MRNA - Options Database

MRNA

MODERNA INC

$188.94 -1.89%

$189.77 (+0.44%)🌙

as of 10/01 06:02 PM

(9/30 23:33) ◀

Thursday, October 1, 2026 (6:02pm)

▶ (10/2 18:02)

◀ 10/1 18:02 ▶

Option Volume

Detail

ℹ

Current (10/01) 85,037

Calls: 52,967 (62%)

Puts: 32,070 (38%)

Prior (09/30) 103,481

Calls: 47,774 (46%)

Puts: 55,707 (54%)

Current vs Prior -17.82%

Calls: +10.87% (Calls)

Puts: -42.43% (Puts)

Prior 7-Day Total 867,805

Calls: 543,916 (63%)

Puts: 323,889 (37%)

Prior 7-Day Average 123,972

Calls: 77,702 (63%)

Puts: 46,269 (37%)

Current vs Prior 7-Day Avg -31.41%

Calls: -31.83%

Puts: -30.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $67.60M

Calls: $49.47M (73%)

Puts: $18.13M (27%)

Prior (09/30) $83.90M

Calls: $55.66M (66%)

Puts: $28.24M (34%)

Current vs Prior -19.42%

Calls: -11.11%

Puts: -35.81%

Prior 7-Day Total $814.08M

Calls: $665.07M (82%)

Puts: $149.01M (18%)

Prior 7-Day Average $116.30M

Calls: $95.01M (82%)

Puts: $21.29M (18%)

Current vs Prior 7-Day Avg -41.87%

Calls: -47.93%

Puts: -14.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.61

Prior (09/30) 1.17

Current vs Prior -48.08%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -14.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01) 835,745

Calls: 360,225 (43%)

Puts: 475,520 (57%)

Prior (09/30) 508,984

Calls: 223,487 (44%)

Puts: 285,497 (56%)

Current vs Prior +64.20%

Prior 7-Day Total 5,199,999

Calls: 2,335,153 (45%)

Puts: 2,864,846 (55%)

Prior 7-Day Average 742,857

Calls: 333,593 (45%)

Puts: 409,263 (55%)

Current vs Prior 7-Day Avg +12.50%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.42% | 9.69%12.98% | 29.44%

Prior 6.08% | 10.80%13.67% | 29.63%

Current vs Prior -27.32% | -10.33%-5.05% | -0.63%

Prior 7-Day Avg 7.27% | 11.44%13.24% | 28.62%

Current vs 7-Day Avg -39.25% | -15.30%-1.92% | +2.89%

Prior 7-Day Eod 6.08% | 10.80%13.67% | 29.63%

Current vs 7-Day Eod -27.32% | -10.33%-5.05% | -0.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.08% | 14.68%

Calls: 5.76% | 14.89%

Puts: 4.40% | 14.46%

Prior 5.08% | 14.68%

Calls: 5.76% | 14.89%

Puts: 4.40% | 14.46%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 15.65% | 10.80%

Calls: 16.34% | 10.06%

Puts: 14.96% | 11.53%

Current vs 7-Day Avg -67.54% | +35.96%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($49.47M). Bullish P/C ratio of 0.61. P/C ratio dropping 48% - sentiment shifting bullish. Rising open interest (up 64%) 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 BULLISH

Prior NEUTRAL

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 49 of results (avg 8.1%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	11.00	11.50	$11.25	4.4%	265	0.52	1.3K
$200.00	Oct 16	7.35	7.80	$7.57	5.9%	1.1K	0.39	4.5K
$157.50	Oct 30	38.40	41.00	$39.70	6.5%	--	0.79	12
$162.50	Oct 30	35.40	38.05	$36.72	7.2%	1	0.76	12
$155.00	Oct 23	35.70	38.45	$37.08	7.4%	35	0.88	156

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 2	4.00	4.20	$4.10	4.9%	2.6K	0.53	1.2K
$190.00	Oct 9	8.75	9.20	$8.98	5.0%	710	0.49	191
$200.00	Oct 2	11.30	11.95	$11.63	5.6%	500	0.86	456
$220.00	Oct 16	33.00	34.95	$33.98	5.7%	1	0.80	11
$192.50	Oct 2	5.45	5.80	$5.63	6.2%	1.1K	0.64	628

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.59, cheapest $0.39)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 2	0.45	0.54	$0.50	18.0%	1.3K	0.10	4.3K
$200.00	Oct 2	0.69	0.80	$0.75	14.7%	5.3K	0.15	2.2K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Oct 2	0.36	0.41	$0.39	12.8%	1.3K	0.09	506
$180.00	Oct 2	0.60	0.70	$0.65	15.4%	1.9K	0.14	1.7K
$160.00	Oct 9	0.58	0.70	$0.64	18.8%	160	0.06	169

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 140 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 2	35.35	38.45	$36.90	8.4%	4	1.00	373
$155.00	Oct 2	33.05	36.00	$34.53	8.5%	41	1.00	296
$160.00	Oct 2	28.00	31.00	$29.50	10.2%	8	1.00	231
$162.50	Oct 2	25.55	27.95	$26.75	9.0%	--	1.00	79
$157.50	Oct 2	30.25	33.45	$31.85	10.0%	6	0.99	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 2	24.10	27.75	$25.93	14.1%	2	1.00	11
$220.00	Oct 2	29.00	32.80	$30.90	12.3%	2	1.00	34
$222.50	Oct 2	31.60	35.05	$33.33	10.4%	1	1.00	5
$225.00	Oct 2	34.10	36.95	$35.53	8.0%	20	1.00	12
$210.00	Oct 2	19.15	22.80	$20.98	17.4%	1	0.96	45

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 65.5K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 2	0.15	0.21	$0.18	33.3%	5.8K	0.04	3.4K
$200.00	Oct 2	0.69	0.80	$0.75	14.7%	5.3K	0.15	2.2K
$195.00	Oct 2	1.50	1.74	$1.62	14.8%	3.4K	0.28	2.3K
$220.00	Oct 2	0.02	0.07	$0.05	100.0%	3.0K	0.01	3.0K
$197.50	Oct 9	4.65	7.25	$5.95	43.7%	2.5K	0.39	133

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 2	4.00	4.20	$4.10	4.9%	2.6K	0.53	1.2K
$170.00	Oct 2	0.05	0.08	$0.07	42.9%	2.0K	0.02	2.6K
$180.00	Oct 2	0.60	0.70	$0.65	15.4%	1.9K	0.14	1.7K
$185.00	Oct 2	1.73	1.85	$1.79	6.7%	1.9K	0.31	845
$195.00	Oct 2	7.05	7.75	$7.40	9.5%	1.4K	0.72	452

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg --%, max --%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Oct 2	Nov 13	96.4%	96.3%	0.0%	2.6K	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 1.17, avg 2.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$195.00	Nov 13	$12.70	$14.80	$12.70	71%	1.17	$180.20
$207.50	$220.00	Nov 13	$3.10	$9.40	$3.10	46%	3.03	$210.60
$170.00	$180.00	Nov 6	$5.09	$4.91	$5.09	70%	0.96	$175.09
$197.50	$200.00	Oct 30	$0.15	$2.35	$0.15	50%	15.67	$197.65
$180.00	$187.50	Nov 6	$3.45	$4.05	$3.45	63%	1.17	$183.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$195.00	Oct 23	$0.63	$1.87	$0.63	55%	2.97	$196.87
$195.00	$192.50	Nov 6	$0.57	$1.93	$0.57	47%	3.39	$194.43
$200.00	$197.50	Oct 9	$1.32	$1.18	$1.32	66%	0.89	$198.68
$180.00	$177.50	Oct 9	$0.48	$2.02	$0.48	30%	4.21	$179.52
$187.50	$185.00	Oct 16	$0.92	$1.58	$0.92	45%	1.72	$186.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 0.85, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$192.50	Nov 6	$1.77	$1.77	$0.73	44%	2.42	$191.77
$205.00	$207.50	Oct 30	$1.43	$1.43	$1.07	54%	1.34	$206.43
$200.00	$202.50	Oct 30	$1.48	$1.48	$1.02	51%	1.45	$201.48
$197.50	$200.00	Oct 9	$1.17	$1.17	$1.33	61%	0.88	$198.67
$212.50	$215.00	Oct 9	$0.59	$0.59	$1.91	80%	0.31	$213.09

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$165.00	Nov 13	$4.60	$4.60	$5.40	66%	0.85	$170.40
$185.00	$175.00	Nov 13	$5.10	$5.10	$4.90	59%	1.04	$179.90
$185.00	$180.00	Nov 6	$2.78	$2.78	$2.22	59%	1.25	$182.22
$165.00	$160.00	Nov 13	$2.12	$2.12	$2.88	72%	0.74	$162.88
$180.00	$175.00	Nov 6	$2.57	$2.57	$2.43	63%	1.06	$177.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $4.94, cheapest $4.88)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Oct 2	Oct 9	$5.30	96.4%	79.3%
$192.50	Oct 2	Oct 9	$5.16	95.4%	78.8%
$185.00	Oct 2	Oct 9	$4.42	92.4%	78.2%
$187.50	Oct 2	Oct 9	$5.07	92.0%	78.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Oct 2	Oct 9	$4.88	96.4%	79.3%
$192.50	Oct 2	Oct 9	$4.87	95.4%	78.8%
$185.00	Oct 2	Oct 9	$4.78	92.4%	78.2%
$187.50	Oct 2	Oct 9	$5.00	92.0%	78.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 3.69% of stock, avg 14.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Oct 2	$4.25	$2.73	$6.98	$180.52	$194.48	3.69%
$190.00	Oct 2	$3.25	$4.10	$7.35	$182.65	$197.35	3.89%
$192.50	Oct 2	$2.22	$5.63	$7.85	$184.65	$200.35	4.15%
$185.00	Oct 2	$6.38	$1.79	$8.17	$176.83	$193.17	4.32%
$182.50	Oct 2	$7.90	$1.12	$9.02	$173.48	$191.52	4.77%
$195.00	Oct 2	$1.62	$7.40	$9.02	$185.98	$204.02	4.77%
$180.00	Oct 2	$9.85	$0.65	$10.50	$169.50	$190.50	5.56%
$197.50	Oct 2	$1.03	$9.80	$10.83	$186.67	$208.33	5.73%
$200.00	Oct 2	$0.75	$11.63	$12.38	$187.62	$212.38	6.55%
$177.50	Oct 2	$12.20	$0.39	$12.59	$164.91	$190.09	6.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.60% of stock, avg 13.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$177.50	Oct 2	$0.75	$0.39	$1.14	$176.36	$201.14
$200.00	$180.00	Oct 2	$0.75	$0.65	$1.40	$178.60	$201.40
$197.50	$177.50	Oct 2	$1.03	$0.39	$1.42	$176.08	$198.92
$197.50	$180.00	Oct 2	$1.03	$0.65	$1.68	$178.32	$199.18
$200.00	$182.50	Oct 2	$0.75	$1.12	$1.87	$180.63	$201.87
$197.50	$182.50	Oct 2	$1.03	$1.12	$2.15	$180.35	$199.65
$195.00	$177.50	Oct 2	$1.62	$0.39	$2.01	$175.49	$197.01
$195.00	$180.00	Oct 2	$1.62	$0.65	$2.27	$177.73	$197.27
$195.00	$182.50	Oct 2	$1.62	$1.12	$2.74	$179.76	$197.74
$200.00	$185.00	Oct 2	$0.75	$1.79	$2.54	$182.46	$202.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 2.21, avg credit $1.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/178	212/215	Oct 9	$1.72	$0.78	54%	2.21	$175.78	$214.22
175/178	208/210	Oct 9	$1.74	$0.76	48%	2.29	$175.76	$209.24
170/172	212/215	Oct 9	$1.33	$1.17	62%	1.14	$171.17	$213.83
175/178	205/208	Oct 9	$1.73	$0.77	44%	2.25	$175.77	$206.73
160/162	212/215	Oct 9	$1.05	$1.45	71%	0.72	$161.45	$213.55
160/162	205/208	Oct 16	$1.53	$0.97	52%	1.58	$160.97	$206.53
160/162	208/210	Oct 16	$1.45	$1.05	54%	1.38	$161.05	$208.95
175/178	210/212	Oct 9	$1.50	$1.00	51%	1.50	$176.00	$211.50
158/160	212/215	Oct 9	$0.90	$1.60	74%	0.56	$159.10	$213.40
170/172	208/210	Oct 9	$1.35	$1.15	56%	1.17	$171.15	$208.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 19.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$207.50	$210.00	Oct 16	$0.08	$2.42	5%	30.25
$160.00	$162.50	$165.00	Oct 16	$0.07	$2.43	4%	34.71
$192.50	$195.00	$197.50	Oct 23	$0.08	$2.42	5%	30.25
$200.00	$202.50	$205.00	Oct 2	$0.11	$2.39	7%	21.73
$152.50	$155.00	$157.50	Oct 23	$0.09	$2.41	5%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$175.00	$185.00	Nov 13	$0.50	$9.50	13%	19.00
$187.50	$190.00	$192.50	Oct 2	$0.16	$2.34	22%	14.62
$165.00	$170.00	$175.00	Nov 6	$0.08	$4.92	6%	61.50
$175.00	$177.50	$180.00	Oct 2	$0.07	$2.43	9%	34.71
$185.00	$187.50	$190.00	Oct 9	$0.09	$2.41	9%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-10.93, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$195.00	1:2	Nov 13	-$10.93	$16.57
$210.00	$220.00	1:2	Oct 16	-$1.61	$8.39
$195.00	$197.50	1:2	Oct 2	-$0.44	$2.06
$212.50	$215.00	1:2	Oct 2	-$0.02	$2.48
$200.00	$202.50	1:2	Oct 2	-$0.25	$2.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$180.00	1:2	Oct 2	-$0.18	$2.32
$185.00	$182.50	1:2	Oct 2	-$0.45	$2.05
$177.50	$175.00	1:2	Oct 2	-$0.01	$2.49
$180.00	$177.50	1:2	Oct 2	-$0.13	$2.37
$160.00	$157.50	1:2	Oct 9	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 7.70%, avg 4.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Nov 13	$14.55	0.40	16.4%	7.70%	24.14%	9	--
$200.00	Nov 13	$20.40	0.51	5.8%	10.80%	16.65%	28	--
$207.50	Nov 13	$17.25	0.47	9.8%	9.13%	18.95%	31	--
$225.00	Nov 13	$12.20	0.38	19.1%	6.46%	25.54%	3	--
$202.50	Nov 13	$18.95	0.49	7.2%	10.03%	17.21%	1	--
$195.00	Nov 13	$22.20	0.54	3.2%	11.75%	14.96%	2	--
$202.50	Nov 6	$17.75	0.49	7.2%	9.39%	16.57%	--	24
$220.00	Nov 6	$12.20	0.39	16.4%	6.46%	22.90%	4	21
$210.00	Nov 6	$14.80	0.44	11.2%	7.83%	18.98%	3	28
$215.00	Nov 6	$13.30	0.41	13.8%	7.04%	20.83%	3	14

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 52,967

Total Puts 32,070

Put/Call Ratio 0.61

Net Difference 20,897

Prior's Put/Call Breakdown

Total Calls 47,774

Total Puts 55,707

Put/Call Ratio 1.17

Net Difference -7,933

Prior 7-Day Put/Call Summary

Total Calls 543,916

Total Puts 323,889

Average Put/Call Ratio 0.70

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