MRNA - Options Database

MRNA

MODERNA INC

$187.46 -7.75%

$188.05 (+0.31%)🌙

as of 10/06 06:02 PM

(10/6 10:35) ◀

Tuesday, October 6, 2026 (6:02pm)

▶ (10/7 18:02)

◀ 10/6 18:02 ▶

Option Volume

Detail

ℹ

Current (10/06) 131,603

Calls: 64,258 (49%)

Puts: 67,345 (51%)

Prior (10/05) 95,245

Calls: 53,065 (56%)

Puts: 42,180 (44%)

Current vs Prior +38.17%

Calls: +21.09% (Calls)

Puts: +59.66% (Puts)

Prior 7-Day Total 764,052

Calls: 467,300 (61%)

Puts: 296,752 (39%)

Prior 7-Day Average 109,150

Calls: 66,757 (61%)

Puts: 42,393 (39%)

Current vs Prior 7-Day Avg +20.57%

Calls: -3.74%

Puts: +58.86%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06) $115.67M

Calls: $49.36M (43%)

Puts: $66.31M (57%)

Prior (10/05) $108.08M

Calls: $77.47M (72%)

Puts: $30.61M (28%)

Current vs Prior +7.02%

Calls: -36.29%

Puts: +116.63%

Prior 7-Day Total $707.40M

Calls: $552.27M (78%)

Puts: $155.13M (22%)

Prior 7-Day Average $101.06M

Calls: $78.90M (78%)

Puts: $22.16M (22%)

Current vs Prior 7-Day Avg +14.46%

Calls: -37.44%

Puts: +199.21%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 1.05

Prior (10/05) 0.79

Current vs Prior +31.85%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +40.07%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06) 803,397

Calls: 346,222 (43%)

Puts: 457,175 (57%)

Prior (10/05) 787,151

Calls: 338,281 (43%)

Puts: 448,870 (57%)

Current vs Prior +2.06%

Prior 7-Day Total 5,120,520

Calls: 2,249,618 (44%)

Puts: 2,870,902 (56%)

Prior 7-Day Average 731,502

Calls: 321,374 (44%)

Puts: 410,128 (56%)

Current vs Prior 7-Day Avg +9.83%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 7.41% | 11.49%11.49% | 27.68%

Prior 8.39% | 11.67%11.67% | 29.32%

Current vs Prior -11.63% | -1.57%-1.57% | -5.61%

Prior 7-Day Avg 7.52% | 11.56%13.60% | 29.98%

Current vs 7-Day Avg -1.45% | -0.62%-15.56% | -7.70%

Prior 7-Day Eod 8.39% | 11.67%11.67% | 29.32%

Current vs 7-Day Eod -11.63% | -1.57%-1.57% | -5.61%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.33% | 2.08%

Calls: 2.03% | 1.85%

Puts: 2.63% | 2.30%

Prior 5.08% | 14.68%

Calls: 5.76% | 14.89%

Puts: 4.40% | 14.46%

Current vs Prior -54.13% | -85.83%

Prior 7-Day Avg 9.13% | 12.27%

Calls: 10.53% | 11.96%

Puts: 7.73% | 12.57%

Current vs 7-Day Avg -74.47% | -83.04%

Liquidity Good

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.05. P/C ratio rising 32% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 154 of results (avg 5.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Oct 16	10.25	10.35	$10.30	1.0%	211	0.53	119
$190.00	Oct 16	9.15	9.25	$9.20	1.1%	1.1K	0.49	1.2K
$182.50	Oct 9	9.00	9.10	$9.05	1.1%	130	0.64	48
$182.50	Oct 16	12.65	12.80	$12.73	1.2%	106	0.61	2
$177.50	Oct 9	12.35	12.50	$12.43	1.2%	23	0.76	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 9	16.75	16.85	$16.80	0.6%	827	0.79	631
$207.50	Oct 16	23.85	24.05	$23.95	0.8%	175	0.73	39
$190.00	Oct 16	11.45	11.55	$11.50	0.9%	1.0K	0.51	878
$205.00	Oct 16	21.85	22.05	$21.95	0.9%	2.0K	0.71	195
$210.00	Oct 16	25.80	26.10	$25.95	1.2%	220	0.76	308

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.68, cheapest $0.46)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 9	0.40	0.43	$0.42	7.1%	3.5K	0.06	1.3K
$217.50	Oct 9	0.50	0.52	$0.51	3.9%	530	0.07	131
$215.00	Oct 9	0.62	0.64	$0.63	3.2%	2.0K	0.08	664
$212.50	Oct 9	0.76	0.80	$0.78	5.1%	970	0.10	146
$210.00	Oct 9	0.95	1.00	$0.98	5.1%	4.9K	0.12	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	0.44	0.48	$0.46	8.7%	1.4K	0.06	1.1K
$167.50	Oct 9	0.64	0.66	$0.65	3.1%	879	0.09	205
$170.00	Oct 9	0.91	0.93	$0.92	2.2%	2.7K	0.12	1.1K
$152.50	Oct 16	0.61	0.64	$0.63	4.8%	169	0.06	80
$155.00	Oct 16	0.80	0.82	$0.81	2.5%	258	0.07	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 149 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 9	36.90	38.15	$37.53	3.3%	11	0.99	81
$152.50	Oct 9	33.25	36.55	$34.90	9.5%	1	0.99	14
$155.00	Oct 9	31.65	34.10	$32.88	7.5%	--	0.99	237
$157.50	Oct 9	28.45	31.65	$30.05	10.6%	--	0.98	38
$160.00	Oct 9	26.35	29.20	$27.78	10.3%	8	0.97	471

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 9	31.65	34.85	$33.25	9.6%	43	0.92	11
$222.50	Oct 9	34.10	37.00	$35.55	8.2%	22	0.92	1
$217.50	Oct 9	29.05	32.45	$30.75	11.1%	12	0.92	1
$215.00	Oct 9	26.65	30.05	$28.35	12.0%	120	0.91	53
$212.50	Oct 9	24.55	27.65	$26.10	11.9%	90	0.89	7

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 100.6K, top 5.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 9	2.30	2.35	$2.33	2.1%	5.3K	0.25	1.6K
$210.00	Oct 9	0.95	1.00	$0.98	5.1%	4.9K	0.12	1.6K
$220.00	Oct 9	0.40	0.43	$0.42	7.1%	3.5K	0.06	1.3K
$190.00	Oct 9	5.20	5.35	$5.28	2.8%	2.6K	0.46	531
$215.00	Oct 9	0.62	0.64	$0.63	3.2%	2.0K	0.08	664

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 9	7.60	7.80	$7.70	2.6%	3.8K	0.55	815
$180.00	Oct 9	3.05	3.15	$3.10	3.2%	3.6K	0.30	1.3K
$200.00	Oct 9	14.65	14.90	$14.78	1.7%	3.4K	0.75	723
$170.00	Oct 9	0.91	0.93	$0.92	2.2%	2.7K	0.12	1.1K
$195.00	Oct 9	10.90	11.05	$10.98	1.4%	2.5K	0.66	732

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 1.8%, max 2.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Oct 9	Nov 20	97.3%	95.0%	2.4%	1.9K	5.0K
$205.00	Oct 9	Nov 13	100.9%	98.7%	2.2%	1.9K	2.8K
$200.00	Oct 9	Nov 20	98.9%	96.9%	2.1%	5.8K	9.7K
$185.00	Oct 9	Nov 20	93.5%	91.8%	1.9%	327	1.1K
$180.00	Oct 9	Nov 20	93.5%	91.9%	1.7%	402	3.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Oct 9	Nov 20	97.3%	95.0%	2.4%	2.6K	953
$205.00	Oct 9	Nov 13	100.9%	98.7%	2.2%	472	167
$200.00	Oct 9	Nov 20	98.9%	96.9%	2.1%	3.5K	989
$185.00	Oct 9	Nov 20	93.5%	91.8%	1.9%	2.4K	2.8K
$180.00	Oct 9	Nov 20	93.5%	91.9%	1.7%	4.3K	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 1.03, avg 2.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$187.50	Nov 13	$8.62	$8.88	$8.62	68%	1.03	$178.62
$210.00	$220.00	Nov 20	$2.42	$7.58	$2.42	44%	3.13	$212.42
$195.00	$200.00	Nov 20	$1.40	$3.60	$1.40	52%	2.57	$196.40
$200.00	$210.00	Nov 20	$3.55	$6.45	$3.55	50%	1.82	$203.55
$155.00	$160.00	Nov 20	$2.90	$2.10	$2.90	78%	0.72	$157.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$160.00	Oct 23	$0.17	$2.33	$0.17	16%	13.71	$162.33
$200.00	$197.50	Oct 30	$1.15	$1.35	$1.15	54%	1.17	$198.85
$155.00	$152.50	Oct 30	$0.27	$2.23	$0.27	19%	8.26	$154.73
$160.00	$155.00	Nov 13	$1.00	$4.00	$1.00	25%	4.00	$159.00
$167.50	$165.00	Oct 23	$0.38	$2.12	$0.38	21%	5.58	$167.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 1.07, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$200.00	Nov 13	$1.55	$1.55	$0.95	50%	1.63	$199.05
$200.00	$202.50	Nov 6	$1.46	$1.46	$1.04	52%	1.40	$201.46
$192.50	$195.00	Oct 23	$1.39	$1.39	$1.11	53%	1.25	$193.89
$192.50	$195.00	Nov 6	$1.33	$1.33	$1.17	48%	1.14	$193.83
$202.50	$205.00	Oct 23	$0.90	$0.90	$1.60	63%	0.56	$203.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$160.00	Nov 13	$2.58	$2.58	$2.42	72%	1.07	$162.42
$160.00	$155.00	Nov 20	$2.38	$2.38	$2.62	74%	0.91	$157.62
$175.00	$172.50	Oct 30	$2.00	$2.00	$0.50	65%	4.00	$173.00
$170.00	$165.00	Nov 20	$2.58	$2.58	$2.42	68%	1.07	$167.42
$155.00	$150.00	Nov 13	$1.92	$1.92	$3.08	78%	0.62	$153.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $3.79, cheapest $3.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Oct 9	Oct 16	$3.80	97.3%	85.0%
$187.50	Oct 9	Oct 16	$3.95	94.1%	82.0%
$192.50	Oct 9	Oct 16	$3.90	96.6%	84.6%
$190.00	Oct 9	Oct 16	$3.92	95.8%	83.9%
$185.00	Oct 9	Oct 16	$3.83	93.5%	81.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Oct 9	Oct 16	$3.70	97.3%	85.0%
$187.50	Oct 9	Oct 16	$3.80	94.1%	82.0%
$192.50	Oct 9	Oct 16	$3.77	96.6%	84.6%
$190.00	Oct 9	Oct 16	$3.80	95.8%	83.9%
$185.00	Oct 9	Oct 16	$3.75	93.5%	81.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 6.75% of stock, avg 17.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Oct 9	$7.60	$5.05	$12.65	$172.35	$197.65	6.75%
$187.50	Oct 9	$6.35	$6.30	$12.65	$174.85	$200.15	6.75%
$190.00	Oct 9	$5.28	$7.70	$12.98	$177.02	$202.98	6.92%
$182.50	Oct 9	$9.05	$3.97	$13.02	$169.48	$195.52	6.95%
$192.50	Oct 9	$4.35	$9.28	$13.63	$178.87	$206.13	7.27%
$180.00	Oct 9	$10.63	$3.10	$13.73	$166.27	$193.73	7.32%
$195.00	Oct 9	$3.55	$10.98	$14.53	$180.47	$209.53	7.75%
$177.50	Oct 9	$12.43	$2.34	$14.77	$162.73	$192.27	7.88%
$175.00	Oct 9	$13.90	$1.76	$15.66	$159.34	$190.66	8.35%
$197.50	Oct 9	$2.86	$12.85	$15.71	$181.79	$213.21	8.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.49% of stock, avg 14.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$177.50	Oct 9	$2.33	$2.34	$4.67	$172.83	$204.67
$197.50	$177.50	Oct 9	$2.86	$2.34	$5.20	$172.30	$202.70
$200.00	$180.00	Oct 9	$2.33	$3.10	$5.43	$174.57	$205.43
$197.50	$180.00	Oct 9	$2.86	$3.10	$5.96	$174.04	$203.46
$195.00	$177.50	Oct 9	$3.55	$2.34	$5.89	$171.61	$200.89
$195.00	$180.00	Oct 9	$3.55	$3.10	$6.65	$173.35	$201.65
$200.00	$182.50	Oct 9	$2.33	$3.97	$6.30	$176.20	$206.30
$197.50	$182.50	Oct 9	$2.86	$3.97	$6.83	$175.67	$204.33
$195.00	$182.50	Oct 9	$3.55	$3.97	$7.52	$174.98	$202.52
$192.50	$177.50	Oct 9	$4.35	$2.34	$6.69	$170.81	$199.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 136 found (best R:R 3.17, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
168/170	210/212	Oct 23	$1.90	$0.60	45%	3.17	$168.10	$211.90
168/170	205/208	Oct 23	$1.95	$0.55	41%	3.55	$168.05	$206.95
172/175	210/212	Oct 23	$1.95	$0.55	39%	3.55	$173.05	$211.95
162/165	210/212	Oct 23	$1.58	$0.92	51%	1.72	$163.42	$211.58
172/175	205/208	Oct 23	$2.00	$0.50	34%	4.00	$173.00	$207.00
162/165	205/208	Oct 23	$1.63	$0.87	47%	1.87	$163.37	$206.63
150/152	210/212	Oct 23	$1.25	$1.25	61%	1.00	$151.25	$211.25
168/170	208/210	Oct 23	$1.70	$0.80	43%	2.13	$168.30	$209.20
150/152	205/208	Oct 23	$1.30	$1.20	57%	1.08	$151.20	$206.30
172/175	208/210	Oct 23	$1.75	$0.75	37%	2.33	$173.25	$209.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 40.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$177.50	$180.00	$182.50	Oct 16	$0.06	$2.44	8%	40.67
$185.00	$190.00	$195.00	Nov 20	$0.12	$4.88	6%	40.67
$180.00	$182.50	$185.00	Oct 9	$0.13	$2.37	12%	18.23
$192.50	$195.00	$197.50	Oct 9	$0.11	$2.39	11%	21.73
$197.50	$200.00	$202.50	Oct 9	$0.08	$2.42	8%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$197.50	$200.00	Oct 9	$0.06	$2.44	9%	40.67
$200.00	$210.00	$220.00	Nov 20	$0.50	$9.50	11%	19.00
$177.50	$180.00	$182.50	Oct 9	$0.11	$2.39	12%	21.73
$190.00	$192.50	$195.00	Oct 9	$0.12	$2.38	11%	19.83
$172.50	$175.00	$177.50	Oct 16	$0.07	$2.43	7%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.07, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$217.50	$220.00	1:2	Oct 9	-$0.33	$2.17
$215.00	$217.50	1:2	Oct 9	-$0.39	$2.11
$212.50	$215.00	1:2	Oct 9	-$0.48	$2.02
$210.00	$212.50	1:2	Oct 9	-$0.58	$1.92
$220.00	$222.50	1:2	Oct 9	-$0.54	$1.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$160.00	1:2	Oct 9	-$0.07	$2.43
$152.50	$150.00	1:2	Oct 9	-$0.02	$2.48
$155.00	$152.50	1:2	Oct 9	-$0.05	$2.45
$165.00	$162.50	1:2	Oct 9	-$0.16	$2.34
$160.00	$157.50	1:2	Oct 9	-$0.11	$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 7.39%, avg 5.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Nov 20	$13.85	0.39	17.4%	7.39%	24.75%	222	3.6K
$200.00	Nov 20	$20.00	0.50	6.7%	10.67%	17.36%	517	8.2K
$210.00	Nov 20	$16.15	0.44	12.0%	8.62%	20.64%	145	424
$195.00	Nov 20	$21.25	0.52	4.0%	11.34%	15.36%	25	408
$190.00	Nov 20	$23.25	0.55	1.4%	12.40%	13.76%	84	652
$212.50	Nov 13	$14.20	0.41	13.4%	7.57%	20.93%	3	--
$210.00	Nov 13	$14.55	0.43	12.0%	7.76%	19.79%	3	5
$215.00	Nov 13	$12.85	0.40	14.7%	6.85%	21.55%	7	2
$205.00	Nov 13	$15.65	0.46	9.4%	8.35%	17.71%	3	2
$207.50	Nov 13	$14.90	0.44	10.7%	7.95%	18.64%	4	18

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 64,258

Total Puts 67,345

Put/Call Ratio 1.05

Net Difference -3,087

Prior's Put/Call Breakdown

Total Calls 53,065

Total Puts 42,180

Put/Call Ratio 0.79

Net Difference 10,885

Prior 7-Day Put/Call Summary

Total Calls 467,300

Total Puts 296,752

Average Put/Call Ratio 0.75

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