MRNA - Options Database

MRNA

MODERNA INC

$197.00 +0.26%

$196.05 (-0.48%)🌙

as of 10/08 06:02 PM

(10/7 18:02) ◀

Thursday, October 8, 2026 (6:02pm)

▶ (10/12 09:35)

◀ 10/8 18:02 ▶

Option Volume

Detail

ℹ

Current (10/08) 79,484

Calls: 37,342 (47%)

Puts: 42,142 (53%)

Prior (10/07) 68,877

Calls: 44,003 (64%)

Puts: 24,874 (36%)

Current vs Prior +15.40%

Calls: -15.14% (Calls)

Puts: +69.42% (Puts)

Prior 7-Day Total 688,937

Calls: 393,865 (57%)

Puts: 295,072 (43%)

Prior 7-Day Average 98,419

Calls: 56,266 (57%)

Puts: 42,153 (43%)

Current vs Prior 7-Day Avg -19.24%

Calls: -33.63%

Puts: -0.03%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/08) $53.77M

Calls: $35.71M (66%)

Puts: $18.07M (34%)

Prior (10/07) $64.64M

Calls: $45.57M (71%)

Puts: $19.06M (29%)

Current vs Prior -16.81%

Calls: -21.65%

Puts: -5.24%

Prior 7-Day Total $583.02M

Calls: $381.01M (65%)

Puts: $202.01M (35%)

Prior 7-Day Average $83.29M

Calls: $54.43M (65%)

Puts: $28.86M (35%)

Current vs Prior 7-Day Avg -35.44%

Calls: -34.40%

Puts: -37.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 1.13

Prior (10/07) 0.57

Current vs Prior +99.64%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg +47.30%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/08) 837,577

Calls: 360,218 (43%)

Puts: 477,359 (57%)

Prior (10/07) 830,027

Calls: 358,376 (43%)

Puts: 471,651 (57%)

Current vs Prior +0.91%

Prior 7-Day Total 5,421,233

Calls: 2,346,832 (43%)

Puts: 3,074,401 (57%)

Prior 7-Day Average 774,461

Calls: 335,261 (43%)

Puts: 439,200 (57%)

Current vs Prior 7-Day Avg +8.15%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.61% | 10.32%10.32% | 27.69%

Prior 6.01% | 10.68%10.68% | 28.02%

Current vs Prior -23.25% | -3.35%-3.35% | -1.17%

Prior 7-Day Avg 6.95% | 11.19%12.51% | 29.20%

Current vs 7-Day Avg -33.66% | -7.77%-17.51% | -5.19%

Prior 7-Day Eod 6.01% | 10.68%10.68% | 28.02%

Current vs 7-Day Eod -23.25% | -3.35%-3.35% | -1.17%

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 5.64% | 10.28%

Calls: 6.28% | 10.19%

Puts: 5.00% | 10.36%

Current vs 7-Day Avg -58.71% | -79.76%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($35.71M). Slightly bearish P/C ratio of 1.13. P/C ratio rising 100% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

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 27 of results (avg 8.4%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	45.05	47.55	$46.30	5.4%	11	0.78	3.2K
$205.00	Oct 16	6.15	6.60	$6.38	7.1%	336	0.40	980
$200.00	Nov 20	23.65	25.50	$24.58	7.5%	389	0.54	8.2K
$162.50	Oct 30	39.15	42.60	$40.88	8.4%	--	0.80	14
$175.00	Nov 20	35.10	38.20	$36.65	8.5%	9	0.69	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	46.35	49.30	$47.83	6.2%	--	0.62	21
$220.00	Oct 16	24.75	26.50	$25.63	6.8%	540	0.79	43
$225.00	Oct 30	38.05	40.95	$39.50	7.3%	--	0.64	15
$220.00	Nov 20	39.00	42.15	$40.58	7.8%	1	0.57	51
$235.00	Nov 6	46.85	50.75	$48.80	8.0%	1	0.67	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.58, cheapest $0.58)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	0.55	0.61	$0.58	10.3%	178	0.05	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	29.80	33.95	$31.88	13.0%	--	0.99	418
$162.50	Oct 9	32.30	35.90	$34.10	10.6%	13	0.99	35
$167.50	Oct 9	27.15	30.60	$28.88	11.9%	--	0.98	10
$160.00	Oct 9	34.80	38.15	$36.47	9.2%	1	0.98	473
$170.00	Oct 9	24.85	28.35	$26.60	13.2%	7	0.98	187

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 9	24.25	27.85	$26.05	13.8%	--	1.00	17
$225.00	Oct 9	26.95	30.30	$28.63	11.7%	--	1.00	12
$230.00	Oct 9	31.95	35.30	$33.63	10.0%	1	1.00	8
$220.00	Oct 9	21.55	25.50	$23.53	16.8%	3	0.98	32
$217.50	Oct 9	18.90	23.10	$21.00	20.0%	6	0.97	5

Most actively traded options today. High liquidity = easy entry/exit. 260 active (total vol 67.3K, top 7.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 9	2.50	3.00	$2.75	18.2%	7.2K	0.41	2.9K
$205.00	Oct 9	1.13	1.59	$1.36	33.8%	3.3K	0.24	3.3K
$197.50	Oct 9	3.55	4.55	$4.05	24.7%	2.1K	0.51	7.2K
$210.00	Oct 9	0.51	0.71	$0.61	32.8%	2.0K	0.12	2.1K
$195.00	Oct 9	4.35	5.50	$4.93	23.3%	1.5K	0.60	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 9	1.50	1.88	$1.69	22.5%	7.8K	0.24	1.2K
$195.00	Oct 9	2.60	3.80	$3.20	37.5%	3.2K	0.40	769
$170.00	Oct 9	0.05	0.22	$0.14	121.4%	3.1K	0.02	1.6K
$185.00	Oct 9	0.52	1.07	$0.80	68.8%	2.0K	0.13	1.5K
$192.50	Oct 9	1.84	2.80	$2.32	41.4%	1.9K	0.32	336

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 9.2%, max 20.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Oct 9	Nov 20	114.1%	94.6%	20.6%	634	1.4K
$195.00	Oct 9	Nov 20	108.7%	95.3%	14.0%	1.5K	5.2K
$187.50	Oct 9	Nov 6	114.1%	103.2%	10.6%	102	186
$192.50	Oct 9	Nov 6	110.6%	103.9%	6.5%	460	286
$197.50	Oct 9	Nov 13	103.7%	102.5%	1.1%	2.1K	7.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Oct 9	Nov 20	114.1%	94.6%	20.6%	7.9K	3.1K
$195.00	Oct 9	Nov 20	108.7%	95.3%	14.0%	3.2K	1.0K
$187.50	Oct 9	Nov 6	114.1%	103.2%	10.6%	1.2K	876
$192.50	Oct 9	Nov 13	110.6%	100.6%	10.0%	1.9K	338
$197.50	Oct 9	Nov 13	103.7%	102.5%	1.1%	804	279

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 0.79, avg 2.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$182.50	Nov 13	$6.99	$5.51	$6.99	73%	0.79	$176.99
$200.00	$210.00	Nov 20	$3.60	$6.40	$3.60	54%	1.78	$203.60
$182.50	$195.00	Nov 13	$6.33	$6.17	$6.33	65%	0.97	$188.83
$212.50	$220.00	Nov 13	$2.05	$5.45	$2.05	46%	2.66	$214.55
$220.00	$230.00	Nov 20	$2.85	$7.15	$2.85	43%	2.51	$222.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$197.50	Oct 23	$0.82	$1.68	$0.82	51%	2.05	$199.18
$197.50	$195.00	Oct 16	$0.85	$1.65	$0.85	48%	1.94	$196.65
$180.00	$177.50	Oct 30	$0.58	$1.92	$0.58	32%	3.31	$179.42
$187.50	$185.00	Oct 23	$0.65	$1.85	$0.65	36%	2.85	$186.85
$175.00	$172.50	Nov 6	$0.53	$1.97	$0.53	29%	3.72	$174.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.85, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$217.50	Oct 23	$1.02	$1.02	$1.48	67%	0.69	$216.02
$200.00	$202.50	Oct 23	$1.35	$1.35	$1.15	51%	1.17	$201.35
$197.50	$200.00	Oct 9	$1.30	$1.30	$1.20	49%	1.08	$198.80
$222.50	$225.00	Oct 23	$0.73	$0.73	$1.77	74%	0.41	$223.23
$205.00	$207.50	Oct 23	$1.15	$1.15	$1.35	57%	0.85	$206.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Nov 13	$2.30	$2.30	$2.70	73%	0.85	$167.70
$195.00	$190.00	Nov 20	$2.90	$2.90	$2.10	58%	1.38	$192.10
$185.00	$180.00	Nov 20	$2.55	$2.55	$2.45	64%	1.04	$182.45
$190.00	$185.00	Nov 13	$2.65	$2.65	$2.35	60%	1.13	$187.35
$177.50	$175.00	Nov 6	$1.49	$1.49	$1.01	69%	1.48	$176.01

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $5.49, cheapest $4.91)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Oct 9	Oct 16	$5.59	110.6%	82.0%
$195.00	Oct 9	Oct 16	$5.80	108.7%	85.1%
$197.50	Oct 9	Oct 16	$5.40	103.7%	82.9%
$202.50	Oct 9	Oct 16	$5.23	100.2%	82.0%
$200.00	Oct 9	Oct 16	$5.63	98.3%	83.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Oct 9	Oct 16	$4.91	110.6%	82.0%
$195.00	Oct 9	Oct 16	$5.55	108.7%	85.1%
$197.50	Oct 9	Oct 16	$5.45	103.7%	82.9%
$202.50	Oct 9	Oct 16	$5.65	100.2%	82.0%
$200.00	Oct 9	Oct 16	$5.67	98.3%	83.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 4.13% of stock, avg 15.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Oct 9	$4.93	$3.20	$8.13	$186.87	$203.13	4.13%
$197.50	Oct 9	$4.05	$4.15	$8.20	$189.30	$205.70	4.16%
$200.00	Oct 9	$2.75	$5.68	$8.43	$191.57	$208.43	4.28%
$192.50	Oct 9	$6.43	$2.32	$8.75	$183.75	$201.25	4.44%
$202.50	Oct 9	$1.97	$7.30	$9.27	$193.23	$211.77	4.71%
$190.00	Oct 9	$8.00	$1.69	$9.69	$180.31	$199.69	4.92%
$205.00	Oct 9	$1.36	$9.00	$10.36	$194.64	$215.36	5.26%
$187.50	Oct 9	$10.85	$1.12	$11.97	$175.53	$199.47	6.08%
$207.50	Oct 9	$0.89	$12.00	$12.89	$194.61	$220.39	6.54%
$185.00	Oct 9	$12.80	$0.80	$13.60	$171.40	$198.60	6.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 0.88% of stock, avg 13.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$187.50	Oct 9	$0.61	$1.12	$1.73	$185.77	$211.73
$207.50	$187.50	Oct 9	$0.89	$1.12	$2.01	$185.49	$209.51
$210.00	$190.00	Oct 9	$0.61	$1.69	$2.30	$187.70	$212.30
$205.00	$187.50	Oct 9	$1.36	$1.12	$2.48	$185.02	$207.48
$207.50	$190.00	Oct 9	$0.89	$1.69	$2.58	$187.42	$210.08
$205.00	$190.00	Oct 9	$1.36	$1.69	$3.05	$186.95	$208.05
$202.50	$187.50	Oct 9	$1.97	$1.12	$3.09	$184.41	$205.59
$210.00	$192.50	Oct 9	$0.61	$2.32	$2.93	$189.57	$212.93
$207.50	$192.50	Oct 9	$0.89	$2.32	$3.21	$189.29	$210.71
$202.50	$190.00	Oct 9	$1.97	$1.69	$3.66	$186.34	$206.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 9.87, avg credit $0.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
182/185	215/218	Oct 23	$2.27	$0.23	34%	9.87	$182.73	$217.27
175/178	215/218	Oct 23	$2.04	$0.46	42%	4.43	$175.46	$217.04
162/165	215/218	Oct 23	$1.74	$0.76	52%	2.29	$163.26	$216.74
160/162	215/218	Oct 23	$1.60	$0.90	54%	1.78	$160.90	$216.60
178/180	215/218	Oct 23	$1.90	$0.60	40%	3.17	$178.10	$216.90
182/185	218/220	Oct 23	$1.93	$0.57	37%	3.39	$183.07	$219.43
175/178	218/220	Oct 23	$1.70	$0.80	45%	2.13	$175.80	$219.20
162/165	218/220	Oct 23	$1.40	$1.10	55%	1.27	$163.60	$218.90
160/162	218/220	Oct 23	$1.26	$1.24	57%	1.02	$161.24	$218.76
178/180	210/212	Oct 16	$1.53	$0.97	45%	1.58	$178.47	$211.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Nov 20	$0.07	$9.93	11%	141.86
$170.00	$182.50	$195.00	Nov 13	$0.66	$11.84	16%	17.94
$190.00	$192.50	$195.00	Oct 9	$0.07	$2.43	16%	34.71
$200.00	$202.50	$205.00	Oct 9	$0.17	$2.33	17%	13.71
$202.50	$205.00	$207.50	Oct 9	$0.14	$2.36	14%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$197.50	$200.00	$202.50	Oct 9	$0.09	$2.41	20%	26.78
$192.50	$195.00	$197.50	Oct 9	$0.07	$2.43	18%	34.71
$200.00	$202.50	$205.00	Oct 9	$0.08	$2.42	17%	30.25
$187.50	$190.00	$192.50	Oct 9	$0.06	$2.44	14%	40.67
$200.00	$210.00	$220.00	Nov 20	$0.47	$9.53	11%	20.28

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-13.40, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$227.50	1:2	Oct 9	$0.00	$2.50
$205.00	$207.50	1:2	Oct 9	-$0.42	$2.08
$210.00	$212.50	1:2	Oct 9	-$0.19	$2.31
$212.50	$215.00	1:2	Oct 9	-$0.14	$2.36
$207.50	$210.00	1:2	Oct 9	-$0.33	$2.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$210.00	1:2	Nov 6	-$13.40	$11.60
$180.00	$177.50	1:2	Oct 9	-$0.10	$2.40
$167.50	$165.00	1:2	Oct 9	-$0.06	$2.44
$172.50	$170.00	1:2	Oct 9	-$0.08	$2.42
$182.50	$180.00	1:2	Oct 9	-$0.20	$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 10.00%, avg 4.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Nov 20	$19.70	0.49	6.6%	10.00%	16.60%	87	435
$220.00	Nov 20	$15.90	0.43	11.7%	8.07%	19.75%	415	3.6K
$230.00	Nov 20	$13.20	0.38	16.8%	6.70%	23.45%	41	482
$200.00	Nov 20	$23.65	0.54	1.5%	12.01%	13.53%	389	8.2K
$220.00	Nov 13	$15.35	0.42	11.7%	7.79%	19.47%	7	26
$225.00	Nov 13	$13.40	0.40	14.2%	6.80%	21.02%	2	5
$230.00	Nov 13	$12.10	0.37	16.8%	6.14%	22.89%	3	21
$212.50	Nov 13	$17.15	0.46	7.9%	8.71%	16.57%	1	3
$207.50	Nov 13	$18.90	0.49	5.3%	9.59%	14.92%	--	19
$205.00	Nov 13	$19.80	0.51	4.1%	10.05%	14.11%	4	46

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 37,342

Total Puts 42,142

Put/Call Ratio 1.13

Net Difference -4,800

Prior's Put/Call Breakdown

Total Calls 44,003

Total Puts 24,874

Put/Call Ratio 0.57

Net Difference 19,129

Prior 7-Day Put/Call Summary

Total Calls 393,865

Total Puts 295,072

Average Put/Call Ratio 0.77

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