MRNA - Options Database

MRNA

MODERNA INC

$154.56 +0.18%

(9/2 09:35) ◀

Wednesday, September 2, 2026 (9:40am)

▶

◀ 9/2 09:40

Option Volume

Detail

ℹ

Current (09/02 9:40am) 10,846

Calls: 7,175 (66%)

Puts: 3,671 (34%)

Prior (08/19) 61,423

Calls: 24,627 (40%)

Puts: 36,796 (60%)

Current vs Prior -82.34%

Calls: -70.87% (Calls)

Puts: -90.02% (Puts)

Prior 7-Day Total 901,334

Calls: 421,176 (47%)

Puts: 480,158 (53%)

Prior 7-Day Average 128,762

Calls: 60,168 (47%)

Puts: 68,594 (53%)

Current vs Prior 7-Day Avg -91.58%

Calls: -88.08%

Puts: -94.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 9:40am) $7.14M

Calls: $3.98M (56%)

Puts: $3.16M (44%)

Prior (08/19) $93.19M

Calls: $81.82M (88%)

Puts: $11.37M (12%)

Current vs Prior -92.34%

Calls: -95.14%

Puts: -72.18%

Prior 7-Day Total $1.22B

Calls: $1.10B (90%)

Puts: $118.02M (10%)

Prior 7-Day Average $173.60M

Calls: $156.74M (90%)

Puts: $16.86M (10%)

Current vs Prior 7-Day Avg -95.89%

Calls: -97.46%

Puts: -81.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 9:40am) 0.51

Prior (08/19) 1.49

Current vs Prior -65.76%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -33.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 9:40am) 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 4,628,336

Calls: 2,231,494 (48%)

Puts: 2,396,842 (52%)

Prior 7-Day Average 661,190

Calls: 318,784 (48%)

Puts: 342,406 (52%)

Current vs Prior 7-Day Avg +42.49%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 7.54% | 11.58%15.18% | 23.79%

Prior 18.40% | 27.08%18.40% | 33.55%

Current vs Prior -59.03% | -57.24%-17.49% | -29.10%

Prior 7-Day Avg 9.71% | 14.68%17.83% | 27.81%

Current vs 7-Day Avg -22.39% | -21.11%-14.87% | -14.45%

Prior 7-Day Eod 18.40% | 27.08%14.68% | 23.42%

Current vs 7-Day Eod -59.03% | -57.24%+3.38% | +1.58%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.84% | 19.90%

Calls: 25.00% | 22.92%

Puts: 26.67% | 16.87%

Prior 9.86% | 31.19%

Calls: 5.42% | 21.64%

Puts: 14.29% | 40.74%

Current vs Prior +162.07% | -36.20%

Prior 7-Day Avg 38.90% | 22.13%

Calls: 38.64% | 21.00%

Puts: 39.16% | 23.26%

Current vs 7-Day Avg -33.57% | -10.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 82% vs prior. Bullish P/C ratio of 0.51. P/C ratio dropping 66% - 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 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
09:40	BULLISH	BULLISH	BULLISH
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 28 of results (avg 8.5%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 18	18.80	20.00	$19.40	6.2%	10	0.74	485
$160.00	Oct 16	14.85	15.85	$15.35	6.5%	10	0.52	1.3K
$130.00	Oct 16	30.90	33.20	$32.05	7.2%	--	0.78	2.1K
$125.00	Oct 16	34.45	37.10	$35.78	7.4%	--	0.82	31
$150.00	Oct 16	19.15	20.70	$19.92	7.8%	27	0.61	471

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	32.05	34.50	$33.28	7.4%	--	0.65	119
$177.50	Sep 25	26.65	28.85	$27.75	7.9%	--	0.70	16
$180.00	Sep 18	27.05	29.40	$28.23	8.3%	--	0.76	497
$155.00	Sep 18	10.90	11.85	$11.38	8.3%	1	0.47	223
$177.50	Oct 2	27.90	30.40	$29.15	8.6%	--	0.68	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.53, cheapest $0.17)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 4	0.16	0.18	$0.17	11.8%	143	0.03	1.8K
$140.00	Sep 4	0.70	0.85	$0.77	19.5%	46	0.12	1.0K
$138.00	Sep 4	0.59	0.70	$0.65	16.9%	55	0.10	205

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 168 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 4	28.30	31.85	$30.08	11.8%	--	0.99	108
$128.00	Sep 4	25.90	28.70	$27.30	10.3%	--	0.98	64
$131.00	Sep 4	22.85	25.80	$24.33	12.1%	--	0.97	97
$130.00	Sep 4	24.15	26.75	$25.45	10.2%	9	0.97	405
$129.00	Sep 4	24.90	27.75	$26.33	10.8%	--	0.97	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 4	19.20	22.05	$20.63	13.8%	--	0.91	24
$170.00	Sep 4	14.35	17.55	$15.95	20.1%	--	0.85	127
$180.00	Sep 11	25.05	28.05	$26.55	11.3%	--	0.83	10
$177.50	Sep 11	22.80	26.20	$24.50	13.9%	--	0.80	303
$175.00	Sep 11	20.80	23.85	$22.33	13.7%	--	0.78	15

Most actively traded options today. High liquidity = easy entry/exit. 176 active (total vol 8.0K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 4	0.91	1.20	$1.06	27.4%	2.3K	0.15	4.2K
$160.00	Sep 4	3.00	3.35	$3.18	11.0%	653	0.36	2.1K
$150.00	Sep 4	7.35	8.00	$7.68	8.5%	525	0.66	4.6K
$155.00	Sep 4	4.80	5.25	$5.03	8.9%	517	0.51	1.5K
$165.00	Sep 4	1.61	2.00	$1.81	21.5%	310	0.24	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Sep 18	2.56	3.10	$2.83	19.1%	202	0.18	58
$130.00	Sep 4	0.16	0.18	$0.17	11.8%	143	0.03	1.8K
$145.00	Sep 4	1.44	1.98	$1.71	31.6%	105	0.21	567
$155.00	Sep 4	4.55	5.95	$5.25	26.7%	87	0.49	422
$152.50	Sep 4	3.80	4.30	$4.05	12.3%	66	0.41	252

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 32.3%, max 45.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$144.00	Sep 4	Oct 9	113.0%	79.0%	43.1%	1	208
$142.00	Sep 4	Oct 9	111.0%	78.5%	41.3%	6	481
$145.00	Sep 4	Oct 16	110.1%	79.7%	38.2%	114	1.8K
$146.00	Sep 4	Oct 9	106.5%	78.2%	36.3%	2	6.2K
$170.00	Sep 4	Oct 16	112.0%	82.3%	36.1%	2.3K	4.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$144.00	Sep 4	Oct 2	113.0%	77.8%	45.2%	4	338
$142.00	Sep 4	Oct 2	111.0%	79.8%	39.1%	12	588
$145.00	Sep 4	Oct 16	110.1%	79.7%	38.2%	105	843
$148.00	Sep 4	Oct 9	106.4%	77.9%	36.7%	18	202
$170.00	Sep 4	Oct 16	112.0%	82.3%	36.1%	--	141

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 2.60, avg 2.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$175.00	Oct 9	$2.78	$7.22	$2.78	45%	2.60	$167.78
$146.00	$155.00	Oct 9	$4.53	$4.47	$4.53	64%	0.99	$150.53
$160.00	$165.00	Oct 16	$1.65	$3.35	$1.65	52%	2.03	$161.65
$150.00	$155.00	Oct 16	$2.17	$2.83	$2.17	61%	1.30	$152.17
$160.00	$165.00	Oct 9	$1.67	$3.33	$1.67	50%	1.99	$161.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$125.00	Oct 2	$0.17	$4.83	$0.17	19%	28.41	$129.83
$157.50	$155.00	Sep 18	$0.72	$1.78	$0.72	51%	2.47	$156.78
$150.00	$149.00	Sep 11	$0.15	$0.85	$0.15	38%	5.67	$149.85
$165.00	$162.50	Sep 4	$1.65	$0.85	$1.65	76%	0.52	$163.35
$130.00	$125.00	Sep 25	$0.49	$4.51	$0.49	16%	9.20	$129.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 0.55, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$175.00	Sep 25	$1.13	$1.13	$1.37	65%	0.82	$173.63
$167.50	$170.00	Sep 11	$1.02	$1.02	$1.48	68%	0.69	$168.52
$170.00	$172.50	Sep 11	$0.80	$0.80	$1.70	72%	0.47	$170.80
$172.50	$175.00	Oct 2	$1.05	$1.05	$1.45	63%	0.72	$173.55
$177.50	$180.00	Sep 11	$0.57	$0.57	$1.93	80%	0.30	$178.07

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$130.00	Sep 25	$1.77	$1.77	$3.23	78%	0.55	$133.23
$135.00	$130.00	Oct 2	$1.73	$1.73	$3.27	76%	0.53	$133.27
$150.00	$145.00	Oct 16	$2.50	$2.50	$2.50	60%	1.00	$147.50
$142.00	$141.00	Sep 11	$0.83	$0.83	$0.17	75%	4.88	$141.17
$145.00	$140.00	Oct 16	$2.20	$2.20	$2.80	65%	0.79	$142.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $3.06, cheapest $2.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 4	Sep 11	$3.12	106.9%	82.9%
$160.00	Sep 4	Sep 11	$3.17	109.1%	87.1%
$149.00	Sep 4	Sep 11	$3.15	107.9%	85.8%
$157.50	Sep 4	Sep 11	$3.20	107.2%	85.5%
$152.50	Sep 4	Sep 11	$3.20	105.3%	84.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 4	Sep 11	$2.75	106.9%	82.9%
$160.00	Sep 4	Sep 11	$2.93	109.1%	87.1%
$149.00	Sep 4	Sep 11	$2.91	107.9%	85.8%
$157.50	Sep 4	Sep 11	$2.84	107.2%	85.5%
$152.50	Sep 4	Sep 11	$3.05	105.3%	84.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 6.65% of stock, avg 14.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$155.00	Sep 4	$5.03	$5.25	$10.28	$144.72	$165.28	6.65%
$152.50	Sep 4	$6.40	$4.05	$10.45	$142.05	$162.95	6.76%
$157.50	Sep 4	$4.00	$6.73	$10.73	$146.77	$168.23	6.94%
$150.00	Sep 4	$7.68	$3.10	$10.78	$139.22	$160.78	6.97%
$149.00	Sep 4	$8.55	$2.79	$11.34	$137.66	$160.34	7.34%
$160.00	Sep 4	$3.18	$8.35	$11.53	$148.47	$171.53	7.46%
$148.00	Sep 4	$9.38	$2.40	$11.78	$136.22	$159.78	7.62%
$147.00	Sep 4	$9.93	$2.07	$12.00	$135.00	$159.00	7.76%
$146.00	Sep 4	$10.33	$1.83	$12.16	$133.84	$158.16	7.87%
$162.50	Sep 4	$2.37	$10.05	$12.42	$150.08	$174.92	8.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 2.43% of stock, avg 11.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$148.00	Sep 4	$1.35	$2.40	$3.75	$144.25	$171.25
$165.00	$148.00	Sep 4	$1.81	$2.40	$4.21	$143.79	$169.21
$167.50	$149.00	Sep 4	$1.35	$2.79	$4.14	$144.86	$171.64
$162.50	$148.00	Sep 4	$2.37	$2.40	$4.77	$143.23	$167.27
$165.00	$149.00	Sep 4	$1.81	$2.79	$4.60	$144.40	$169.60
$167.50	$150.00	Sep 4	$1.35	$3.10	$4.45	$145.55	$171.95
$162.50	$149.00	Sep 4	$2.37	$2.79	$5.16	$143.84	$167.66
$165.00	$150.00	Sep 4	$1.81	$3.10	$4.91	$145.09	$169.91
$162.50	$150.00	Sep 4	$2.37	$3.10	$5.47	$144.53	$167.97
$160.00	$148.00	Sep 4	$3.18	$2.40	$5.58	$142.42	$165.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 214 found (best R:R 2.85, avg credit $0.83)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
141/142	168/170	Sep 11	$1.85	$0.65	42%	2.85	$140.15	$169.35
133/134	168/170	Sep 11	$1.60	$0.90	52%	1.78	$132.40	$169.10
137/138	168/170	Sep 11	$1.62	$0.88	48%	1.84	$136.38	$169.12
141/142	170/172	Sep 11	$1.63	$0.87	47%	1.87	$140.37	$171.63
133/134	170/172	Sep 11	$1.38	$1.12	57%	1.23	$132.62	$171.38
141/142	178/180	Sep 11	$1.40	$1.10	55%	1.27	$140.60	$178.90
125/126	168/170	Sep 11	$1.25	$1.25	60%	1.00	$124.75	$168.75
133/134	178/180	Sep 11	$1.15	$1.35	64%	0.85	$132.85	$178.65
130/135	180/185	Oct 2	$3.03	$1.97	45%	1.54	$131.97	$183.03
131/132	168/170	Sep 11	$1.38	$1.12	55%	1.23	$130.62	$168.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Oct 16	$0.06	$4.94	8%	82.33
$125.00	$130.00	$135.00	Sep 25	$0.15	$4.85	9%	32.33
$160.00	$165.00	$170.00	Oct 2	$0.20	$4.80	10%	24.00
$162.50	$165.00	$167.50	Sep 4	$0.10	$2.40	11%	24.00
$175.00	$177.50	$180.00	Sep 18	$0.05	$2.45	4%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$157.50	$160.00	$162.50	Sep 4	$0.08	$2.42	14%	30.25
$155.00	$160.00	$165.00	Oct 16	$0.15	$4.85	8%	32.33
$152.50	$155.00	$157.50	Sep 11	$0.07	$2.43	10%	34.71
$155.00	$157.50	$160.00	Sep 4	$0.14	$2.36	14%	16.86
$170.00	$175.00	$180.00	Oct 16	$0.17	$4.83	8%	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-0.11, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.50	$180.00	1:2	Sep 4	-$0.11	$2.39
$182.50	$185.00	1:2	Sep 4	-$0.10	$2.40
$172.50	$175.00	1:2	Sep 4	-$0.35	$2.15
$170.00	$172.50	1:2	Sep 4	-$0.48	$2.02
$175.00	$177.50	1:2	Sep 4	-$0.50	$2.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$127.00	$126.00	1:2	Sep 4	-$0.06	$0.94
$131.00	$130.00	1:2	Sep 4	-$0.20	$0.80
$133.00	$132.00	1:2	Sep 4	-$0.24	$0.76
$136.00	$135.00	1:2	Sep 4	-$0.26	$0.74
$130.00	$129.00	1:2	Sep 4	-$0.23	$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 8.41%, avg 4.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Oct 16	$13.00	0.47	6.8%	8.41%	15.17%	4	2.7K
$170.00	Oct 16	$11.20	0.43	10.0%	7.25%	17.24%	3	481
$160.00	Oct 16	$14.85	0.52	3.5%	9.61%	13.13%	10	1.3K
$175.00	Oct 16	$9.45	0.39	13.2%	6.11%	19.34%	17	855
$180.00	Oct 16	$8.50	0.35	16.5%	5.50%	21.96%	9	2.0K
$155.00	Oct 16	$16.85	0.56	0.3%	10.90%	11.19%	6	2.5K
$185.00	Oct 16	$6.75	0.31	19.7%	4.37%	24.06%	--	232
$175.00	Oct 9	$7.75	0.37	13.2%	5.01%	18.24%	--	47
$160.00	Oct 9	$12.40	0.50	3.5%	8.02%	11.54%	1	13
$165.00	Oct 9	$10.30	0.45	6.8%	6.66%	13.42%	--	11

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 7,175

Total Puts 3,671

Put/Call Ratio 0.51

Net Difference 3,504

Prior's Put/Call Breakdown

Total Calls 24,627

Total Puts 36,796

Put/Call Ratio 1.49

Net Difference -12,169

Prior 7-Day Put/Call Summary

Total Calls 421,176

Total Puts 480,158

Average Put/Call Ratio 0.77

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