MRNA - Options Database

MRNA

MODERNA INC

$198.88 +2.08%

$198.01 (-0.44%)🌙

as of 09/25 06:02 PM

(9/25 10:35) ◀

Friday, September 25, 2026 (6:02pm)

▶

◀ 9/25 18:02

Option Volume

Detail

ℹ

Current (09/25) 217,988

Calls: 153,888 (71%)

Puts: 64,100 (29%)

Prior (09/24) 163,226

Calls: 95,227 (58%)

Puts: 67,999 (42%)

Current vs Prior +33.55%

Calls: +61.60% (Calls)

Puts: -5.73% (Puts)

Prior 7-Day Total 763,265

Calls: 499,556 (65%)

Puts: 263,709 (35%)

Prior 7-Day Average 109,037

Calls: 71,365 (65%)

Puts: 37,672 (35%)

Current vs Prior 7-Day Avg +99.92%

Calls: +115.63%

Puts: +70.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $238.16M

Calls: $217.98M (92%)

Puts: $20.18M (8%)

Prior (09/24) $133.85M

Calls: $109.67M (82%)

Puts: $24.19M (18%)

Current vs Prior +77.92%

Calls: +98.77%

Puts: -16.58%

Prior 7-Day Total $562.18M

Calls: $444.49M (79%)

Puts: $117.69M (21%)

Prior 7-Day Average $80.31M

Calls: $63.50M (79%)

Puts: $16.81M (21%)

Current vs Prior 7-Day Avg +196.54%

Calls: +243.28%

Puts: +20.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.42

Prior (09/24) 0.71

Current vs Prior -41.67%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -25.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 888,058

Calls: 406,818 (46%)

Puts: 481,240 (54%)

Prior (09/24) 850,818

Calls: 387,510 (46%)

Puts: 463,308 (54%)

Current vs Prior +4.38%

Prior 7-Day Total 6,236,300

Calls: 2,807,019 (45%)

Puts: 3,429,281 (55%)

Prior 7-Day Average 890,900

Calls: 401,002 (45%)

Puts: 489,897 (55%)

Current vs Prior 7-Day Avg -0.32%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.35% | 9.38%15.57% | 30.98%

Prior 4.47% | 10.14%16.55% | 31.52%

Current vs Prior +109.99% | +30.45%-5.96% | -1.71%

Prior 7-Day Avg 6.29% | 10.44%8.37% | 21.73%

Current vs 7-Day Avg +48.97% | +26.66%+85.95% | +42.57%

Prior 7-Day Eod 4.47% | 10.14%16.55% | 31.52%

Current vs 7-Day Eod +109.99% | +30.45%-5.96% | -1.71%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.52% | 9.05%

Calls: 16.88% | 8.05%

Puts: 12.16% | 10.06%

Prior 20.30% | 11.25%

Calls: 19.33% | 10.46%

Puts: 21.28% | 12.03%

Current vs Prior -28.47% | -19.56%

Prior 7-Day Avg 18.69% | 13.35%

Calls: 17.70% | 14.01%

Puts: 19.69% | 12.69%

Current vs 7-Day Avg -22.32% | -32.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($217.98M) vs puts ($20.18M). Elevated premium activity with dollar volume up 78% vs prior. Dollar volume significantly above 7-day average (197% higher). Volume explosion - 100% above 7-day average (217,988 vs avg 109,037).

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 90 of results (avg 7.7%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	7.90	8.10	$8.00	2.5%	4.7K	0.49	1.9K
$160.00	Oct 2	38.35	39.95	$39.15	4.1%	12	1.00	239
$160.00	Oct 16	39.90	41.70	$40.80	4.4%	78	0.89	2.1K
$200.00	Oct 16	14.15	14.80	$14.48	4.5%	2.7K	0.52	5.1K
$180.00	Oct 2	20.45	21.40	$20.92	4.5%	136	0.84	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 9	9.90	10.15	$10.03	2.5%	340	0.42	20
$197.50	Oct 2	7.60	7.80	$7.70	2.6%	413	0.46	26
$185.00	Oct 30	16.00	17.00	$16.50	6.1%	13	0.35	23
$215.00	Oct 30	33.35	35.50	$34.42	6.2%	--	0.53	21
$190.00	Oct 9	7.50	8.05	$7.78	7.1%	161	0.35	63

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 2	0.86	1.00	$0.93	15.1%	85	0.09	2

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 25	38.15	40.15	$39.15	5.1%	2.2K	1.00	2.8K
$162.50	Sep 25	35.35	37.75	$36.55	6.6%	32	1.00	254
$165.00	Sep 25	33.00	35.10	$34.05	6.2%	9.1K	1.00	9.2K
$167.50	Sep 25	30.25	33.30	$31.78	9.6%	2.2K	1.00	2.3K
$170.00	Sep 25	28.25	30.00	$29.13	6.0%	189	1.00	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 25	29.25	32.85	$31.05	11.6%	1	1.00	--
$215.00	Sep 25	14.65	17.30	$15.98	16.6%	5	1.00	5
$220.00	Sep 25	20.20	22.85	$21.53	12.3%	10	1.00	10
$210.00	Sep 25	10.35	12.25	$11.30	16.8%	73	0.99	37
$207.50	Sep 25	7.50	9.75	$8.63	26.1%	4	0.99	2

Most actively traded options today. High liquidity = easy entry/exit. 299 active (total vol 173.5K, top 25.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	0.00	0.03	$0.02	150.0%	25.2K	0.05	8.8K
$205.00	Sep 25	0.00	0.01	$0.01	100.0%	11.2K	0.01	3.6K
$165.00	Sep 25	33.00	35.10	$34.05	6.2%	9.1K	1.00	9.2K
$202.50	Sep 25	0.00	0.02	$0.01	200.0%	8.7K	0.02	447
$197.50	Sep 25	1.15	1.50	$1.33	26.3%	5.9K	1.00	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	0.75	1.97	$1.36	89.7%	5.5K	0.95	465
$190.00	Sep 25	0.00	0.01	$0.01	100.0%	5.4K	0.01	1.5K
$195.00	Sep 25	0.00	0.01	$0.01	100.0%	4.1K	0.01	243
$197.50	Sep 25	0.00	0.09	$0.05	180.0%	4.1K	0.10	92
$185.00	Sep 25	0.00	0.01	$0.01	100.0%	3.8K	0.00	1.6K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 4.56, avg 2.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Oct 30	$0.90	$4.10	$0.90	38%	4.56	$230.90
$210.00	$215.00	Oct 30	$1.52	$3.48	$1.52	50%	2.29	$211.52
$200.00	$202.50	Nov 6	$0.53	$1.97	$0.53	56%	3.72	$200.53
$225.00	$230.00	Oct 23	$0.70	$4.30	$0.70	33%	6.14	$225.70
$180.00	$185.00	Nov 6	$2.55	$2.45	$2.55	68%	0.96	$182.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$202.50	Oct 2	$0.92	$1.58	$0.92	59%	1.72	$204.08
$185.00	$182.50	Oct 30	$0.50	$2.00	$0.50	35%	4.00	$184.50
$192.50	$190.00	Oct 16	$0.60	$1.90	$0.60	39%	3.17	$191.90
$200.00	$197.50	Nov 6	$0.75	$1.75	$0.75	44%	2.33	$199.25
$175.00	$172.50	Oct 16	$0.23	$2.27	$0.23	21%	9.87	$174.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 0.73, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$220.00	Sep 25	$0.49	$0.49	$2.01	91%	0.24	$217.99
$202.50	$205.00	Oct 16	$1.50	$1.50	$1.00	50%	1.50	$204.00
$205.00	$207.50	Oct 30	$1.48	$1.48	$1.02	48%	1.45	$206.48
$207.50	$210.00	Oct 9	$1.15	$1.15	$1.35	57%	0.85	$208.65
$202.50	$205.00	Oct 9	$1.28	$1.28	$1.22	52%	1.05	$203.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$170.00	Nov 6	$4.22	$4.22	$5.78	68%	0.73	$175.78
$165.00	$160.00	Nov 6	$2.18	$2.18	$2.82	77%	0.77	$162.82
$185.00	$180.00	Oct 16	$2.30	$2.30	$2.70	68%	0.85	$182.70
$192.50	$190.00	Oct 30	$1.78	$1.78	$0.72	60%	2.47	$190.72
$195.00	$192.50	Oct 23	$1.82	$1.82	$0.68	58%	2.68	$193.18

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 0.69% of stock, avg 14.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Sep 25	$1.33	$0.05	$1.38	$196.12	$198.88	0.69%
$200.00	Sep 25	$0.02	$1.36	$1.38	$198.62	$201.38	0.69%
$195.00	Sep 25	$3.56	$0.01	$3.57	$191.43	$198.57	1.80%
$202.50	Sep 25	$0.01	$3.75	$3.76	$198.74	$206.26	1.89%
$205.00	Sep 25	$0.01	$6.13	$6.14	$198.86	$211.14	3.09%
$192.50	Sep 25	$6.55	$0.01	$6.56	$185.94	$199.06	3.30%
$207.50	Sep 25	$0.01	$8.63	$8.64	$198.86	$216.14	4.34%
$190.00	Sep 25	$9.05	$0.01	$9.06	$180.94	$199.06	4.56%
$210.00	Sep 25	$0.01	$11.30	$11.31	$198.69	$221.31	5.69%
$187.50	Sep 25	$11.80	$0.01	$11.81	$175.69	$199.31	5.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.28% of stock, avg 13.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$197.50	Sep 25	$0.50	$0.05	$0.55	$196.95	$218.05
$210.00	$187.50	Oct 2	$4.53	$3.58	$8.11	$179.39	$218.11
$210.00	$190.00	Oct 2	$4.53	$4.53	$9.06	$180.94	$219.06
$207.50	$187.50	Oct 2	$5.30	$3.58	$8.88	$178.62	$216.38
$210.00	$192.50	Oct 2	$4.53	$5.18	$9.71	$182.79	$219.71
$207.50	$190.00	Oct 2	$5.30	$4.53	$9.83	$180.17	$217.33
$207.50	$192.50	Oct 2	$5.30	$5.18	$10.48	$182.02	$217.98
$205.00	$187.50	Oct 2	$6.18	$3.58	$9.76	$177.74	$214.76
$205.00	$190.00	Oct 2	$6.18	$4.53	$10.71	$179.29	$215.71
$205.00	$192.50	Oct 2	$6.18	$5.18	$11.36	$181.14	$216.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 1.23, avg credit $1.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
182/185	222/225	Oct 2	$1.38	$1.12	58%	1.23	$183.62	$223.88
182/185	210/212	Oct 2	$1.71	$0.79	44%	2.16	$183.29	$211.71
182/185	218/220	Oct 2	$1.44	$1.06	53%	1.36	$183.56	$218.94
182/185	215/218	Oct 2	$1.50	$1.00	50%	1.50	$183.50	$216.50
182/185	220/222	Oct 2	$1.30	$1.20	56%	1.08	$183.70	$221.30
182/185	212/215	Oct 2	$1.44	$1.06	48%	1.36	$183.56	$213.94
188/190	222/225	Oct 2	$1.32	$1.18	50%	1.12	$188.68	$223.82
188/190	210/212	Oct 2	$1.65	$0.85	35%	1.94	$188.35	$211.65
188/190	218/220	Oct 2	$1.38	$1.12	45%	1.23	$188.62	$218.88
188/190	215/218	Oct 2	$1.44	$1.06	42%	1.36	$188.56	$216.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 1.72, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$197.50	$200.00	Sep 25	$0.92	$1.58	95%	1.72
$197.50	$200.00	$202.50	Sep 25	$1.30	$1.20	98%	0.92
$225.00	$230.00	$235.00	Oct 23	$0.05	$4.95	5%	99.00
$225.00	$230.00	$235.00	Nov 6	$0.07	$4.93	5%	70.43
$170.00	$175.00	$180.00	Oct 30	$0.12	$4.88	6%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$197.50	$200.00	Sep 25	$1.27	$1.23	94%	0.97
$197.50	$200.00	$202.50	Sep 25	$1.08	$1.42	88%	1.31
$215.00	$220.00	$225.00	Oct 2	$0.14	$4.86	10%	34.71
$172.50	$175.00	$177.50	Oct 2	$0.08	$2.42	6%	30.25
$192.50	$195.00	$197.50	Oct 9	$0.11	$2.39	7%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-0.57, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$192.50	$195.00	1:2	Sep 25	-$0.57	$1.93
$200.00	$202.50	1:2	Sep 25	$0.00	$2.50
$202.50	$205.00	1:2	Sep 25	-$0.01	$2.49
$205.00	$207.50	1:2	Sep 25	-$0.01	$2.49
$207.50	$210.00	1:2	Sep 25	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$202.50	1:2	Sep 25	-$1.37	$1.13
$195.00	$192.50	1:2	Sep 25	-$0.01	$2.49
$192.50	$190.00	1:2	Sep 25	-$0.01	$2.49
$190.00	$187.50	1:2	Sep 25	-$0.01	$2.49
$185.00	$182.50	1:2	Sep 25	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 7.57%, avg 5.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 6	$15.05	0.41	15.7%	7.57%	23.22%	4	--
$235.00	Nov 6	$13.70	0.39	18.2%	6.89%	25.05%	2	--
$220.00	Nov 6	$17.95	0.46	10.6%	9.03%	19.65%	5	11
$225.00	Nov 6	$16.45	0.43	13.1%	8.27%	21.40%	5	--
$215.00	Nov 6	$19.60	0.48	8.1%	9.86%	17.96%	9	--
$210.00	Nov 6	$21.45	0.51	5.6%	10.79%	16.38%	17	6
$205.00	Nov 6	$23.35	0.54	3.1%	11.74%	14.82%	15	1
$202.50	Nov 6	$24.40	0.55	1.8%	12.27%	14.09%	3	1
$200.00	Nov 6	$25.45	0.56	0.6%	12.80%	13.36%	18	10
$215.00	Oct 30	$18.10	0.47	8.1%	9.10%	17.21%	7	4

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 153,888

Total Puts 64,100

Put/Call Ratio 0.42

Net Difference 89,788

Prior's Put/Call Breakdown

Total Calls 95,227

Total Puts 67,999

Put/Call Ratio 0.71

Net Difference 27,228

Prior 7-Day Put/Call Summary

Total Calls 499,556

Total Puts 263,709

Average Put/Call Ratio 0.56

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