MRNA - Options Database

MRNA

MODERNA INC

$203.46 +3.13%

$202.11 (-0.66%)🌙

as of 09/29 06:03 PM

(9/28 02:43) ◀

Tuesday, September 29, 2026 (6:03pm)

▶ (9/30 09:35)

◀ 9/29 18:03 ▶

Option Volume

Detail

ℹ

Current (09/29) 77,876

Calls: 45,414 (58%)

Puts: 32,462 (42%)

Prior (09/28) 57,607

Calls: 27,808 (48%)

Puts: 29,799 (52%)

Current vs Prior +35.18%

Calls: +63.31% (Calls)

Puts: +8.94% (Puts)

Prior 7-Day Total 913,379

Calls: 607,366 (66%)

Puts: 306,013 (34%)

Prior 7-Day Average 130,482

Calls: 86,766 (66%)

Puts: 43,716 (34%)

Current vs Prior 7-Day Avg -40.32%

Calls: -47.66%

Puts: -25.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $87.03M

Calls: $65.11M (75%)

Puts: $21.92M (25%)

Prior (09/28) $66.54M

Calls: $48.22M (72%)

Puts: $18.32M (28%)

Current vs Prior +30.80%

Calls: +35.02%

Puts: +19.67%

Prior 7-Day Total $760.94M

Calls: $634.28M (83%)

Puts: $126.67M (17%)

Prior 7-Day Average $108.71M

Calls: $90.61M (83%)

Puts: $18.10M (17%)

Current vs Prior 7-Day Avg -19.94%

Calls: -28.15%

Puts: +21.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.71

Prior (09/28) 1.07

Current vs Prior -33.30%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +26.04%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 806,079

Calls: 349,647 (43%)

Puts: 456,432 (57%)

Prior (09/28) 444,653

Calls: 200,566 (45%)

Puts: 244,087 (55%)

Current vs Prior +81.28%

Prior 7-Day Total 5,752,357

Calls: 2,603,663 (45%)

Puts: 3,148,694 (55%)

Prior 7-Day Average 821,765

Calls: 371,951 (45%)

Puts: 449,813 (55%)

Current vs Prior 7-Day Avg -1.91%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 7.40% | 11.59%14.66% | 31.32%

Prior 8.07% | 11.51%14.23% | 30.18%

Current vs Prior -8.39% | +0.72%+3.01% | +3.80%

Prior 7-Day Avg 6.81% | 11.01%10.65% | 25.15%

Current vs 7-Day Avg +8.63% | +5.30%+37.66% | +24.56%

Prior 7-Day Eod 8.07% | 11.51%14.23% | 30.18%

Current vs 7-Day Eod -8.39% | +0.72%+3.01% | +3.80%

Sentiment BULLISHBEARISH

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 18.11% | 11.32%

Calls: 18.09% | 10.96%

Puts: 18.15% | 11.69%

Current vs 7-Day Avg -19.84% | -20.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($65.11M). P/C ratio dropping 33% - sentiment shifting bullish. Rising open interest (up 81%) indicates new positions being established.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 64 of results (avg 7.7%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	8.35	8.55	$8.45	2.4%	2.9K	0.60	1.9K
$212.50	Oct 2	3.40	3.50	$3.45	2.9%	1.1K	0.32	4.0K
$220.00	Oct 2	1.82	1.90	$1.86	4.3%	3.3K	0.20	2.6K
$192.50	Oct 30	28.60	30.00	$29.30	4.8%	--	0.63	19
$202.50	Oct 2	7.05	7.40	$7.23	4.8%	1.3K	0.54	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	11.55	12.00	$11.78	3.8%	301	0.42	431
$190.00	Oct 2	1.64	1.76	$1.70	7.1%	2.2K	0.18	619
$240.00	Oct 16	38.75	41.90	$40.33	7.8%	1	0.79	2
$215.00	Oct 23	22.75	24.60	$23.68	7.8%	10	0.56	--
$200.00	Oct 2	4.80	5.20	$5.00	8.0%	1.5K	0.40	348

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.62, cheapest $0.34)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 2	0.53	0.61	$0.57	14.0%	572	0.07	291
$232.50	Oct 2	0.62	0.75	$0.69	18.8%	137	0.08	113

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Oct 2	0.31	0.37	$0.34	17.6%	216	0.05	225
$180.00	Oct 2	0.45	0.50	$0.48	10.4%	1.3K	0.06	1.5K
$182.50	Oct 2	0.63	0.74	$0.69	15.9%	239	0.09	275
$185.00	Oct 2	0.86	1.03	$0.95	17.9%	729	0.11	642

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 115 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 2	37.55	40.05	$38.80	6.4%	2	1.00	576
$167.50	Oct 2	34.25	37.55	$35.90	9.2%	1	1.00	129
$170.00	Oct 2	32.35	35.05	$33.70	8.0%	15	1.00	2.9K
$175.00	Oct 2	27.55	30.20	$28.88	9.2%	11	0.94	326
$172.50	Oct 2	29.35	32.95	$31.15	11.6%	1	0.94	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 2	30.50	34.00	$32.25	10.9%	10	0.93	10
$225.00	Oct 2	22.05	24.70	$23.38	11.3%	6	0.86	10
$222.50	Oct 2	19.55	22.50	$21.03	14.0%	--	0.83	10
$220.00	Oct 2	17.35	20.40	$18.88	16.2%	7	0.80	16
$240.00	Oct 16	38.75	41.90	$40.33	7.8%	1	0.79	2

Most actively traded options today. High liquidity = easy entry/exit. 248 active (total vol 52.3K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 2	4.05	4.30	$4.18	6.0%	4.3K	0.37	3.2K
$205.00	Oct 2	5.75	6.20	$5.98	7.5%	4.0K	0.48	3.9K
$220.00	Oct 2	1.82	1.90	$1.86	4.3%	3.3K	0.20	2.6K
$200.00	Oct 2	8.35	8.55	$8.45	2.4%	2.9K	0.60	1.9K
$202.50	Oct 2	7.05	7.40	$7.23	4.8%	1.3K	0.54	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 2	1.64	1.76	$1.70	7.1%	2.2K	0.18	619
$200.00	Oct 2	4.80	5.20	$5.00	8.0%	1.5K	0.40	348
$180.00	Oct 2	0.45	0.50	$0.48	10.4%	1.3K	0.06	1.5K
$175.00	Oct 2	0.20	0.29	$0.25	36.0%	1.2K	0.04	702
$195.00	Oct 2	2.76	3.25	$3.01	16.3%	970	0.28	544

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 14.6%, max 16.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Oct 2	Oct 9	99.7%	86.5%	15.3%	1.2K	114
$212.50	Oct 2	Oct 9	95.3%	83.8%	13.7%	1.1K	4.0K
$217.50	Oct 2	Oct 9	95.2%	84.8%	12.3%	576	311

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Oct 2	Oct 23	97.4%	83.4%	16.7%	15	20
$207.50	Oct 2	Oct 23	93.9%	81.6%	15.0%	226	506

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 5.25, avg 2.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Oct 30	$0.40	$2.10	$0.40	56%	5.25	$202.90
$230.00	$240.00	Nov 6	$2.87	$7.13	$2.87	42%	2.48	$232.87
$180.00	$187.50	Nov 6	$4.20	$3.30	$4.20	70%	0.79	$184.20
$207.50	$210.00	Oct 30	$0.42	$2.08	$0.42	53%	4.95	$207.92
$220.00	$230.00	Oct 16	$2.20	$7.80	$2.20	37%	3.55	$222.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$177.50	Oct 30	$0.22	$2.28	$0.22	28%	10.36	$179.78
$212.50	$210.00	Oct 2	$1.23	$1.27	$1.23	68%	1.03	$211.27
$207.50	$205.00	Oct 23	$0.85	$1.65	$0.85	50%	1.94	$206.65
$202.50	$200.00	Oct 9	$0.75	$1.75	$0.75	46%	2.33	$201.75
$185.00	$182.50	Oct 23	$0.45	$2.05	$0.45	28%	4.56	$184.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 1.33, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Oct 9	$1.60	$1.60	$0.90	49%	1.78	$206.60
$225.00	$227.50	Oct 9	$0.95	$0.95	$1.55	73%	0.61	$225.95
$225.00	$230.00	Oct 23	$1.93	$1.93	$3.07	64%	0.63	$226.93
$205.00	$207.50	Oct 30	$1.65	$1.65	$0.85	45%	1.94	$206.65
$210.00	$212.50	Oct 9	$1.08	$1.08	$1.42	56%	0.76	$211.08

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Oct 30	$2.85	$2.85	$2.15	68%	1.33	$182.15
$175.00	$170.00	Nov 6	$2.38	$2.38	$2.62	74%	0.91	$172.62
$180.00	$175.00	Nov 6	$2.37	$2.37	$2.63	70%	0.90	$177.63
$190.00	$187.50	Oct 30	$1.52	$1.52	$0.98	65%	1.55	$188.48
$190.00	$187.50	Oct 16	$1.35	$1.35	$1.15	69%	1.17	$188.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $4.30, cheapest $4.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 2	Oct 9	$4.00	95.3%	83.8%
$207.50	Oct 2	Oct 9	$4.13	93.9%	82.4%
$202.50	Oct 2	Oct 9	$4.30	92.1%	81.5%
$210.00	Oct 2	Oct 9	$4.35	94.4%	85.0%
$200.00	Oct 2	Oct 9	$4.38	91.5%	85.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 2	Oct 9	$4.03	93.9%	82.4%
$202.50	Oct 2	Oct 9	$4.25	92.1%	81.5%
$210.00	Oct 2	Oct 9	$3.83	94.4%	85.0%
$200.00	Oct 2	Oct 9	$4.70	91.5%	85.3%
$205.00	Oct 2	Oct 9	$4.23	92.2%	86.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 6.60% of stock, avg 15.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 2	$7.23	$6.20	$13.43	$189.07	$215.93	6.60%
$200.00	Oct 2	$8.45	$5.00	$13.45	$186.55	$213.45	6.61%
$197.50	Oct 2	$9.95	$3.85	$13.80	$183.70	$211.30	6.78%
$205.00	Oct 2	$5.98	$7.82	$13.80	$191.20	$218.80	6.78%
$207.50	Oct 2	$5.05	$9.35	$14.40	$193.10	$221.90	7.08%
$195.00	Oct 2	$11.55	$3.01	$14.56	$180.44	$209.56	7.16%
$210.00	Oct 2	$4.18	$11.10	$15.28	$194.72	$225.28	7.51%
$192.50	Oct 2	$13.33	$2.34	$15.67	$176.83	$208.17	7.70%
$212.50	Oct 2	$3.45	$12.33	$15.78	$196.72	$228.28	7.76%
$190.00	Oct 2	$15.25	$1.70	$16.95	$173.05	$206.95	8.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.55% of stock, avg 12.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$192.50	Oct 2	$2.84	$2.34	$5.18	$187.32	$220.18
$215.00	$195.00	Oct 2	$2.84	$3.01	$5.85	$189.15	$220.85
$212.50	$192.50	Oct 2	$3.45	$2.34	$5.79	$186.71	$218.29
$212.50	$195.00	Oct 2	$3.45	$3.01	$6.46	$188.54	$218.96
$215.00	$197.50	Oct 2	$2.84	$3.85	$6.69	$190.81	$221.69
$212.50	$197.50	Oct 2	$3.45	$3.85	$7.30	$190.20	$219.80
$210.00	$192.50	Oct 2	$4.18	$2.34	$6.52	$185.98	$216.52
$210.00	$195.00	Oct 2	$4.18	$3.01	$7.19	$187.81	$217.19
$210.00	$197.50	Oct 2	$4.18	$3.85	$8.03	$189.47	$218.03
$215.00	$200.00	Oct 2	$2.84	$5.00	$7.84	$192.16	$222.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 141 found (best R:R 4.81, avg credit $1.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
182/185	225/228	Oct 9	$2.07	$0.43	50%	4.81	$182.93	$227.07
182/185	218/220	Oct 9	$1.87	$0.63	43%	2.97	$183.13	$219.37
180/182	225/228	Oct 9	$1.53	$0.97	54%	1.58	$180.97	$226.53
175/178	225/228	Oct 9	$1.37	$1.13	60%	1.21	$176.13	$226.37
172/175	225/228	Oct 9	$1.31	$1.19	62%	1.10	$173.69	$226.31
182/185	230/232	Oct 9	$1.47	$1.03	55%	1.43	$183.53	$231.47
178/180	225/228	Oct 9	$1.40	$1.10	57%	1.27	$178.60	$226.40
168/170	225/228	Oct 9	$1.20	$1.30	65%	0.92	$168.80	$226.20
165/168	225/228	Oct 9	$1.10	$1.40	66%	0.79	$166.40	$226.10
182/185	222/225	Oct 9	$1.47	$1.03	48%	1.43	$183.53	$223.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 22.26, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Oct 16	$0.43	$9.57	15%	22.26
$210.00	$215.00	$220.00	Oct 23	$0.13	$4.87	8%	37.46
$205.00	$207.50	$210.00	Oct 2	$0.06	$2.44	11%	40.67
$215.00	$220.00	$225.00	Oct 23	$0.12	$4.88	8%	40.67
$220.00	$225.00	$230.00	Nov 6	$0.06	$4.94	5%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Oct 30	$0.05	$4.95	6%	99.00
$197.50	$200.00	$202.50	Oct 2	$0.05	$2.45	12%	49.00
$215.00	$220.00	$225.00	Oct 9	$0.20	$4.80	10%	24.00
$180.00	$182.50	$185.00	Oct 2	$0.05	$2.45	5%	49.00
$172.50	$175.00	$177.50	Oct 9	$0.06	$2.44	4%	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. 43 found (best net $-0.02, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$240.00	1:2	Oct 16	-$2.31	$7.69
$237.50	$240.00	1:2	Oct 2	-$0.24	$2.26
$235.00	$237.50	1:2	Oct 2	-$0.31	$2.19
$232.50	$235.00	1:2	Oct 2	-$0.45	$2.05
$227.50	$230.00	1:2	Oct 2	-$0.58	$1.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$170.00	1:2	Oct 2	-$0.02	$2.48
$167.50	$165.00	1:2	Oct 2	-$0.06	$2.44
$177.50	$175.00	1:2	Oct 2	-$0.16	$2.34
$180.00	$177.50	1:2	Oct 2	-$0.20	$2.30
$182.50	$180.00	1:2	Oct 2	-$0.27	$2.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 6.51%, avg 4.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Nov 6	$13.25	0.37	18.0%	6.51%	24.47%	1	6
$225.00	Nov 6	$16.95	0.45	10.6%	8.33%	18.92%	6	5
$230.00	Nov 6	$15.45	0.42	13.0%	7.59%	20.64%	2	4
$220.00	Nov 6	$18.55	0.47	8.1%	9.12%	17.25%	3	13
$215.00	Nov 6	$20.30	0.50	5.7%	9.98%	15.65%	1	8
$210.00	Nov 6	$22.15	0.53	3.2%	10.89%	14.10%	--	18
$207.50	Nov 6	$23.10	0.54	2.0%	11.35%	13.34%	4	--
$205.00	Nov 6	$24.20	0.56	0.8%	11.89%	12.65%	2	16
$210.00	Oct 30	$21.30	0.52	3.2%	10.47%	13.68%	98	69
$225.00	Oct 30	$15.20	0.43	10.6%	7.47%	18.06%	10	11

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 45,414

Total Puts 32,462

Put/Call Ratio 0.71

Net Difference 12,952

Prior's Put/Call Breakdown

Total Calls 27,808

Total Puts 29,799

Put/Call Ratio 1.07

Net Difference -1,991

Prior 7-Day Put/Call Summary

Total Calls 607,366

Total Puts 306,013

Average Put/Call Ratio 0.57

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