MRNA - Options Database

MRNA

MODERNA INC

$190.01 +0.57%

$189.67 (-0.18%)🌙

as of 10/02 06:02 PM

(10/1 18:02) ◀

Friday, October 2, 2026 (6:02pm)

▶ (10/5 18:03)

◀ 10/2 18:02 ▶

Option Volume

Detail

ℹ

Current (10/02) 126,818

Calls: 86,384 (68%)

Puts: 40,434 (32%)

Prior (10/01) 85,037

Calls: 52,967 (62%)

Puts: 32,070 (38%)

Current vs Prior +49.13%

Calls: +63.09% (Calls)

Puts: +26.08% (Puts)

Prior 7-Day Total 836,275

Calls: 513,225 (61%)

Puts: 323,050 (39%)

Prior 7-Day Average 119,467

Calls: 73,317 (61%)

Puts: 46,150 (39%)

Current vs Prior 7-Day Avg +6.15%

Calls: +17.82%

Puts: -12.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $56.10M

Calls: $38.37M (68%)

Puts: $17.74M (32%)

Prior (10/01) $67.60M

Calls: $49.47M (73%)

Puts: $18.13M (27%)

Current vs Prior -17.01%

Calls: -22.45%

Puts: -2.16%

Prior 7-Day Total $809.68M

Calls: $655.71M (81%)

Puts: $153.97M (19%)

Prior 7-Day Average $115.67M

Calls: $93.67M (81%)

Puts: $22.00M (19%)

Current vs Prior 7-Day Avg -51.50%

Calls: -59.04%

Puts: -19.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.47

Prior (10/01) 0.61

Current vs Prior -22.69%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -36.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02) 849,850

Calls: 370,594 (44%)

Puts: 479,256 (56%)

Prior (10/01) 835,745

Calls: 360,225 (43%)

Puts: 475,520 (57%)

Current vs Prior +1.69%

Prior 7-Day Total 5,066,941

Calls: 2,253,566 (44%)

Puts: 2,813,375 (56%)

Prior 7-Day Average 723,848

Calls: 321,938 (44%)

Puts: 401,910 (56%)

Current vs Prior 7-Day Avg +17.41%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.56% | 8.93%12.42% | 29.02%

Prior 4.42% | 9.69%12.98% | 29.44%

Current vs Prior +101.97% | +28.24%-4.33% | -1.42%

Prior 7-Day Avg 6.82% | 11.26%14.87% | 30.56%

Current vs 7-Day Avg +30.92% | +10.30%-16.48% | -5.02%

Prior 7-Day Eod 4.42% | 9.69%12.98% | 29.44%

Current vs 7-Day Eod +101.97% | +28.24%-4.33% | -1.42%

Sentiment BEARISHBULLISH

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 13.47% | 11.29%

Calls: 14.40% | 10.69%

Puts: 12.55% | 11.88%

Current vs 7-Day Avg -62.30% | +30.06%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($38.37M). Extreme bullish P/C ratio of 0.47 - heavy call buying (86,384 calls vs 40,434 puts). P/C ratio dropping 23% - sentiment shifting bullish.

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 120 of results (avg 5.9%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Oct 9	4.95	5.05	$5.00	2.0%	4.7K	0.37	2.5K
$200.00	Oct 16	7.20	7.35	$7.28	2.1%	819	0.39	5.0K
$182.50	Oct 9	12.00	12.25	$12.13	2.1%	46	0.67	47
$185.00	Oct 16	13.55	13.90	$13.73	2.5%	100	0.60	1.2K
$190.00	Oct 16	11.10	11.40	$11.25	2.7%	254	0.53	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	20.35	20.70	$20.53	1.7%	2	0.67	188
$195.00	Oct 16	13.65	13.95	$13.80	2.2%	25	0.54	90
$175.00	Oct 9	2.25	2.30	$2.28	2.2%	451	0.20	370
$200.00	Oct 16	16.85	17.25	$17.05	2.3%	66	0.61	443
$200.00	Oct 9	13.95	14.30	$14.13	2.5%	539	0.67	120

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.78, cheapest $0.57)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 9	0.60	0.67	$0.64	10.9%	35	0.07	5
$225.00	Oct 9	0.73	0.80	$0.77	9.1%	350	0.08	95
$222.50	Oct 9	0.86	0.96	$0.91	11.0%	27	0.09	26

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 9	0.55	0.60	$0.57	8.8%	235	0.06	108
$165.00	Oct 9	0.75	0.78	$0.77	3.9%	1.2K	0.08	354
$152.50	Oct 16	0.77	0.83	$0.80	7.5%	63	0.06	50
$155.00	Oct 16	0.97	1.01	$0.99	4.0%	541	0.07	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 2	36.85	39.05	$37.95	5.8%	6	1.00	372
$155.00	Oct 2	33.15	36.15	$34.65	8.7%	5	1.00	283
$157.50	Oct 2	30.65	34.30	$32.47	11.2%	1	1.00	97
$160.00	Oct 2	29.20	31.35	$30.28	7.1%	32	1.00	237
$162.50	Oct 2	26.75	28.85	$27.80	7.6%	3	1.00	79

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 2	23.15	26.85	$25.00	14.8%	--	1.00	10
$220.00	Oct 2	29.00	31.85	$30.43	9.4%	12	1.00	12
$205.00	Oct 2	13.95	16.85	$15.40	18.8%	556	1.00	627
$207.50	Oct 2	16.45	19.35	$17.90	16.2%	501	1.00	534
$210.00	Oct 2	18.45	21.85	$20.15	16.9%	17	1.00	44

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 111.6K, top 9.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 2	0.00	0.01	$0.01	100.0%	9.5K	0.00	3.3K
$190.00	Oct 2	0.40	0.52	$0.46	26.1%	7.7K	0.49	2.1K
$195.00	Oct 2	0.00	0.01	$0.01	100.0%	6.7K	0.01	2.9K
$207.50	Oct 9	2.50	2.65	$2.58	5.8%	6.6K	0.22	2.4K
$195.00	Oct 9	5.80	6.00	$5.90	3.4%	5.3K	0.42	184

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 2	0.00	0.02	$0.01	200.0%	3.8K	0.01	749
$190.00	Oct 2	0.44	0.56	$0.50	24.0%	2.8K	0.51	1.2K
$185.00	Oct 9	5.30	5.60	$5.45	5.5%	2.3K	0.38	270
$180.00	Oct 2	0.00	0.01	$0.01	100.0%	2.0K	0.00	1.6K
$187.50	Oct 2	0.01	0.02	$0.02	50.0%	2.0K	0.03	275

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. 182 found (best R:R 5.41, avg 2.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Nov 13	$0.78	$4.22	$0.78	38%	5.41	$220.78
$210.00	$212.50	Nov 6	$0.20	$2.30	$0.20	43%	11.50	$210.20
$202.50	$207.50	Nov 13	$1.53	$3.47	$1.53	49%	2.27	$204.03
$187.50	$190.00	Oct 30	$0.62	$1.88	$0.62	57%	3.03	$188.12
$220.00	$225.00	Oct 30	$0.90	$4.10	$0.90	35%	4.56	$220.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$185.00	Oct 30	$0.72	$1.78	$0.72	43%	2.47	$186.78
$157.50	$155.00	Oct 30	$0.25	$2.25	$0.25	20%	9.00	$157.25
$170.00	$167.50	Oct 23	$0.38	$2.12	$0.38	24%	5.58	$169.62
$160.00	$157.50	Oct 23	$0.18	$2.32	$0.18	16%	12.89	$159.82
$167.50	$165.00	Oct 30	$0.50	$2.00	$0.50	28%	4.00	$167.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.76, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$200.00	Oct 23	$1.45	$1.45	$1.05	55%	1.38	$198.95
$207.50	$210.00	Oct 23	$0.92	$0.92	$1.58	64%	0.58	$208.42
$192.50	$195.00	Nov 6	$1.40	$1.40	$1.10	46%	1.27	$193.90
$212.50	$215.00	Nov 6	$1.05	$1.05	$1.45	58%	0.72	$213.55
$200.00	$202.50	Nov 13	$1.25	$1.25	$1.25	50%	1.00	$201.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$160.00	Nov 13	$7.54	$7.54	$9.96	64%	0.76	$169.96
$187.50	$180.00	Nov 13	$4.12	$4.12	$3.38	58%	1.22	$183.38
$162.50	$160.00	Oct 30	$1.57	$1.57	$0.93	76%	1.69	$160.93
$180.00	$175.00	Nov 6	$2.63	$2.63	$2.37	63%	1.11	$177.37
$165.00	$160.00	Nov 6	$2.02	$2.02	$2.98	73%	0.68	$162.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.29, cheapest $7.22)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Oct 2	Oct 9	$7.22	83.7%	75.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Oct 2	Oct 9	$7.35	83.7%	75.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 0.51% of stock, avg 13.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Oct 2	$0.46	$0.50	$0.96	$189.04	$190.96	0.51%
$192.50	Oct 2	$0.01	$2.50	$2.51	$189.99	$195.01	1.32%
$187.50	Oct 2	$2.50	$0.02	$2.52	$184.98	$190.02	1.33%
$185.00	Oct 2	$5.03	$0.01	$5.04	$179.96	$190.04	2.65%
$195.00	Oct 2	$0.01	$5.08	$5.09	$189.91	$200.09	2.68%
$182.50	Oct 2	$7.45	$0.01	$7.46	$175.04	$189.96	3.93%
$197.50	Oct 2	$0.01	$7.65	$7.66	$189.84	$205.16	4.03%
$180.00	Oct 2	$9.82	$0.01	$9.83	$170.17	$189.83	5.17%
$200.00	Oct 2	$0.01	$10.38	$10.39	$189.61	$210.39	5.47%
$177.50	Oct 2	$12.85	$0.01	$12.86	$164.64	$190.36	6.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.85% of stock, avg 14.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$180.00	Oct 9	$3.63	$3.68	$7.31	$172.69	$209.81
$200.00	$180.00	Oct 9	$4.28	$3.68	$7.96	$172.04	$207.96
$202.50	$182.50	Oct 9	$3.63	$4.53	$8.16	$174.34	$210.66
$200.00	$182.50	Oct 9	$4.28	$4.53	$8.81	$173.69	$208.81
$197.50	$180.00	Oct 9	$5.00	$3.68	$8.68	$171.32	$206.18
$197.50	$182.50	Oct 9	$5.00	$4.53	$9.53	$172.97	$207.03
$202.50	$185.00	Oct 9	$3.63	$5.45	$9.08	$175.92	$211.58
$200.00	$185.00	Oct 9	$4.28	$5.45	$9.73	$175.27	$209.73
$197.50	$185.00	Oct 9	$5.00	$5.45	$10.45	$174.55	$207.95
$195.00	$180.00	Oct 9	$5.90	$3.68	$9.58	$170.42	$204.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 3.39, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/172	210/212	Oct 23	$1.93	$0.57	40%	3.39	$170.57	$211.93
165/168	210/212	Oct 23	$1.58	$0.92	44%	1.72	$165.92	$211.58
155/158	210/212	Oct 23	$1.36	$1.14	52%	1.19	$156.14	$211.36
160/162	210/212	Oct 23	$1.43	$1.07	49%	1.34	$161.07	$211.43
175/178	210/212	Oct 23	$1.75	$0.75	34%	2.33	$175.75	$211.75
172/175	210/212	Oct 23	$1.60	$0.90	37%	1.78	$173.40	$211.60
175/178	208/210	Oct 16	$1.47	$1.03	40%	1.43	$176.03	$208.97
178/180	215/218	Oct 9	$1.05	$1.45	57%	0.72	$178.95	$216.05
178/180	212/215	Oct 9	$1.10	$1.40	54%	0.79	$178.90	$213.60
178/180	208/210	Oct 9	$1.20	$1.30	49%	0.92	$178.80	$208.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 0.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$187.50	$190.00	$192.50	Oct 2	$1.59	$0.91	98%	0.57
$185.00	$187.50	$190.00	Oct 2	$0.49	$2.01	51%	4.10
$190.00	$192.50	$195.00	Oct 2	$0.45	$2.05	48%	4.56
$215.00	$220.00	$225.00	Nov 6	$0.08	$4.92	5%	61.50
$192.50	$195.00	$197.50	Oct 9	$0.08	$2.42	9%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$187.50	$190.00	$192.50	Oct 2	$1.52	$0.98	95%	0.64
$185.00	$187.50	$190.00	Oct 2	$0.47	$2.03	50%	4.32
$190.00	$192.50	$195.00	Oct 2	$0.58	$1.92	48%	3.31
$160.00	$165.00	$170.00	Nov 6	$0.06	$4.94	7%	82.33
$177.50	$180.00	$182.50	Oct 9	$0.06	$2.44	9%	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. 69 found (best net $-2.94, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$220.00	1:2	Oct 16	-$1.32	$8.68
$192.50	$195.00	1:2	Oct 2	-$0.01	$2.49
$195.00	$197.50	1:2	Oct 2	-$0.01	$2.49
$197.50	$200.00	1:2	Oct 2	-$0.01	$2.49
$200.00	$202.50	1:2	Oct 2	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.50	$160.00	1:2	Nov 13	-$2.94	$14.56
$187.50	$185.00	1:2	Oct 2	$0.00	$2.50
$185.00	$182.50	1:2	Oct 2	-$0.01	$2.49
$182.50	$180.00	1:2	Oct 2	-$0.01	$2.49
$175.00	$172.50	1:2	Oct 2	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 9.16%, avg 4.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$207.50	Nov 13	$17.40	0.46	9.2%	9.16%	18.36%	1	14
$202.50	Nov 13	$18.60	0.49	6.6%	9.79%	16.36%	1	1
$220.00	Nov 13	$13.00	0.39	15.8%	6.84%	22.63%	2	7
$215.00	Nov 13	$14.35	0.41	13.2%	7.55%	20.70%	1	--
$225.00	Nov 13	$11.85	0.36	18.4%	6.24%	24.65%	2	2
$197.50	Nov 13	$20.45	0.52	3.9%	10.76%	14.70%	2	--
$200.00	Nov 13	$19.30	0.50	5.3%	10.16%	15.41%	12	16
$212.50	Nov 6	$14.00	0.42	11.8%	7.37%	19.20%	1	--
$215.00	Nov 6	$13.05	0.41	13.2%	6.87%	20.02%	3	15
$202.50	Nov 6	$17.15	0.48	6.6%	9.03%	15.60%	17	24

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 86,384

Total Puts 40,434

Put/Call Ratio 0.47

Net Difference 45,950

Prior's Put/Call Breakdown

Total Calls 52,967

Total Puts 32,070

Put/Call Ratio 0.61

Net Difference 20,897

Prior 7-Day Put/Call Summary

Total Calls 513,225

Total Puts 323,050

Average Put/Call Ratio 0.73

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