.6%	4.38%	9.96%	11	--
$450.00	Oct 30	$12.40	0.32	10.5%	3.04%	13.53%	10	23
$455.00	Oct 30	$9.95	0.30	11.7%	2.44%	14.15%	26	2
$415.00	Oct 23	$20.45	0.48	1.9%	5.02%	6.91%	2	3
$410.00	Oct 23	$22.70	0.51	0.7%	5.57%	6.24%	2	--
$425.00	Oct 23	$16.40	0.42	4.3%	4.03%	8.37%	4	4
$410.00	Oct 16	$22.00	0.51	0.7%	5.40%	6.06%	6	41

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 4,751

Total Puts 3,332

Put/Call Ratio 0.70

Net Difference 1,419

Prior's Put/Call Breakdown

Total Calls 5,218

Total Puts 6,592

Put/Call Ratio 1.26

Net Difference -1,374

Prior 7-Day Put/Call Summary

Total Calls 67,155

Total Puts 30,827

Average Put/Call Ratio 0.55

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