MRNA - Options Database

MRNA

MODERNA INC

$154.27 +9.93%

$151.70 (-1.67%)🌙

as of 09/01 06:03 PM

(8/31 18:03) ◀

Tuesday, September 1, 2026 (6:03pm)

▶ (9/2 09:35)

◀ 9/1 18:03 ▶

Option Volume

Detail

ℹ

Current (09/01) 153,832

Calls: 107,876 (70%)

Puts: 45,956 (30%)

Prior (08/31) 81,550

Calls: 49,860 (61%)

Puts: 31,690 (39%)

Current vs Prior +88.64%

Calls: +116.36% (Calls)

Puts: +45.02% (Puts)

Prior 7-Day Total 2,224,177

Calls: 1,139,884 (51%)

Puts: 1,084,293 (49%)

Prior 7-Day Average 317,739

Calls: 162,840 (51%)

Puts: 154,899 (49%)

Current vs Prior 7-Day Avg -51.59%

Calls: -33.75%

Puts: -70.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/01) $148.28M

Calls: $129.82M (88%)

Puts: $18.46M (12%)

Prior (08/31) $58.00M

Calls: $43.78M (75%)

Puts: $14.21M (25%)

Current vs Prior +155.67%

Calls: +196.51%

Puts: +29.86%

Prior 7-Day Total $1.63B

Calls: $1.09B (67%)

Puts: $538.58M (33%)

Prior 7-Day Average $232.55M

Calls: $155.61M (67%)

Puts: $76.94M (33%)

Current vs Prior 7-Day Avg -36.24%

Calls: -16.57%

Puts: -76.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/01) 0.43

Prior (08/31) 0.64

Current vs Prior -32.97%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg -53.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/01) 907,196

Calls: 372,374 (41%)

Puts: 534,822 (59%)

Prior (08/31) 888,448

Calls: 362,737 (41%)

Puts: 525,711 (59%)

Current vs Prior +2.11%

Prior 7-Day Total 6,614,057

Calls: 2,657,418 (40%)

Puts: 3,956,639 (60%)

Prior 7-Day Average 944,865

Calls: 379,631 (40%)

Puts: 565,234 (60%)

Current vs Prior 7-Day Avg -3.99%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 8.14% | 11.72%14.68% | 23.42%

Prior 8.02% | 11.58%13.73% | 23.27%

Current vs Prior +1.56% | +1.22%+6.93% | +0.64%

Prior 7-Day Avg 8.83% | 13.44%12.91% | 24.59%

Current vs 7-Day Avg -7.76% | -12.79%+13.73% | -4.76%

Prior 7-Day Eod 8.02% | 11.58%13.73% | 23.27%

Current vs 7-Day Eod +1.56% | +1.22%+6.93% | +0.64%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.86% | 31.19%

Calls: 5.42% | 21.64%

Puts: 14.29% | 40.74%

Prior 9.86% | 31.19%

Calls: 5.42% | 21.64%

Puts: 14.29% | 40.74%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 9.86% | 31.19%

Calls: 5.42% | 21.64%

Puts: 14.29% | 40.74%

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

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($129.82M) vs puts ($18.46M). Massive premium surge with dollar volume up 156% vs prior. Above-average activity with volume up 89% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (107,876 calls vs 45,956 puts).

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 BEARISH

Prior BEARISH

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 30 of results (avg 7.6%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	8.50	8.90	$8.70	4.6%	656	0.45	1.7K
$155.00	Sep 4	5.15	5.40	$5.28	4.7%	4.1K	0.49	851
$165.00	Sep 18	6.70	7.05	$6.88	5.1%	357	0.38	2.4K
$155.00	Sep 11	7.95	8.40	$8.18	5.5%	282	0.51	268
$160.00	Sep 4	3.25	3.45	$3.35	6.0%	5.2K	0.36	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	14.15	15.00	$14.58	5.8%	355	0.41	740
$155.00	Oct 16	16.50	17.50	$17.00	5.9%	20	0.45	110
$130.00	Oct 16	6.10	6.50	$6.30	6.3%	63	0.22	1.7K
$149.00	Sep 11	5.80	6.30	$6.05	8.3%	80	0.38	40
$160.00	Sep 11	10.95	11.90	$11.43	8.3%	39	0.58	58

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.41, cheapest $0.36)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Sep 4	0.32	0.39	$0.36	19.4%	227	0.06	212
$135.00	Sep 4	0.41	0.49	$0.45	17.8%	712	0.07	733

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 185 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Sep 4	28.60	31.70	$30.15	10.3%	20	1.00	13
$125.00	Sep 4	28.05	30.35	$29.20	7.9%	52	1.00	102
$126.00	Sep 4	26.65	29.40	$28.03	9.8%	40	1.00	36
$128.00	Sep 4	24.65	27.80	$26.23	12.0%	18	1.00	65
$130.00	Sep 4	23.75	25.55	$24.65	7.3%	677	0.95	576

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 4	20.70	22.70	$21.70	9.2%	13	0.89	13
$180.00	Sep 11	25.70	29.30	$27.50	13.1%	3	0.83	7
$170.00	Sep 4	15.20	18.20	$16.70	18.0%	6	0.83	123
$177.50	Sep 11	23.50	27.15	$25.33	14.4%	17	0.82	286
$167.50	Sep 4	13.55	16.05	$14.80	16.9%	2	0.79	2

Most actively traded options today. High liquidity = easy entry/exit. 379 active (total vol 104.6K, top 8.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 4	7.50	8.50	$8.00	12.5%	8.7K	0.63	3.5K
$170.00	Sep 4	1.20	1.40	$1.30	15.4%	8.1K	0.17	1.7K
$160.00	Sep 4	3.25	3.45	$3.35	6.0%	5.2K	0.36	1.5K
$145.00	Sep 4	10.25	11.50	$10.88	11.5%	4.2K	0.76	2.2K
$155.00	Sep 4	5.15	5.40	$5.28	4.7%	4.1K	0.49	851

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 4	0.95	1.10	$1.02	14.7%	2.2K	0.14	577
$150.00	Sep 4	3.55	3.95	$3.75	10.7%	2.1K	0.37	349
$130.00	Sep 4	0.20	0.33	$0.27	48.1%	1.5K	0.04	1.7K
$142.00	Sep 4	1.27	1.53	$1.40	18.6%	1.1K	0.18	844
$145.00	Sep 4	2.00	2.23	$2.12	10.8%	996	0.24	360

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 30.8%, max 40.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Sep 4	Oct 16	109.5%	78.3%	40.0%	8.2K	2.2K
$144.00	Sep 4	Oct 9	103.4%	75.8%	36.3%	763	220
$165.00	Sep 4	Oct 16	105.5%	77.8%	35.6%	3.2K	3.7K
$142.00	Sep 4	Oct 9	102.5%	75.9%	35.1%	663	545
$160.00	Sep 4	Oct 16	104.7%	77.6%	34.8%	6.1K	2.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Sep 4	Oct 16	109.5%	78.3%	40.0%	28	155
$144.00	Sep 4	Oct 9	103.4%	75.8%	36.3%	597	106
$165.00	Sep 4	Oct 16	105.5%	77.8%	35.6%	27	154
$142.00	Sep 4	Oct 9	102.5%	75.9%	35.1%	1.1K	844
$167.50	Sep 4	Oct 2	109.8%	81.3%	35.1%	2	13

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 10.36, avg 2.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$180.00	Oct 9	$0.44	$4.56	$0.44	36%	10.36	$175.44
$165.00	$170.00	Oct 2	$0.90	$4.10	$0.90	43%	4.56	$165.90
$157.50	$160.00	Sep 18	$0.10	$2.40	$0.10	48%	24.00	$157.60
$152.50	$155.00	Oct 2	$0.47	$2.03	$0.47	56%	4.32	$152.97
$175.00	$180.00	Oct 16	$0.85	$4.15	$0.85	37%	4.88	$175.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$160.00	Sep 25	$0.97	$1.53	$0.97	56%	1.58	$161.53
$162.50	$160.00	Sep 4	$1.33	$1.17	$1.33	70%	0.88	$161.17
$160.00	$157.50	Sep 18	$1.00	$1.50	$1.00	55%	1.50	$159.00
$160.00	$157.50	Sep 4	$1.25	$1.25	$1.25	64%	1.00	$158.75
$157.50	$155.00	Oct 2	$0.92	$1.58	$0.92	49%	1.72	$156.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.84, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$157.50	Oct 2	$2.08	$2.08	$0.42	46%	4.95	$157.08
$182.50	$185.00	Oct 2	$1.10	$1.10	$1.40	72%	0.79	$183.60
$172.50	$175.00	Sep 18	$1.15	$1.15	$1.35	69%	0.85	$173.65
$157.50	$160.00	Oct 9	$1.70	$1.70	$0.80	48%	2.12	$159.20
$162.50	$165.00	Sep 11	$1.28	$1.28	$1.22	61%	1.05	$163.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$135.00	Oct 16	$2.28	$2.28	$2.72	69%	0.84	$137.72
$133.00	$130.00	Oct 9	$1.47	$1.47	$1.53	75%	0.96	$131.53
$133.00	$130.00	Sep 25	$1.36	$1.36	$1.64	78%	0.83	$131.64
$130.00	$125.00	Oct 9	$1.56	$1.56	$3.44	79%	0.45	$128.44
$130.00	$125.00	Oct 2	$1.44	$1.44	$3.56	80%	0.40	$128.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.81, cheapest $2.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 4	Sep 11	$2.85	101.8%	78.7%
$148.00	Sep 4	Sep 11	$2.55	102.4%	81.5%
$157.50	Sep 4	Sep 11	$2.67	102.6%	81.9%
$150.00	Sep 4	Sep 11	$2.45	101.8%	81.8%
$160.00	Sep 4	Sep 11	$2.78	104.7%	84.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 4	Sep 11	$2.30	101.8%	78.7%
$148.00	Sep 4	Sep 11	$2.37	102.4%	81.5%
$157.50	Sep 4	Sep 11	$2.13	102.6%	81.9%
$162.50	Sep 4	Sep 18	$5.22	105.0%	84.7%
$150.00	Sep 4	Sep 11	$2.53	101.8%	81.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 7.25% of stock, avg 15.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 4	$6.33	$4.85	$11.18	$141.32	$163.68	7.25%
$155.00	Sep 4	$5.28	$6.23	$11.51	$143.49	$166.51	7.46%
$149.00	Sep 4	$8.25	$3.30	$11.55	$137.45	$160.55	7.49%
$148.00	Sep 4	$8.70	$3.03	$11.73	$136.27	$159.73	7.60%
$150.00	Sep 4	$8.00	$3.75	$11.75	$138.25	$161.75	7.62%
$157.50	Sep 4	$4.13	$8.00	$12.13	$145.37	$169.63	7.86%
$160.00	Sep 4	$3.35	$9.25	$12.60	$147.40	$172.60	8.17%
$147.00	Sep 4	$10.23	$2.70	$12.93	$134.07	$159.93	8.38%
$145.00	Sep 4	$10.88	$2.12	$13.00	$132.00	$158.00	8.43%
$146.00	Sep 4	$10.80	$2.39	$13.19	$132.81	$159.19	8.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.07% of stock, avg 11.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$147.00	Sep 4	$2.04	$2.70	$4.74	$142.26	$169.74
$162.50	$147.00	Sep 4	$2.63	$2.70	$5.33	$141.67	$167.83
$165.00	$148.00	Sep 4	$2.04	$3.03	$5.07	$142.93	$170.07
$162.50	$148.00	Sep 4	$2.63	$3.03	$5.66	$142.34	$168.16
$165.00	$149.00	Sep 4	$2.04	$3.30	$5.34	$143.66	$170.34
$162.50	$149.00	Sep 4	$2.63	$3.30	$5.93	$143.07	$168.43
$160.00	$147.00	Sep 4	$3.35	$2.70	$6.05	$140.95	$166.05
$165.00	$150.00	Sep 4	$2.04	$3.75	$5.79	$144.21	$170.79
$160.00	$148.00	Sep 4	$3.35	$3.03	$6.38	$141.62	$166.38
$160.00	$149.00	Sep 4	$3.35	$3.30	$6.65	$142.35	$166.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 7.06, avg credit $0.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
141/142	182/185	Oct 2	$2.19	$0.31	40%	7.06	$139.81	$184.69
130/133	182/185	Oct 2	$2.20	$0.80	49%	2.75	$130.80	$184.70
135/136	172/175	Sep 18	$1.93	$0.57	47%	3.39	$134.07	$174.43
133/134	172/175	Sep 18	$1.71	$0.79	49%	2.16	$132.29	$174.21
130/133	172/175	Sep 18	$1.87	$1.13	51%	1.65	$131.13	$174.37
138/139	172/175	Sep 18	$1.79	$0.71	44%	2.52	$137.21	$174.29
135/138	182/185	Oct 2	$2.00	$1.00	44%	2.00	$136.00	$184.50
138/139	182/185	Oct 2	$1.75	$0.75	43%	2.33	$137.25	$184.25
135/140	180/185	Oct 16	$3.60	$1.40	34%	2.57	$136.40	$183.60
130/133	175/178	Sep 25	$1.91	$1.09	47%	1.75	$131.09	$176.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Oct 16	$0.07	$4.93	8%	70.43
$157.50	$160.00	$162.50	Sep 4	$0.06	$2.44	12%	40.67
$135.00	$140.00	$145.00	Oct 16	$0.18	$4.82	9%	26.78
$145.00	$150.00	$155.00	Oct 16	$0.22	$4.78	9%	21.73
$160.00	$162.50	$165.00	Sep 4	$0.13	$2.37	11%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$157.50	$160.00	$162.50	Sep 4	$0.08	$2.42	12%	30.25
$155.00	$157.50	$160.00	Sep 11	$0.07	$2.43	9%	34.71
$162.50	$165.00	$167.50	Sep 4	$0.08	$2.42	9%	30.25
$160.00	$162.50	$165.00	Sep 18	$0.08	$2.42	7%	30.25
$175.00	$177.50	$180.00	Sep 11	$0.07	$2.43	5%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.11, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$182.50	1:2	Sep 4	-$0.26	$2.24
$182.50	$185.00	1:2	Sep 4	-$0.23	$2.27
$170.00	$172.50	1:2	Sep 4	-$0.50	$2.00
$177.50	$180.00	1:2	Sep 4	-$0.43	$2.07
$175.00	$177.50	1:2	Sep 4	-$0.48	$2.02

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$126.00	$125.00	1:2	Sep 4	-$0.11	$0.89
$129.00	$128.00	1:2	Sep 4	-$0.13	$0.87
$134.00	$133.00	1:2	Sep 4	-$0.24	$0.76
$131.00	$130.00	1:2	Sep 4	-$0.23	$0.77
$133.00	$132.00	1:2	Sep 4	-$0.28	$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 10.53%, avg 3.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Oct 16	$16.25	0.55	0.5%	10.53%	11.01%	1.1K	2.2K
$180.00	Oct 16	$7.90	0.34	16.7%	5.12%	21.80%	218	1.9K
$170.00	Oct 16	$9.90	0.41	10.2%	6.42%	16.61%	150	469
$165.00	Oct 16	$11.25	0.46	7.0%	7.29%	14.25%	302	2.5K
$175.00	Oct 16	$8.30	0.37	13.4%	5.38%	18.82%	46	833
$160.00	Oct 16	$13.00	0.50	3.7%	8.43%	12.14%	901	1.3K
$180.00	Oct 9	$6.70	0.33	16.7%	4.34%	21.02%	12	2
$185.00	Oct 16	$5.80	0.30	19.9%	3.76%	23.68%	83	169
$170.00	Oct 9	$8.35	0.40	10.2%	5.41%	15.61%	3	8
$175.00	Oct 9	$7.05	0.36	13.4%	4.57%	18.01%	--	47

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 107,876

Total Puts 45,956

Put/Call Ratio 0.43

Net Difference 61,920

Prior's Put/Call Breakdown

Total Calls 49,860

Total Puts 31,690

Put/Call Ratio 0.64

Net Difference 18,170

Prior 7-Day Put/Call Summary

Total Calls 1,139,884

Total Puts 1,084,293

Average Put/Call Ratio 0.91

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