MRNA - Options Database

MRNA

MODERNA INC

$203.21 +6.95%

$203.01 (-0.10%)🌙

as of 10/05 06:03 PM

(10/2 18:02) ◀

Monday, October 5, 2026 (6:03pm)

▶ (10/6 09:35)

◀ 10/5 18:03 ▶

Option Volume

Detail

ℹ

Current (10/05) 95,245

Calls: 53,065 (56%)

Puts: 42,180 (44%)

Prior (10/02) 126,818

Calls: 86,384 (68%)

Puts: 40,434 (32%)

Current vs Prior -24.90%

Calls: -38.57% (Calls)

Puts: +4.32% (Puts)

Prior 7-Day Total 832,033

Calls: 509,462 (61%)

Puts: 322,571 (39%)

Prior 7-Day Average 118,861

Calls: 72,780 (61%)

Puts: 46,081 (39%)

Current vs Prior 7-Day Avg -19.87%

Calls: -27.09%

Puts: -8.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $108.08M

Calls: $77.47M (72%)

Puts: $30.61M (28%)

Prior (10/02) $56.10M

Calls: $38.37M (68%)

Puts: $17.74M (32%)

Current vs Prior +92.64%

Calls: +101.90%

Puts: +72.60%

Prior 7-Day Total $733.18M

Calls: $584.47M (80%)

Puts: $148.71M (20%)

Prior 7-Day Average $104.74M

Calls: $83.50M (80%)

Puts: $21.24M (20%)

Current vs Prior 7-Day Avg +3.19%

Calls: -7.22%

Puts: +44.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.79

Prior (10/02) 0.47

Current vs Prior +69.82%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +7.90%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05) 787,151

Calls: 338,281 (43%)

Puts: 448,870 (57%)

Prior (10/02) 849,850

Calls: 370,594 (44%)

Puts: 479,256 (56%)

Current vs Prior -7.38%

Prior 7-Day Total 5,184,187

Calls: 2,298,847 (44%)

Puts: 2,885,340 (56%)

Prior 7-Day Average 740,598

Calls: 328,406 (44%)

Puts: 412,191 (56%)

Current vs Prior 7-Day Avg +6.29%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 8.39% | 11.67%11.67% | 29.32%

Prior 8.93% | 12.42%12.42% | 29.02%

Current vs Prior -6.00% | -6.06%-6.06% | +1.01%

Prior 7-Day Avg 6.96% | 11.34%14.30% | 30.30%

Current vs 7-Day Avg +20.50% | +2.91%-18.40% | -3.23%

Prior 7-Day Eod 8.93% | 12.42%12.42% | 29.02%

Current vs 7-Day Eod -6.00% | -6.06%-6.06% | +1.01%

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 11.30% | 11.78%

Calls: 12.46% | 11.33%

Puts: 10.14% | 12.23%

Current vs 7-Day Avg -55.04% | +24.65%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($77.47M). Elevated premium activity with dollar volume up 93% vs prior. P/C ratio rising 70% - increased hedging/bearish positioning.

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 NEUTRAL

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 80 of results (avg 7.9%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 9	2.60	2.71	$2.66	4.1%	2.3K	0.23	332
$210.00	Oct 30	18.75	19.70	$19.23	4.9%	27	0.51	88
$190.00	Oct 30	27.85	29.55	$28.70	5.9%	133	0.65	1.2K
$202.50	Oct 9	7.95	8.45	$8.20	6.1%	1.4K	0.53	359
$165.00	Oct 16	37.55	40.00	$38.78	6.3%	10	0.92	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	8.65	9.05	$8.85	4.5%	393	0.52	23
$190.00	Oct 16	5.35	5.60	$5.48	4.6%	268	0.29	757
$200.00	Oct 9	5.95	6.30	$6.13	5.7%	1.5K	0.41	159
$215.00	Oct 30	28.50	30.25	$29.38	6.0%	13	0.53	32
$200.00	Oct 16	9.20	9.80	$9.50	6.3%	286	0.43	424

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.66, cheapest $0.16)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	0.58	0.69	$0.64	17.2%	458	0.07	231

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	0.14	0.17	$0.16	18.8%	1.4K	0.02	1.0K
$177.50	Oct 9	0.68	0.76	$0.72	11.1%	394	0.08	773
$180.00	Oct 9	0.88	1.00	$0.94	12.8%	1.4K	0.10	757
$165.00	Oct 16	0.78	0.90	$0.84	14.3%	272	0.06	546

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	36.75	39.35	$38.05	6.8%	22	1.00	438
$167.50	Oct 9	33.95	37.50	$35.73	9.9%	48	1.00	34
$170.00	Oct 9	31.90	34.70	$33.30	8.4%	4	0.94	189
$172.50	Oct 9	29.50	32.35	$30.93	9.2%	32	0.94	35
$175.00	Oct 9	27.00	29.55	$28.28	9.0%	22	0.93	113

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	36.10	39.05	$37.58	7.8%	2	0.93	--
$237.50	Oct 9	33.45	36.65	$35.05	9.1%	2	0.92	--
$230.00	Oct 9	26.65	29.70	$28.17	10.8%	1	0.87	--
$240.00	Oct 16	37.35	40.65	$39.00	8.5%	3	0.84	2
$225.00	Oct 9	22.65	25.20	$23.92	10.7%	4	0.83	11

Most actively traded options today. High liquidity = easy entry/exit. 258 active (total vol 65.6K, top 7.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 9	8.70	9.80	$9.25	11.9%	7.3K	0.58	945
$205.00	Oct 9	6.75	7.20	$6.98	6.4%	2.5K	0.48	2.4K
$195.00	Oct 9	11.95	12.80	$12.38	6.9%	2.3K	0.68	4.6K
$220.00	Oct 9	2.60	2.71	$2.66	4.1%	2.3K	0.23	332
$210.00	Oct 9	4.75	5.50	$5.13	14.6%	2.0K	0.39	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	2.68	2.90	$2.79	7.9%	2.4K	0.17	2.4K
$195.00	Oct 9	4.00	4.40	$4.20	9.5%	2.2K	0.32	424
$200.00	Oct 9	5.95	6.30	$6.13	5.7%	1.5K	0.41	159
$165.00	Oct 9	0.14	0.17	$0.16	18.8%	1.4K	0.02	1.0K
$180.00	Oct 9	0.88	1.00	$0.94	12.8%	1.4K	0.10	757

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 15.4%, max 15.4%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Oct 9	Oct 23	98.0%	84.9%	15.4%	3	41

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 4.10, avg 2.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Nov 13	$0.98	$4.02	$0.98	52%	4.10	$210.98
$230.00	$240.00	Nov 13	$2.55	$7.45	$2.55	41%	2.92	$232.55
$225.00	$230.00	Oct 30	$0.75	$4.25	$0.75	41%	5.67	$225.75
$185.00	$190.00	Nov 13	$2.10	$2.90	$2.10	67%	1.38	$187.10
$170.00	$180.00	Nov 6	$6.40	$3.60	$6.40	77%	0.56	$176.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$202.50	Nov 6	$0.68	$1.82	$0.68	45%	2.68	$204.32
$187.50	$185.00	Oct 23	$0.38	$2.12	$0.38	30%	5.58	$187.12
$210.00	$207.50	Oct 16	$1.05	$1.45	$1.05	57%	1.38	$208.95
$170.00	$167.50	Nov 6	$0.23	$2.27	$0.23	23%	9.87	$169.77
$205.00	$202.50	Oct 23	$0.90	$1.60	$0.90	49%	1.78	$204.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 4.21, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$210.00	Nov 13	$1.75	$1.75	$0.75	46%	2.33	$209.25
$230.00	$235.00	Oct 16	$1.20	$1.20	$3.80	78%	0.32	$231.20
$207.50	$210.00	Oct 30	$1.55	$1.55	$0.95	47%	1.63	$209.05
$212.50	$215.00	Oct 16	$1.17	$1.17	$1.33	60%	0.88	$213.67
$212.50	$215.00	Oct 23	$1.10	$1.10	$1.40	56%	0.79	$213.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$200.00	Nov 6	$2.02	$2.02	$0.48	56%	4.21	$200.48
$180.00	$177.50	Oct 30	$1.57	$1.57	$0.93	72%	1.69	$178.43
$180.00	$175.00	Nov 6	$2.25	$2.25	$2.75	71%	0.82	$177.75
$172.50	$167.50	Nov 13	$1.98	$1.98	$3.02	75%	0.66	$170.52
$190.00	$187.50	Nov 13	$1.67	$1.67	$0.83	64%	2.01	$188.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $3.36, cheapest $3.23)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$3.23	92.8%	78.5%
$210.00	Oct 9	Oct 16	$3.30	94.7%	81.6%
$200.00	Oct 9	Oct 16	$3.73	91.2%	78.5%
$197.50	Oct 9	Oct 16	$3.55	93.7%	81.2%
$205.00	Oct 9	Oct 16	$3.52	93.2%	81.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$3.30	92.8%	78.5%
$210.00	Oct 9	Oct 16	$2.57	94.7%	81.6%
$200.00	Oct 9	Oct 16	$3.37	91.2%	78.5%
$197.50	Oct 9	Oct 16	$3.45	93.7%	81.2%
$205.00	Oct 9	Oct 16	$3.43	93.2%	81.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 7.57% of stock, avg 16.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$9.25	$6.13	$15.38	$184.62	$215.38	7.57%
$202.50	Oct 9	$8.20	$7.45	$15.65	$186.85	$218.15	7.70%
$205.00	Oct 9	$6.98	$8.85	$15.83	$189.17	$220.83	7.79%
$197.50	Oct 9	$10.83	$5.25	$16.08	$181.42	$213.58	7.91%
$207.50	Oct 9	$5.83	$10.45	$16.28	$191.22	$223.78	8.01%
$195.00	Oct 9	$12.38	$4.20	$16.58	$178.42	$211.58	8.16%
$210.00	Oct 9	$5.13	$12.03	$17.16	$192.84	$227.16	8.44%
$192.50	Oct 9	$14.38	$3.38	$17.76	$174.74	$210.26	8.74%
$212.50	Oct 9	$4.30	$13.78	$18.08	$194.42	$230.58	8.90%
$190.00	Oct 9	$15.75	$2.74	$18.49	$171.51	$208.49	9.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.43% of stock, avg 14.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$192.50	Oct 9	$3.60	$3.38	$6.98	$185.52	$221.98
$215.00	$195.00	Oct 9	$3.60	$4.20	$7.80	$187.20	$222.80
$212.50	$192.50	Oct 9	$4.30	$3.38	$7.68	$184.82	$220.18
$212.50	$195.00	Oct 9	$4.30	$4.20	$8.50	$186.50	$221.00
$215.00	$197.50	Oct 9	$3.60	$5.25	$8.85	$188.65	$223.85
$210.00	$192.50	Oct 9	$5.13	$3.38	$8.51	$183.99	$218.51
$212.50	$197.50	Oct 9	$4.30	$5.25	$9.55	$187.95	$222.05
$210.00	$195.00	Oct 9	$5.13	$4.20	$9.33	$185.67	$219.33
$210.00	$197.50	Oct 9	$5.13	$5.25	$10.38	$187.12	$220.38
$207.50	$192.50	Oct 9	$5.83	$3.38	$9.21	$183.29	$216.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 0.45, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/168	230/235	Oct 16	$1.54	$3.46	70%	0.45	$165.96	$231.54
170/172	230/235	Oct 16	$1.69	$3.31	67%	0.51	$170.81	$231.69
182/185	220/222	Oct 9	$0.99	$1.51	61%	0.66	$184.01	$220.99
165/168	220/222	Oct 9	$0.67	$1.83	74%	0.37	$166.83	$220.67
172/175	220/222	Oct 9	$0.74	$1.76	71%	0.42	$174.26	$220.74
192/195	220/222	Oct 9	$1.37	$1.13	45%	1.21	$193.63	$221.37
188/190	220/222	Oct 9	$1.14	$1.36	54%	0.84	$188.86	$221.14
185/188	220/222	Oct 9	$1.04	$1.46	58%	0.71	$186.46	$221.04
175/178	220/222	Oct 9	$0.74	$1.76	69%	0.42	$176.76	$220.74
182/185	228/230	Oct 9	$0.73	$1.77	69%	0.41	$184.27	$228.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Oct 9	$0.07	$2.43	10%	34.71
$167.50	$170.00	$172.50	Oct 9	$0.06	$2.44	6%	40.67
$227.50	$230.00	$232.50	Oct 9	$0.05	$2.45	4%	49.00
$220.00	$225.00	$230.00	Oct 16	$0.25	$4.75	10%	19.00
$222.50	$225.00	$227.50	Oct 9	$0.06	$2.44	4%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$212.50	$215.00	Oct 9	$0.05	$2.45	9%	49.00
$200.00	$202.50	$205.00	Oct 9	$0.08	$2.42	10%	30.25
$182.50	$185.00	$187.50	Oct 9	$0.05	$2.45	7%	49.00
$177.50	$180.00	$182.50	Oct 16	$0.06	$2.44	5%	40.67
$177.50	$180.00	$182.50	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. 40 found (best net $-5.20, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$235.00	1:2	Oct 16	-$1.08	$3.92
$237.50	$240.00	1:2	Oct 9	-$0.49	$2.01
$240.00	$242.50	1:2	Oct 9	-$0.50	$2.00
$235.00	$237.50	1:2	Oct 9	-$0.68	$1.82
$232.50	$235.00	1:2	Oct 9	-$0.74	$1.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$220.00	1:2	Oct 16	-$5.20	$14.80
$230.00	$205.00	1:2	Nov 13	-$10.38	$14.62
$167.50	$165.00	1:2	Oct 9	-$0.04	$2.46
$175.00	$172.50	1:2	Oct 9	-$0.15	$2.35
$170.00	$167.50	1:2	Oct 9	-$0.25	$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 7.60%, avg 4.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 13	$15.45	0.41	13.2%	7.60%	20.79%	1	1
$220.00	Nov 13	$18.50	0.47	8.3%	9.10%	17.37%	10	5
$240.00	Nov 13	$12.85	0.36	18.1%	6.32%	24.43%	4	--
$215.00	Nov 13	$20.20	0.49	5.8%	9.94%	15.74%	1	1
$207.50	Nov 13	$23.05	0.54	2.1%	11.34%	13.45%	4	15
$205.00	Nov 13	$24.05	0.55	0.9%	11.84%	12.72%	4	--
$210.00	Nov 13	$21.45	0.52	3.3%	10.56%	13.90%	5	--
$220.00	Nov 6	$17.00	0.46	8.3%	8.37%	16.63%	5	24
$235.00	Nov 6	$12.05	0.37	15.6%	5.93%	21.57%	3	5
$230.00	Nov 6	$13.05	0.40	13.2%	6.42%	19.61%	5	7

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 53,065

Total Puts 42,180

Put/Call Ratio 0.79

Net Difference 10,885

Prior's Put/Call Breakdown

Total Calls 86,384

Total Puts 40,434

Put/Call Ratio 0.47

Net Difference 45,950

Prior 7-Day Put/Call Summary

Total Calls 509,462

Total Puts 322,571

Average Put/Call Ratio 0.74

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