MRNA - Options Database

MRNA

MODERNA INC

$154.50 +0.15%

(9/1 18:03) ◀

Wednesday, September 2, 2026 (9:35am)

▶ (9/2 09:40)

◀ 9/2 09:35 ▶

Option Volume

Detail

ℹ

Current (09/02 9:35am) 6,172

Calls: 4,688 (76%)

Puts: 1,484 (24%)

Prior (08/19) 41,042

Calls: 15,913 (39%)

Puts: 25,129 (61%)

Current vs Prior -84.96%

Calls: -70.54% (Calls)

Puts: -94.09% (Puts)

Prior 7-Day Total 1,424,797

Calls: 584,410 (41%)

Puts: 840,387 (59%)

Prior 7-Day Average 203,542

Calls: 83,487 (41%)

Puts: 120,055 (59%)

Current vs Prior 7-Day Avg -96.97%

Calls: -94.38%

Puts: -98.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 9:35am) $3.08M

Calls: $2.00M (65%)

Puts: $1.08M (35%)

Prior (08/19) $58.45M

Calls: $48.42M (83%)

Puts: $10.03M (17%)

Current vs Prior -94.73%

Calls: -95.87%

Puts: -89.23%

Prior 7-Day Total $1.99B

Calls: $1.77B (89%)

Puts: $222.28M (11%)

Prior 7-Day Average $284.67M

Calls: $252.92M (89%)

Puts: $31.75M (11%)

Current vs Prior 7-Day Avg -98.92%

Calls: -99.21%

Puts: -96.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 9:35am) 0.32

Prior (08/19) 1.58

Current vs Prior -79.95%

Prior 7-Day Average 1.03

Current vs Prior 7-Day Avg -69.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 9:35am) 942,161

Calls: 395,646 (42%)

Puts: 546,515 (58%)

Prior (08/19) 631,489

Calls: 278,617 (44%)

Puts: 352,872 (56%)

Current vs Prior +49.20%

Prior 7-Day Total 4,317,664

Calls: 2,114,465 (49%)

Puts: 2,203,199 (51%)

Prior 7-Day Average 616,809

Calls: 302,066 (49%)

Puts: 314,742 (51%)

Current vs Prior 7-Day Avg +52.75%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 7.33% | 11.64%14.84% | 24.22%

Prior 10.49% | 13.41%16.16% | 24.08%

Current vs Prior -30.08% | -13.20%-8.17% | +0.59%

Prior 7-Day Avg 10.78% | 16.14%17.75% | 29.32%

Current vs 7-Day Avg -31.99% | -27.89%-16.38% | -17.39%

Prior 7-Day Eod 10.49% | 13.41%14.68% | 23.42%

Current vs 7-Day Eod -30.08% | -13.20%+1.08% | +3.42%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.70% | 19.41%

Calls: 22.41% | 15.30%

Puts: 18.99% | 23.53%

Prior 86.80% | 14.20%

Calls: 90.91% | 16.88%

Puts: 82.69% | 11.51%

Current vs Prior -76.15% | +36.69%

Prior 7-Day Avg 44.71% | 20.32%

Calls: 45.28% | 20.87%

Puts: 44.14% | 19.76%

Current vs 7-Day Avg -53.70% | -4.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.00M). Light premium activity with dollar volume down 95% vs prior. Below-average activity with volume down 85% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (4,688 calls vs 1,484 puts).

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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BEARISH	BEARISH
15:00	BULLISH	BEARISH	BEARISH
14:00	BULLISH	BEARISH	BEARISH
13:00	BULLISH	BEARISH	BEARISH
12:00	BULLISH	BEARISH	BEARISH
11:00	BULLISH	BEARISH	BEARISH
10:35	BULLISH	BEARISH	BEARISH
10:30	BULLISH	BEARISH	BEARISH
10:25	BULLISH	BEARISH	BEARISH
10:20	BULLISH	BEARISH	BEARISH
10:15	BULLISH	BEARISH	BEARISH
10:10	BULLISH	BEARISH	BEARISH
10:05	BULLISH	BEARISH	BEARISH
10:00	BULLISH	BEARISH	BEARISH
09:55	BULLISH	BEARISH	BEARISH
09:50	BULLISH	BEARISH	BEARISH
09:45	BULLISH	BEARISH	BEARISH
09:40	BULLISH	BEARISH	BEARISH
09:35	BULLISH	BULLISH	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 14 of results (avg 9.0%, best 7.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 16	33.80	36.55	$35.17	7.8%	--	0.82	31
$125.00	Sep 25	30.95	33.75	$32.35	8.7%	--	0.86	16
$135.00	Sep 4	19.30	21.05	$20.18	8.7%	2	0.93	118
$125.00	Sep 18	29.65	32.35	$31.00	8.7%	--	0.88	89
$155.00	Sep 4	4.90	5.35	$5.13	8.8%	276	0.50	1.5K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	31.85	34.65	$33.25	8.4%	--	0.65	119
$150.00	Oct 16	13.90	15.15	$14.53	8.6%	8	0.40	812
$175.00	Oct 16	28.15	30.90	$29.53	9.3%	--	0.61	68
$177.50	Oct 2	27.80	30.65	$29.23	9.8%	--	0.67	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.86, cheapest $0.86)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 4	0.81	0.91	$0.86	11.6%	2.0K	0.14	4.2K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 167 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 4	28.60	31.40	$30.00	9.3%	--	1.00	108
$128.00	Sep 4	25.20	28.30	$26.75	11.6%	--	1.00	64
$129.00	Sep 4	24.20	27.30	$25.75	12.0%	--	1.00	83
$130.00	Sep 4	23.40	26.20	$24.80	11.3%	9	1.00	405
$131.00	Sep 4	22.10	25.35	$23.73	13.7%	--	1.00	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 4	19.30	22.30	$20.80	14.4%	--	0.91	24
$170.00	Sep 4	14.65	17.65	$16.15	18.6%	--	0.86	127
$180.00	Sep 11	25.45	28.55	$27.00	11.5%	--	0.85	10
$177.50	Sep 11	23.35	26.15	$24.75	11.3%	--	0.82	303
$175.00	Sep 11	21.05	24.05	$22.55	13.3%	--	0.79	15

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 5.1K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 4	0.81	0.91	$0.86	11.6%	2.0K	0.14	4.2K
$160.00	Sep 4	2.88	3.25	$3.07	12.1%	408	0.36	2.1K
$155.00	Sep 4	4.90	5.35	$5.13	8.8%	276	0.50	1.5K
$165.00	Sep 4	1.27	1.99	$1.63	44.2%	163	0.23	1.7K
$162.50	Sep 4	2.00	2.50	$2.25	22.2%	139	0.29	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 4	0.10	0.21	$0.16	68.7%	107	0.03	1.8K
$145.00	Sep 4	1.54	1.78	$1.66	14.5%	73	0.22	567
$138.00	Sep 4	0.48	0.88	$0.68	58.8%	53	0.10	205
$133.00	Sep 4	0.20	0.55	$0.38	92.1%	51	0.06	267
$152.50	Sep 4	3.60	4.80	$4.20	28.6%	46	0.42	252

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 32.2%, max 43.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Sep 4	Oct 9	111.5%	77.5%	43.9%	1	6.2K
$144.00	Sep 4	Oct 9	111.5%	78.5%	41.9%	--	208
$142.00	Sep 4	Oct 9	110.8%	78.1%	41.8%	1	481
$145.00	Sep 4	Oct 16	109.6%	79.8%	37.4%	73	1.8K
$155.00	Sep 4	Oct 16	108.7%	79.7%	36.4%	279	4.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Sep 4	Sep 25	111.5%	79.7%	39.9%	31	344
$142.00	Sep 4	Oct 2	110.8%	80.1%	38.3%	12	588
$145.00	Sep 4	Oct 16	109.6%	79.8%	37.4%	73	843
$144.00	Sep 4	Oct 2	111.5%	81.4%	37.0%	3	338
$155.00	Sep 4	Oct 16	108.7%	79.7%	36.4%	23	534

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 4.15, avg 2.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$170.00	Oct 16	$0.97	$4.03	$0.97	46%	4.15	$165.97
$155.00	$157.50	Sep 25	$0.28	$2.22	$0.28	54%	7.93	$155.28
$140.00	$145.00	Oct 16	$2.50	$2.50	$2.50	70%	1.00	$142.50
$165.00	$175.00	Oct 9	$3.07	$6.93	$3.07	45%	2.26	$168.07
$146.00	$155.00	Oct 9	$4.58	$4.42	$4.58	64%	0.97	$150.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$162.50	Sep 4	$1.50	$1.00	$1.50	77%	0.67	$163.50
$160.00	$157.50	Sep 4	$1.22	$1.28	$1.22	64%	1.05	$158.78
$130.00	$125.00	Oct 2	$0.60	$4.40	$0.60	19%	7.33	$129.40
$146.00	$145.00	Sep 25	$0.15	$0.85	$0.15	35%	5.67	$145.85
$150.00	$149.00	Sep 4	$0.17	$0.83	$0.17	34%	4.88	$149.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.61, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$172.50	Oct 2	$1.60	$1.60	$0.90	60%	1.78	$171.60
$172.50	$175.00	Sep 11	$0.98	$0.98	$1.52	74%	0.64	$173.48
$165.00	$167.50	Sep 25	$1.42	$1.42	$1.08	58%	1.31	$166.42
$167.50	$170.00	Sep 11	$1.11	$1.11	$1.39	68%	0.80	$168.61
$162.50	$165.00	Sep 18	$1.25	$1.25	$1.25	57%	1.00	$163.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$130.00	Sep 25	$1.89	$1.89	$3.11	77%	0.61	$133.11
$126.00	$125.00	Sep 11	$0.84	$0.84	$0.16	90%	5.25	$125.16
$145.00	$140.00	Oct 16	$2.35	$2.35	$2.65	65%	0.89	$142.65
$150.00	$145.00	Oct 16	$2.48	$2.48	$2.52	60%	0.98	$147.52
$145.00	$141.00	Oct 9	$1.90	$1.90	$2.10	65%	0.90	$143.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $3.19, cheapest $2.59)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Sep 4	Sep 11	$3.10	109.9%	86.5%
$155.00	Sep 4	Sep 11	$3.30	108.7%	86.7%
$160.00	Sep 4	Sep 11	$3.43	108.8%	87.9%
$150.00	Sep 4	Sep 11	$2.90	105.5%	86.2%
$152.50	Sep 4	Sep 11	$3.68	105.2%	86.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Sep 4	Sep 11	$2.59	109.9%	86.5%
$155.00	Sep 4	Sep 11	$2.97	108.7%	86.7%
$160.00	Sep 4	Sep 11	$3.15	108.8%	87.9%
$150.00	Sep 4	Sep 11	$3.05	105.5%	86.2%
$152.50	Sep 4	Sep 11	$3.12	105.2%	86.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 6.47% of stock, avg 14.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 4	$5.80	$4.20	$10.00	$142.50	$162.50	6.47%
$157.50	Sep 4	$3.80	$6.83	$10.63	$146.87	$168.13	6.88%
$155.00	Sep 4	$5.13	$5.53	$10.66	$144.34	$165.66	6.90%
$150.00	Sep 4	$7.70	$3.13	$10.83	$139.17	$160.83	7.01%
$160.00	Sep 4	$3.07	$8.05	$11.12	$148.88	$171.12	7.20%
$148.00	Sep 4	$8.85	$2.41	$11.26	$136.74	$159.26	7.29%
$149.00	Sep 4	$8.60	$2.96	$11.56	$137.44	$160.56	7.48%
$147.00	Sep 4	$9.70	$2.13	$11.83	$135.17	$158.83	7.66%
$146.00	Sep 4	$10.60	$2.08	$12.68	$133.32	$158.68	8.21%
$162.50	Sep 4	$2.25	$10.48	$12.73	$149.77	$175.23	8.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.34% of stock, avg 11.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$148.00	Sep 4	$1.21	$2.41	$3.62	$144.38	$171.12
$165.00	$148.00	Sep 4	$1.63	$2.41	$4.04	$143.96	$169.04
$162.50	$148.00	Sep 4	$2.25	$2.41	$4.66	$143.34	$167.16
$167.50	$149.00	Sep 4	$1.21	$2.96	$4.17	$144.83	$171.67
$165.00	$149.00	Sep 4	$1.63	$2.96	$4.59	$144.41	$169.59
$167.50	$150.00	Sep 4	$1.21	$3.13	$4.34	$145.66	$171.84
$162.50	$149.00	Sep 4	$2.25	$2.96	$5.21	$143.79	$167.71
$165.00	$150.00	Sep 4	$1.63	$3.13	$4.76	$145.24	$169.76
$162.50	$150.00	Sep 4	$2.25	$3.13	$5.38	$144.62	$167.88
$160.00	$148.00	Sep 4	$3.07	$2.41	$5.48	$142.52	$165.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 found (best R:R 2.68, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
125/126	172/175	Sep 11	$1.82	$0.68	64%	2.68	$124.18	$174.32
125/126	168/170	Sep 11	$1.95	$0.55	58%	3.55	$124.05	$169.45
125/126	178/180	Sep 11	$1.42	$1.08	72%	1.31	$124.58	$178.92
130/131	172/175	Sep 11	$1.63	$0.87	62%	1.87	$129.37	$174.13
130/131	168/170	Sep 11	$1.76	$0.74	55%	2.38	$129.24	$169.26
125/126	182/185	Sep 11	$1.20	$1.30	76%	0.92	$124.80	$183.70
130/131	178/180	Sep 11	$1.23	$1.27	69%	0.97	$129.77	$178.73
133/134	172/175	Sep 11	$1.45	$1.05	59%	1.38	$132.55	$173.95
125/126	175/178	Sep 11	$1.16	$1.34	69%	0.87	$124.84	$176.16
133/134	168/170	Sep 11	$1.58	$0.92	52%	1.72	$132.42	$169.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Oct 16	$0.07	$4.93	9%	70.43
$150.00	$152.50	$155.00	Sep 11	$0.07	$2.43	9%	34.71
$165.00	$167.50	$170.00	Sep 4	$0.07	$2.43	9%	34.71
$160.00	$165.00	$170.00	Oct 2	$0.26	$4.74	10%	18.23
$155.00	$160.00	$165.00	Oct 16	$0.23	$4.77	9%	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Oct 16	$0.07	$4.93	8%	70.43
$140.00	$145.00	$150.00	Oct 16	$0.13	$4.87	9%	37.46
$165.00	$170.00	$175.00	Sep 25	$0.22	$4.78	11%	21.73
$152.50	$155.00	$157.50	Sep 11	$0.05	$2.45	9%	49.00
$150.00	$152.50	$155.00	Oct 2	$0.06	$2.44	6%	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. 54 found (best net $-0.21, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$175.00	1:2	Sep 4	-$0.21	$2.29
$175.00	$177.50	1:2	Sep 4	-$0.23	$2.27
$167.50	$170.00	1:2	Sep 4	-$0.51	$1.99
$177.50	$180.00	1:2	Sep 4	-$0.26	$2.24
$165.00	$167.50	1:2	Sep 4	-$0.79	$1.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$129.00	$128.00	1:2	Sep 4	-$0.10	$0.90
$131.00	$130.00	1:2	Sep 4	-$0.16	$0.84
$131.00	$130.00	1:2	Sep 11	-$0.27	$0.73
$135.00	$134.00	1:2	Sep 4	-$0.24	$0.76
$133.00	$132.00	1:2	Sep 4	-$0.24	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 7.15%, avg 3.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Oct 16	$11.05	0.43	10.0%	7.15%	17.18%	2	481
$175.00	Oct 16	$9.25	0.39	13.3%	5.99%	19.26%	1	855
$180.00	Oct 16	$8.05	0.35	16.5%	5.21%	21.72%	6	2.0K
$165.00	Oct 16	$12.00	0.47	6.8%	7.77%	14.56%	3	2.7K
$155.00	Oct 16	$16.40	0.56	0.3%	10.61%	10.94%	3	2.5K
$160.00	Oct 16	$13.85	0.51	3.6%	8.96%	12.52%	1	1.3K
$185.00	Oct 16	$6.75	0.32	19.7%	4.37%	24.11%	--	232
$160.00	Oct 9	$12.30	0.50	3.6%	7.96%	11.52%	--	13
$165.00	Oct 9	$10.30	0.45	6.8%	6.67%	13.46%	--	11
$157.50	Oct 9	$13.35	0.52	1.9%	8.64%	10.58%	1	28

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 4,688

Total Puts 1,484

Put/Call Ratio 0.32

Net Difference 3,204

Prior's Put/Call Breakdown

Total Calls 15,913

Total Puts 25,129

Put/Call Ratio 1.58

Net Difference -9,216

Prior 7-Day Put/Call Summary

Total Calls 584,410

Total Puts 840,387

Average Put/Call Ratio 1.03

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