MRNA - Options Database

MRNA

MODERNA INC

$196.48 +4.81%

$195.76 (-0.37%)🌙

as of 10/07 06:02 PM

(10/6 18:02) ◀

Wednesday, October 7, 2026 (6:02pm)

▶

◀ 10/7 18:02

Option Volume

Detail

ℹ

Current (10/07) 68,877

Calls: 44,003 (64%)

Puts: 24,874 (36%)

Prior (10/06) 131,603

Calls: 64,258 (49%)

Puts: 67,345 (51%)

Current vs Prior -47.66%

Calls: -31.52% (Calls)

Puts: -63.06% (Puts)

Prior 7-Day Total 677,667

Calls: 377,670 (56%)

Puts: 299,997 (44%)

Prior 7-Day Average 96,809

Calls: 53,952 (56%)

Puts: 42,856 (44%)

Current vs Prior 7-Day Avg -28.85%

Calls: -18.44%

Puts: -41.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $64.64M

Calls: $45.57M (71%)

Puts: $19.06M (29%)

Prior (10/06) $115.67M

Calls: $49.36M (43%)

Puts: $66.31M (57%)

Current vs Prior -44.12%

Calls: -7.66%

Puts: -71.25%

Prior 7-Day Total $584.91M

Calls: $383.65M (66%)

Puts: $201.26M (34%)

Prior 7-Day Average $83.56M

Calls: $54.81M (66%)

Puts: $28.75M (34%)

Current vs Prior 7-Day Avg -22.64%

Calls: -16.85%

Puts: -33.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.57

Prior (10/06) 1.05

Current vs Prior -46.06%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -32.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07) 830,027

Calls: 358,376 (43%)

Puts: 471,651 (57%)

Prior (10/06) 803,397

Calls: 346,222 (43%)

Puts: 457,175 (57%)

Current vs Prior +3.31%

Prior 7-Day Total 5,035,859

Calls: 2,189,022 (43%)

Puts: 2,846,837 (57%)

Prior 7-Day Average 719,408

Calls: 312,717 (43%)

Puts: 406,691 (57%)

Current vs Prior 7-Day Avg +15.38%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.01% | 10.68%10.68% | 28.02%

Prior 7.41% | 11.49%11.49% | 27.68%

Current vs Prior -19.01% | -7.03%-7.03% | +1.24%

Prior 7-Day Avg 7.24% | 11.31%13.02% | 29.51%

Current vs 7-Day Avg -17.09% | -5.57%-17.97% | -5.07%

Prior 7-Day Eod 7.41% | 11.49%11.49% | 27.68%

Current vs 7-Day Eod -19.01% | -7.03%-7.03% | +1.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.33% | 2.08%

Calls: 2.03% | 1.85%

Puts: 2.63% | 2.30%

Prior 2.33% | 2.08%

Calls: 2.03% | 1.85%

Puts: 2.63% | 2.30%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 7.38% | 11.27%

Calls: 8.40% | 11.07%

Puts: 6.36% | 11.47%

Current vs 7-Day Avg -68.45% | -81.55%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($45.57M). Below-average activity with volume down 48% vs prior. Bullish P/C ratio of 0.57. P/C ratio dropping 46% - 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 BEARISH

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 60 of results (avg 7.8%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 9	3.60	3.75	$3.68	4.1%	6.8K	0.40	2.4K
$195.00	Nov 20	26.65	27.95	$27.30	4.8%	105	0.57	422
$192.50	Oct 16	11.40	12.00	$11.70	5.1%	740	0.59	837
$180.00	Nov 20	33.10	34.90	$34.00	5.3%	21	0.67	2.1K
$190.00	Nov 20	28.25	29.85	$29.05	5.5%	71	0.61	697

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	46.80	49.20	$48.00	5.0%	--	0.61	21
$200.00	Nov 20	27.00	28.50	$27.75	5.4%	355	0.45	271
$210.00	Nov 20	32.80	34.80	$33.80	5.9%	--	0.51	73
$225.00	Oct 30	37.85	40.25	$39.05	6.1%	--	0.65	15
$220.00	Nov 20	39.15	42.05	$40.60	7.1%	1	0.56	51

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.51, cheapest $0.42)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 9	0.43	0.51	$0.47	17.0%	3.1K	0.07	1.5K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Oct 9	0.38	0.45	$0.42	16.7%	178	0.07	766
$180.00	Oct 9	0.60	0.68	$0.64	12.5%	1.5K	0.10	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 129 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 9	37.10	40.65	$38.88	9.1%	--	1.00	38
$160.00	Oct 9	34.60	38.15	$36.38	9.8%	5	1.00	475
$162.50	Oct 9	32.15	35.65	$33.90	10.3%	14	1.00	42
$165.00	Oct 9	29.65	33.20	$31.43	11.3%	2	1.00	419
$167.50	Oct 9	27.15	30.70	$28.92	12.3%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 9	28.10	30.65	$29.38	8.7%	2	0.95	11
$222.50	Oct 9	24.75	28.45	$26.60	13.9%	--	0.94	17
$220.00	Oct 9	22.30	25.90	$24.10	14.9%	6	0.93	33
$215.00	Oct 9	17.60	21.15	$19.38	18.3%	8	0.89	80
$232.50	Oct 16	35.75	38.80	$37.28	8.2%	--	0.89	10

Most actively traded options today. High liquidity = easy entry/exit. 255 active (total vol 54.4K, top 6.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 9	3.60	3.75	$3.68	4.1%	6.8K	0.40	2.4K
$220.00	Oct 9	0.43	0.51	$0.47	17.0%	3.1K	0.07	1.5K
$190.00	Oct 9	8.50	9.50	$9.00	11.1%	2.5K	0.70	850
$210.00	Oct 9	1.23	1.41	$1.32	13.6%	2.4K	0.18	1.9K
$195.00	Oct 9	5.80	6.20	$6.00	6.7%	2.4K	0.55	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 9	0.60	0.68	$0.64	12.5%	1.5K	0.10	1.7K
$172.50	Oct 9	0.12	0.30	$0.21	85.7%	1.4K	0.04	1.3K
$185.00	Oct 9	1.26	1.44	$1.35	13.3%	1.1K	0.18	1.3K
$170.00	Oct 9	0.12	0.17	$0.15	33.3%	885	0.03	1.6K
$190.00	Oct 9	2.46	2.68	$2.57	8.6%	793	0.30	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 3.1%, max 3.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Oct 9	Nov 20	97.7%	94.7%	3.1%	2.5K	2.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Oct 9	Nov 20	97.7%	94.7%	3.1%	8	180

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 2.60, avg 2.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$220.00	Nov 20	$2.78	$7.22	$2.78	49%	2.60	$212.78
$220.00	$230.00	Nov 20	$2.55	$7.45	$2.55	43%	2.92	$222.55
$190.00	$195.00	Nov 20	$1.75	$3.25	$1.75	61%	1.86	$191.75
$197.50	$200.00	Oct 30	$0.15	$2.35	$0.15	54%	15.67	$197.65
$220.00	$230.00	Nov 13	$2.75	$7.25	$2.75	42%	2.64	$222.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$190.00	Nov 6	$0.45	$2.05	$0.45	42%	4.56	$192.05
$200.00	$197.50	Oct 16	$0.95	$1.55	$0.95	53%	1.63	$199.05
$172.50	$170.00	Oct 23	$0.14	$2.36	$0.14	20%	16.86	$172.36
$187.50	$185.00	Oct 23	$0.53	$1.97	$0.53	36%	3.72	$186.97
$190.00	$187.50	Oct 16	$0.57	$1.93	$0.57	37%	3.39	$189.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 2.47, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$200.00	Oct 23	$1.73	$1.73	$0.77	48%	2.25	$199.23
$227.50	$230.00	Oct 16	$0.68	$0.68	$1.82	83%	0.37	$228.18
$212.50	$215.00	Oct 23	$1.12	$1.12	$1.38	65%	0.81	$213.62
$215.00	$220.00	Oct 30	$2.12	$2.12	$2.88	58%	0.74	$217.12
$207.50	$210.00	Oct 16	$0.93	$0.93	$1.57	64%	0.59	$208.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$170.00	Nov 6	$1.78	$1.78	$0.72	72%	2.47	$170.72
$190.00	$185.00	Nov 20	$2.80	$2.80	$2.20	61%	1.27	$187.20
$180.00	$175.00	Nov 20	$2.40	$2.40	$2.60	67%	0.92	$177.60
$190.00	$187.50	Nov 6	$1.68	$1.68	$0.82	60%	2.05	$188.32
$190.00	$185.00	Nov 13	$2.58	$2.58	$2.42	60%	1.07	$187.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $4.57, cheapest $4.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$4.64	92.5%	81.7%
$197.50	Oct 9	Oct 16	$4.77	91.8%	82.0%
$195.00	Oct 9	Oct 16	$4.48	91.6%	81.7%
$202.50	Oct 9	Oct 16	$4.64	92.3%	82.6%
$192.50	Oct 9	Oct 16	$4.35	89.0%	79.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$4.30	92.5%	81.7%
$197.50	Oct 9	Oct 16	$4.70	91.8%	82.0%
$195.00	Oct 9	Oct 16	$4.80	91.6%	81.7%
$202.50	Oct 9	Oct 16	$4.47	92.3%	82.6%
$192.50	Oct 9	Oct 16	$4.55	89.0%	79.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 5.33% of stock, avg 16.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Oct 9	$4.68	$5.80	$10.48	$187.02	$207.98	5.33%
$195.00	Oct 9	$6.00	$4.55	$10.55	$184.45	$205.55	5.37%
$192.50	Oct 9	$7.35	$3.33	$10.68	$181.82	$203.18	5.44%
$200.00	Oct 9	$3.68	$7.15	$10.83	$189.17	$210.83	5.51%
$190.00	Oct 9	$9.00	$2.57	$11.57	$178.43	$201.57	5.89%
$202.50	Oct 9	$2.81	$8.93	$11.74	$190.76	$214.24	5.98%
$205.00	Oct 9	$2.17	$10.68	$12.85	$192.15	$217.85	6.54%
$187.50	Oct 9	$11.08	$1.91	$12.99	$174.51	$200.49	6.61%
$185.00	Oct 9	$12.85	$1.35	$14.20	$170.80	$199.20	7.23%
$207.50	Oct 9	$1.67	$12.93	$14.60	$192.90	$222.10	7.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 1.54% of stock, avg 14.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$185.00	Oct 9	$1.67	$1.35	$3.02	$181.98	$210.52
$207.50	$187.50	Oct 9	$1.67	$1.91	$3.58	$183.92	$211.08
$205.00	$185.00	Oct 9	$2.17	$1.35	$3.52	$181.48	$208.52
$205.00	$187.50	Oct 9	$2.17	$1.91	$4.08	$183.42	$209.08
$207.50	$190.00	Oct 9	$1.67	$2.57	$4.24	$185.76	$211.74
$205.00	$190.00	Oct 9	$2.17	$2.57	$4.74	$185.26	$209.74
$202.50	$185.00	Oct 9	$2.81	$1.35	$4.16	$180.84	$206.66
$202.50	$187.50	Oct 9	$2.81	$1.91	$4.72	$182.78	$207.22
$202.50	$190.00	Oct 9	$2.81	$2.57	$5.38	$184.62	$207.88
$207.50	$192.50	Oct 9	$1.67	$3.33	$5.00	$187.50	$212.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 1.53, avg credit $0.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
168/170	215/218	Oct 23	$1.51	$0.99	50%	1.53	$168.49	$216.51
168/170	218/220	Oct 23	$1.45	$1.05	52%	1.38	$168.55	$218.95
180/182	220/222	Oct 16	$1.36	$1.14	53%	1.19	$181.14	$221.36
165/168	220/222	Oct 16	$0.87	$1.63	69%	0.53	$166.63	$220.87
172/175	220/222	Oct 16	$1.02	$1.48	62%	0.69	$173.98	$221.02
180/182	210/212	Oct 16	$1.52	$0.98	42%	1.55	$180.98	$211.52
170/172	220/222	Oct 16	$0.93	$1.57	65%	0.59	$171.57	$220.93
182/185	220/222	Oct 16	$1.32	$1.18	49%	1.12	$183.68	$221.32
162/165	220/222	Oct 16	$0.76	$1.74	71%	0.44	$164.24	$220.76
158/160	220/222	Oct 16	$0.69	$1.81	74%	0.38	$159.31	$220.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 42.48, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Nov 20	$0.23	$9.77	10%	42.48
$197.50	$200.00	$202.50	Oct 9	$0.13	$2.37	14%	18.23
$202.50	$205.00	$207.50	Oct 9	$0.14	$2.36	11%	16.86
$215.00	$217.50	$220.00	Oct 23	$0.06	$2.44	4%	40.67
$230.00	$232.50	$235.00	Oct 16	$0.06	$2.44	3%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Oct 23	$0.07	$4.93	9%	70.43
$195.00	$197.50	$200.00	Oct 9	$0.10	$2.40	15%	24.00
$187.50	$190.00	$192.50	Oct 9	$0.10	$2.40	13%	24.00
$185.00	$187.50	$190.00	Oct 9	$0.10	$2.40	12%	24.00
$180.00	$182.50	$185.00	Oct 9	$0.07	$2.43	8%	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. 51 found (best net $-0.02, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$232.50	$235.00	1:2	Oct 9	-$0.05	$2.45
$230.00	$232.50	1:2	Oct 9	-$0.12	$2.38
$225.00	$227.50	1:2	Oct 9	-$0.16	$2.34
$222.50	$225.00	1:2	Oct 9	-$0.20	$2.30
$220.00	$222.50	1:2	Oct 9	-$0.25	$2.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$160.00	1:2	Oct 9	-$0.02	$2.48
$180.00	$177.50	1:2	Oct 9	-$0.20	$2.30
$172.50	$170.00	1:2	Oct 9	-$0.09	$2.41
$175.00	$172.50	1:2	Oct 9	-$0.12	$2.38
$160.00	$157.50	1:2	Oct 9	-$0.06	$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 7.25%, avg 4.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 20	$14.25	0.39	17.1%	7.25%	24.31%	40	472
$220.00	Nov 20	$16.70	0.43	12.0%	8.50%	20.47%	39	3.6K
$200.00	Nov 20	$24.05	0.55	1.8%	12.24%	14.03%	140	8.2K
$210.00	Nov 20	$19.00	0.49	6.9%	9.67%	16.55%	80	445
$210.00	Nov 13	$18.25	0.48	6.9%	9.29%	16.17%	1	6
$215.00	Nov 13	$16.05	0.45	9.4%	8.17%	17.59%	6	5
$220.00	Nov 13	$14.45	0.42	12.0%	7.35%	19.33%	39	26
$207.50	Nov 13	$18.75	0.49	5.6%	9.54%	15.15%	--	19
$205.00	Nov 13	$19.65	0.51	4.3%	10.00%	14.34%	43	4
$202.50	Nov 13	$20.65	0.52	3.1%	10.51%	13.57%	43	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 44,003

Total Puts 24,874

Put/Call Ratio 0.57

Net Difference 19,129

Prior's Put/Call Breakdown

Total Calls 64,258

Total Puts 67,345

Put/Call Ratio 1.05

Net Difference -3,087

Prior 7-Day Put/Call Summary

Total Calls 377,670

Total Puts 299,997

Average Put/Call Ratio 0.84

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