MRNA - Options Database

MRNA

MODERNA INC

$197.28 -0.80%

$197.56 (+0.14%)🌙

as of 09/29 02:43 AM

(9/25 18:02) ◀

Monday, September 28, 2026 (2:43am)

▶ (9/29 18:03)

◀ 9/28 02:43 ▶

Option Volume

Detail

ℹ

Current (09/29) 57,607

Calls: 27,808 (48%)

Puts: 29,799 (52%)

Prior (09/25) 217,988

Calls: 153,888 (71%)

Puts: 64,100 (29%)

Current vs Prior -73.57%

Calls: -81.93% (Calls)

Puts: -53.51% (Puts)

Prior 7-Day Total 902,221

Calls: 605,876 (67%)

Puts: 296,345 (33%)

Prior 7-Day Average 128,888

Calls: 86,553 (67%)

Puts: 42,335 (33%)

Current vs Prior 7-Day Avg -55.30%

Calls: -67.87%

Puts: -29.61%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/29) $66.54M

Calls: $48.22M (72%)

Puts: $18.32M (28%)

Prior (09/25) $238.16M

Calls: $217.98M (92%)

Puts: $20.18M (8%)

Current vs Prior -72.06%

Calls: -77.88%

Puts: -9.22%

Prior 7-Day Total $738.83M

Calls: $615.63M (83%)

Puts: $123.21M (17%)

Prior 7-Day Average $105.55M

Calls: $87.95M (83%)

Puts: $17.60M (17%)

Current vs Prior 7-Day Avg -36.96%

Calls: -45.17%

Puts: +4.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 1.07

Prior (09/25) 0.42

Current vs Prior +157.26%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +104.78%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/29) 444,653

Calls: 200,566 (45%)

Puts: 244,087 (55%)

Prior (09/25) 888,058

Calls: 406,818 (46%)

Puts: 481,240 (54%)

Current vs Prior -49.93%

Prior 7-Day Total 6,224,419

Calls: 2,812,194 (45%)

Puts: 3,412,225 (55%)

Prior 7-Day Average 889,202

Calls: 401,742 (45%)

Puts: 487,460 (55%)

Current vs Prior 7-Day Avg -49.99%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 8.07% | 11.51%14.23% | 30.18%

Prior 9.38% | 13.22%15.57% | 30.98%

Current vs Prior -13.89% | -12.99%-8.57% | -2.59%

Prior 7-Day Avg 6.58% | 10.77%9.54% | 23.44%

Current vs 7-Day Avg +22.81% | +6.80%+49.26% | +28.71%

Prior 7-Day Eod 9.38% | 13.22%15.57% | 30.98%

Current vs 7-Day Eod -13.89% | -12.99%-8.57% | -2.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.52% | 9.05%

Calls: 16.88% | 8.05%

Puts: 12.16% | 10.06%

Prior 14.52% | 9.05%

Calls: 16.88% | 8.05%

Puts: 12.16% | 10.06%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 18.40% | 12.34%

Calls: 17.89% | 12.48%

Puts: 18.92% | 12.19%

Current vs 7-Day Avg -21.10% | -26.65%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($48.22M). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 74% vs prior. Slightly bearish P/C ratio of 1.07.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 98 of results (avg 4.9%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	17.10	17.50	$17.30	2.3%	122	0.62	1.8K
$175.00	Oct 16	26.45	27.10	$26.78	2.4%	30	0.79	1.4K
$230.00	Oct 2	0.75	0.77	$0.76	2.6%	342	0.08	336
$185.00	Oct 16	19.80	20.35	$20.08	2.7%	624	0.68	707
$180.00	Oct 16	23.00	23.65	$23.33	2.8%	159	0.74	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	21.00	21.35	$21.18	1.7%	77	0.60	44
$185.00	Oct 16	7.40	7.55	$7.48	2.0%	204	0.32	346
$177.50	Oct 16	4.85	4.95	$4.90	2.0%	108	0.24	121
$192.50	Oct 16	10.70	10.95	$10.83	2.3%	141	0.41	46
$202.50	Oct 16	16.15	16.55	$16.35	2.4%	75	0.53	6

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.66, cheapest $0.40)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 2	0.53	0.56	$0.55	5.5%	355	0.06	152
$232.50	Oct 2	0.63	0.65	$0.64	3.1%	136	0.07	45
$230.00	Oct 2	0.75	0.77	$0.76	2.6%	342	0.08	336
$227.50	Oct 2	0.89	0.93	$0.91	4.4%	202	0.10	126

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 2	0.39	0.41	$0.40	5.0%	1.3K	0.05	1.1K
$172.50	Oct 2	0.55	0.57	$0.56	3.6%	281	0.07	224
$175.00	Oct 2	0.77	0.80	$0.79	3.8%	628	0.09	414

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 97 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 2	35.95	38.90	$37.42	7.9%	4	1.00	232
$162.50	Oct 2	33.35	36.35	$34.85	8.6%	1	1.00	--
$165.00	Oct 2	31.10	34.05	$32.58	9.1%	6	1.00	--
$170.00	Oct 2	25.90	28.90	$27.40	10.9%	22	0.94	2.9K
$160.00	Oct 9	36.80	39.75	$38.28	7.7%	4	0.94	468

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 2	24.95	28.50	$26.73	13.3%	10	0.87	--
$220.00	Oct 2	23.00	26.10	$24.55	12.6%	12	0.84	6
$215.00	Oct 2	19.25	20.50	$19.88	6.3%	7	0.79	2
$225.00	Oct 9	29.15	32.35	$30.75	10.4%	6	0.79	8
$212.50	Oct 2	17.25	18.30	$17.77	5.9%	2	0.76	--

Most actively traded options today. High liquidity = easy entry/exit. 234 active (total vol 38.6K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	6.00	6.25	$6.13	4.1%	2.3K	0.46	1.7K
$200.00	Oct 16	12.10	12.50	$12.30	3.3%	2.1K	0.50	5.4K
$205.00	Oct 2	4.30	4.55	$4.43	5.6%	1.5K	0.36	3.3K
$210.00	Oct 16	8.75	9.10	$8.93	3.9%	928	0.40	603
$210.00	Oct 2	3.05	3.20	$3.13	4.8%	886	0.27	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 2	0.39	0.41	$0.40	5.0%	1.3K	0.05	1.1K
$180.00	Oct 2	1.38	1.46	$1.42	5.6%	1.2K	0.15	1.4K
$167.50	Oct 2	0.24	0.48	$0.36	66.7%	1.1K	0.04	767
$162.50	Oct 2	0.00	0.33	$0.17	194.1%	976	0.02	135
$190.00	Oct 2	4.00	4.20	$4.10	4.9%	892	0.33	457

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 14.2%, max 19.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Oct 2	Oct 23	87.4%	76.1%	14.9%	10	212
$205.00	Oct 2	Oct 23	93.8%	82.6%	13.7%	1.5K	3.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Oct 2	Oct 23	99.5%	83.0%	19.8%	14	10
$187.50	Oct 2	Oct 23	87.3%	75.5%	15.6%	267	155
$182.50	Oct 2	Oct 23	87.4%	76.1%	14.9%	278	212
$202.50	Oct 2	Oct 23	93.0%	81.8%	13.7%	24	19
$205.00	Oct 2	Oct 23	93.8%	82.6%	13.7%	653	111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 1.62, avg 2.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$210.00	Nov 6	$3.82	$6.18	$3.82	55%	1.62	$203.82
$195.00	$197.50	Oct 9	$0.48	$2.02	$0.48	56%	4.21	$195.48
$205.00	$210.00	Oct 23	$1.35	$3.65	$1.35	47%	2.70	$206.35
$180.00	$185.00	Nov 6	$2.47	$2.53	$2.47	67%	1.02	$182.47
$185.00	$190.00	Nov 6	$2.33	$2.67	$2.33	64%	1.15	$187.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$177.50	Oct 23	$0.17	$2.33	$0.17	29%	13.71	$179.83
$187.50	$185.00	Oct 23	$0.60	$1.90	$0.60	36%	3.17	$186.90
$202.50	$200.00	Oct 23	$1.02	$1.48	$1.02	51%	1.45	$201.48
$170.00	$167.50	Oct 30	$0.40	$2.10	$0.40	26%	5.25	$169.60
$182.50	$180.00	Oct 9	$0.38	$2.12	$0.38	26%	5.58	$182.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 2.03, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$200.00	Oct 9	$1.57	$1.57	$0.93	48%	1.69	$199.07
$200.00	$202.50	Oct 9	$1.20	$1.20	$1.30	52%	0.92	$201.20
$210.00	$215.00	Oct 23	$2.01	$2.01	$2.99	57%	0.67	$212.01
$230.00	$232.50	Oct 2	$0.12	$0.12	$2.38	92%	0.05	$230.12
$202.50	$205.00	Oct 9	$1.00	$1.00	$1.50	56%	0.67	$203.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Oct 30	$3.35	$3.35	$1.65	57%	2.03	$191.65
$195.00	$185.00	Nov 6	$5.20	$5.20	$4.80	58%	1.08	$189.80
$185.00	$182.50	Oct 9	$1.67	$1.67	$0.83	70%	2.01	$183.33
$175.00	$170.00	Oct 30	$2.15	$2.15	$2.85	71%	0.75	$172.85
$165.00	$162.50	Oct 23	$1.10	$1.10	$1.40	83%	0.79	$163.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $3.31, cheapest $2.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 2	Oct 9	$2.75	93.8%	77.4%
$202.50	Oct 2	Oct 9	$2.95	93.0%	77.9%
$200.00	Oct 2	Oct 9	$3.25	92.0%	79.2%
$207.50	Oct 2	Oct 9	$3.25	94.2%	82.3%
$195.00	Oct 2	Oct 9	$2.95	87.9%	76.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 2	Oct 9	$3.60	93.8%	77.4%
$202.50	Oct 2	Oct 9	$3.40	93.0%	77.9%
$200.00	Oct 2	Oct 9	$3.45	92.0%	79.2%
$207.50	Oct 2	Oct 9	$3.15	94.2%	82.3%
$195.00	Oct 2	Oct 9	$3.27	87.9%	76.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 7.32% of stock, avg 14.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Oct 2	$7.00	$7.45	$14.45	$183.05	$211.95	7.32%
$195.00	Oct 2	$8.48	$6.18	$14.66	$180.34	$209.66	7.43%
$192.50	Oct 2	$9.88	$5.10	$14.98	$177.52	$207.48	7.59%
$200.00	Oct 2	$6.13	$8.88	$15.01	$184.99	$215.01	7.61%
$190.00	Oct 2	$11.40	$4.10	$15.50	$174.50	$205.50	7.86%
$202.50	Oct 2	$5.23	$10.45	$15.68	$186.82	$218.18	7.95%
$187.50	Oct 2	$12.98	$3.20	$16.18	$171.32	$203.68	8.20%
$205.00	Oct 2	$4.43	$12.08	$16.51	$188.49	$221.51	8.37%
$185.00	Oct 2	$14.78	$2.51	$17.29	$167.71	$202.29	8.76%
$207.50	Oct 2	$3.70	$13.90	$17.60	$189.90	$225.10	8.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 3.21% of stock, avg 12.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$187.50	Oct 2	$3.13	$3.20	$6.33	$181.17	$216.33
$207.50	$187.50	Oct 2	$3.70	$3.20	$6.90	$180.60	$214.40
$210.00	$190.00	Oct 2	$3.13	$4.10	$7.23	$182.77	$217.23
$207.50	$190.00	Oct 2	$3.70	$4.10	$7.80	$182.20	$215.30
$205.00	$187.50	Oct 2	$4.43	$3.20	$7.63	$179.87	$212.63
$205.00	$190.00	Oct 2	$4.43	$4.10	$8.53	$181.47	$213.53
$210.00	$192.50	Oct 2	$3.13	$5.10	$8.23	$184.27	$218.23
$207.50	$192.50	Oct 2	$3.70	$5.10	$8.80	$183.70	$216.30
$202.50	$187.50	Oct 2	$5.23	$3.20	$8.43	$179.07	$210.93
$205.00	$192.50	Oct 2	$4.43	$5.10	$9.53	$182.97	$214.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 0.87, avg credit $1.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
188/190	220/222	Oct 2	$1.16	$1.34	52%	0.87	$188.84	$221.16
165/168	220/222	Oct 2	$0.44	$2.06	80%	0.21	$167.06	$220.44
188/190	215/218	Oct 2	$1.26	$1.24	46%	1.02	$188.74	$216.26
165/168	215/218	Oct 2	$0.54	$1.96	75%	0.28	$166.96	$215.54
188/190	218/220	Oct 2	$1.18	$1.32	49%	0.89	$188.82	$218.68
188/190	212/215	Oct 2	$1.33	$1.17	43%	1.14	$188.67	$213.83
165/168	218/220	Oct 2	$0.46	$2.04	78%	0.23	$167.04	$217.96
165/168	212/215	Oct 2	$0.61	$1.89	72%	0.32	$166.89	$213.11
182/185	220/222	Oct 2	$0.86	$1.64	62%	0.52	$184.14	$220.86
188/190	210/212	Oct 2	$1.41	$1.09	40%	1.29	$188.59	$211.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 12.89, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Oct 16	$0.72	$9.28	17%	12.89
$215.00	$220.00	$225.00	Oct 9	$0.07	$4.93	8%	70.43
$187.50	$190.00	$192.50	Oct 2	$0.06	$2.44	11%	40.67
$170.00	$175.00	$180.00	Oct 30	$0.11	$4.89	7%	44.45
$202.50	$205.00	$207.50	Oct 2	$0.07	$2.43	9%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 2	$0.06	$2.44	10%	40.67
$190.00	$192.50	$195.00	Oct 2	$0.08	$2.42	11%	30.25
$187.50	$190.00	$192.50	Oct 2	$0.10	$2.40	11%	24.00
$182.50	$185.00	$187.50	Oct 2	$0.09	$2.41	9%	26.78
$192.50	$195.00	$197.50	Oct 16	$0.06	$2.44	6%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-6.91, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$230.00	1:2	Oct 16	-$2.57	$7.43
$232.50	$235.00	1:2	Oct 2	-$0.46	$2.04
$230.00	$232.50	1:2	Oct 2	-$0.52	$1.98
$210.00	$220.00	1:2	Oct 16	-$3.73	$6.27
$227.50	$230.00	1:2	Oct 2	-$0.61	$1.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$210.00	1:2	Oct 9	-$6.91	$8.09
$167.50	$165.00	1:2	Oct 2	$0.00	$2.50
$162.50	$160.00	1:2	Oct 9	-$0.11	$2.39
$162.50	$160.00	1:2	Oct 2	-$0.15	$2.35
$165.00	$162.50	1:2	Oct 2	-$0.16	$2.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 8.19%, avg 4.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Nov 6	$16.15	0.44	11.5%	8.19%	19.70%	1	12
$215.00	Nov 6	$17.65	0.47	9.0%	8.95%	17.93%	4	6
$210.00	Nov 6	$19.45	0.49	6.5%	9.86%	16.31%	1	18
$200.00	Nov 6	$23.40	0.55	1.4%	11.86%	13.24%	9	17
$225.00	Oct 30	$13.50	0.39	14.1%	6.84%	20.89%	4	9
$210.00	Oct 30	$18.15	0.48	6.5%	9.20%	15.65%	38	58
$197.50	Nov 6	$24.00	0.56	0.1%	12.17%	12.28%	1	--
$220.00	Oct 30	$14.10	0.42	11.5%	7.15%	18.66%	10	624
$215.00	Oct 30	$15.60	0.45	9.0%	7.91%	16.89%	3	10
$200.00	Oct 30	$22.05	0.54	1.4%	11.18%	12.56%	38	913

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 27,808

Total Puts 29,799

Put/Call Ratio 1.07

Net Difference -1,991

Prior's Put/Call Breakdown

Total Calls 153,888

Total Puts 64,100

Put/Call Ratio 0.42

Net Difference 89,788

Prior 7-Day Put/Call Summary

Total Calls 605,876

Total Puts 296,345

Average Put/Call Ratio 0.52

Ratio Trend Rising

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