MRNA - Options Database

MRNA

MODERNA INC

$150.11 -2.70%

(9/2 09:40) ◀

Wednesday, September 2, 2026 (9:45am)

▶ (9/2 09:50)

◀ 9/2 09:45 ▶

Option Volume

Detail

ℹ

Current (09/02 9:45am) 14,725

Calls: 9,559 (65%)

Puts: 5,166 (35%)

Prior (08/19) 74,511

Calls: 30,365 (41%)

Puts: 44,146 (59%)

Current vs Prior -80.24%

Calls: -68.52% (Calls)

Puts: -88.30% (Puts)

Prior 7-Day Total 906,008

Calls: 423,663 (47%)

Puts: 482,345 (53%)

Prior 7-Day Average 129,429

Calls: 60,523 (47%)

Puts: 68,906 (53%)

Current vs Prior 7-Day Avg -88.62%

Calls: -84.21%

Puts: -92.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 9:45am) $8.43M

Calls: $4.11M (49%)

Puts: $4.32M (51%)

Prior (08/19) $107.75M

Calls: $93.25M (87%)

Puts: $14.50M (13%)

Current vs Prior -92.18%

Calls: -95.60%

Puts: -70.19%

Prior 7-Day Total $1.22B

Calls: $1.10B (90%)

Puts: $120.11M (10%)

Prior 7-Day Average $174.18M

Calls: $157.02M (90%)

Puts: $17.16M (10%)

Current vs Prior 7-Day Avg -95.16%

Calls: -97.39%

Puts: -74.81%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/02 9:45am) 0.54

Prior (08/19) 1.45

Current vs Prior -62.83%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -32.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 9:45am) 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 7.44% | 11.91%14.81% | 24.17%

Prior 18.40% | 27.08%18.40% | 33.55%

Current vs Prior -59.55% | -56.02%-19.50% | -27.97%

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

Current vs 7-Day Avg -23.38% | -18.86%-16.94% | -13.09%

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

Current vs 7-Day Eod -59.55% | -56.02%+0.86% | +3.20%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.08% | 24.45%

Calls: 10.85% | 25.97%

Puts: 21.31% | 22.92%

Prior 9.86% | 31.19%

Calls: 5.42% | 21.64%

Puts: 14.29% | 40.74%

Current vs Prior +63.08% | -21.61%

Prior 7-Day Avg 38.90% | 22.13%

Calls: 38.64% | 21.00%

Puts: 39.16% | 23.26%

Current vs 7-Day Avg -58.66% | +10.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 80% vs prior. Bullish P/C ratio of 0.54. P/C ratio dropping 63% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
09:45	BEARISH	BULLISH	BULLISH
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 25 of results (avg 8.1%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 4	2.84	3.00	$2.92	5.5%	746	0.38	1.5K
$180.00	Oct 16	7.50	8.00	$7.75	6.5%	113	0.32	2.0K
$144.00	Sep 18	13.35	14.30	$13.83	6.9%	5	0.63	97
$150.00	Oct 16	16.35	17.90	$17.13	9.0%	31	0.56	471
$145.00	Sep 18	12.80	14.05	$13.43	9.3%	9	0.62	671

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	15.65	16.40	$16.02	4.7%	36	0.44	812
$150.00	Sep 18	10.00	10.50	$10.25	4.9%	12	0.46	1.3K
$180.00	Oct 16	35.55	38.00	$36.78	6.7%	--	0.68	119
$175.00	Oct 16	31.75	34.00	$32.88	6.8%	--	0.65	68
$155.00	Oct 16	18.45	19.85	$19.15	7.3%	12	0.49	112

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.66, cheapest $0.47)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 4	0.44	0.50	$0.47	12.8%	2.4K	0.08	4.2K
$165.00	Sep 4	0.77	0.90	$0.84	15.5%	633	0.15	1.7K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 170 found (avg delta 0.69, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 4	23.90	27.15	$25.53	12.7%	--	0.97	108
$123.00	Sep 4	25.75	28.90	$27.33	11.5%	--	0.97	15
$124.00	Sep 4	24.75	27.80	$26.28	11.6%	--	0.96	12
$129.00	Sep 4	19.90	23.10	$21.50	14.9%	--	0.96	83
$128.00	Sep 4	21.45	24.05	$22.75	11.4%	--	0.96	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 4	23.65	26.65	$25.15	11.9%	--	0.95	24
$170.00	Sep 4	19.00	21.00	$20.00	10.0%	2	0.92	127
$180.00	Sep 11	29.75	32.50	$31.13	8.8%	--	0.88	10
$165.00	Sep 4	14.50	16.35	$15.43	12.0%	5	0.86	144
$177.50	Sep 11	27.40	30.20	$28.80	9.7%	--	0.83	303

Most actively traded options today. High liquidity = easy entry/exit. 211 active (total vol 11.2K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 4	0.44	0.50	$0.47	12.8%	2.4K	0.08	4.2K
$160.00	Sep 4	1.50	1.87	$1.69	21.9%	969	0.25	2.1K
$155.00	Sep 4	2.84	3.00	$2.92	5.5%	746	0.38	1.5K
$150.00	Sep 4	4.80	5.35	$5.07	10.8%	654	0.54	4.6K
$165.00	Sep 4	0.77	0.90	$0.84	15.5%	633	0.15	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 4	4.10	5.10	$4.60	21.7%	277	0.46	1.4K
$133.00	Sep 18	2.64	4.10	$3.37	43.3%	202	0.21	58
$145.00	Sep 4	2.30	2.97	$2.64	25.4%	201	0.31	567
$130.00	Sep 4	0.28	0.35	$0.32	21.9%	157	0.05	1.8K
$140.00	Sep 4	1.10	1.44	$1.27	26.8%	152	0.18	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 31.5%, max 47.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$138.00	Sep 4	Oct 9	115.4%	78.3%	47.4%	8	218
$145.00	Sep 4	Oct 16	107.1%	76.6%	39.9%	219	1.8K
$149.00	Sep 4	Oct 2	109.0%	78.6%	38.6%	47	338
$146.00	Sep 4	Oct 9	110.2%	79.9%	38.0%	13	6.2K
$140.00	Sep 4	Oct 16	106.4%	77.4%	37.4%	77	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$138.00	Sep 4	Sep 25	115.4%	79.1%	46.0%	118	222
$145.00	Sep 4	Oct 16	107.1%	76.6%	39.9%	202	843
$142.00	Sep 4	Oct 2	107.0%	77.3%	38.5%	34	588
$140.00	Sep 4	Oct 16	106.4%	77.4%	37.4%	195	2.6K
$146.00	Sep 4	Sep 25	110.2%	80.9%	36.3%	40	344

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 1.25, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$146.00	$155.00	Oct 9	$4.00	$5.00	$4.00	60%	1.25	$150.00
$145.00	$150.00	Oct 16	$2.00	$3.00	$2.00	61%	1.50	$147.00
$160.00	$162.50	Sep 25	$0.18	$2.32	$0.18	42%	12.89	$160.18
$165.00	$170.00	Oct 16	$1.18	$3.82	$1.18	43%	3.24	$166.18
$150.00	$152.50	Oct 2	$0.60	$1.90	$0.60	54%	3.17	$150.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$149.00	$148.00	Sep 11	$0.15	$0.85	$0.15	44%	5.67	$148.85
$147.00	$146.00	Sep 4	$0.15	$0.85	$0.15	37%	5.67	$146.85
$150.00	$149.00	Sep 4	$0.27	$0.73	$0.27	46%	2.70	$149.73
$157.50	$155.00	Oct 2	$1.12	$1.38	$1.12	53%	1.23	$156.38
$150.00	$149.00	Sep 18	$0.30	$0.70	$0.30	46%	2.33	$149.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 1.40, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$170.00	Sep 11	$1.20	$1.20	$1.30	73%	0.92	$168.70
$167.50	$170.00	Sep 18	$1.25	$1.25	$1.25	68%	1.00	$168.75
$162.50	$165.00	Sep 11	$1.18	$1.18	$1.32	67%	0.89	$163.68
$177.50	$180.00	Sep 11	$0.72	$0.72	$1.78	84%	0.40	$178.22
$172.50	$175.00	Sep 18	$0.98	$0.98	$1.52	72%	0.64	$173.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Oct 16	$2.92	$2.92	$2.08	56%	1.40	$147.08
$135.00	$130.00	Oct 2	$1.88	$1.88	$3.12	72%	0.60	$133.12
$130.00	$125.00	Oct 16	$1.73	$1.73	$3.27	75%	0.53	$128.27
$133.00	$130.00	Oct 9	$1.35	$1.35	$1.65	73%	0.82	$131.65
$140.00	$135.00	Oct 16	$2.15	$2.15	$2.85	66%	0.75	$137.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $3.08, cheapest $2.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Sep 4	Sep 11	$3.15	109.0%	81.7%
$145.00	Sep 4	Sep 11	$3.18	107.1%	81.1%
$146.00	Sep 4	Sep 11	$3.23	110.2%	85.5%
$150.00	Sep 4	Sep 11	$3.21	104.6%	83.0%
$147.00	Sep 4	Sep 11	$3.15	104.9%	84.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Sep 4	Sep 11	$2.75	109.0%	81.7%
$145.00	Sep 4	Sep 11	$2.74	107.1%	81.1%
$146.00	Sep 4	Sep 11	$2.90	110.2%	85.5%
$150.00	Sep 4	Sep 11	$3.10	104.6%	83.0%
$147.00	Sep 4	Sep 11	$3.10	104.9%	84.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 6.44% of stock, avg 14.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$150.00	Sep 4	$5.07	$4.60	$9.67	$140.33	$159.67	6.44%
$148.00	Sep 4	$6.25	$3.70	$9.95	$138.05	$157.95	6.63%
$147.00	Sep 4	$6.75	$3.28	$10.03	$136.97	$157.03	6.68%
$149.00	Sep 4	$5.83	$4.33	$10.16	$138.84	$159.16	6.77%
$152.50	Sep 4	$4.08	$6.10	$10.18	$142.32	$162.68	6.78%
$146.00	Sep 4	$7.20	$3.13	$10.33	$135.67	$156.33	6.88%
$145.00	Sep 4	$7.90	$2.64	$10.54	$134.46	$155.54	7.02%
$155.00	Sep 4	$2.92	$7.68	$10.60	$144.40	$165.60	7.06%
$143.00	Sep 4	$9.13	$1.79	$10.92	$132.08	$153.92	7.27%
$144.00	Sep 4	$8.65	$2.26	$10.91	$133.09	$154.91	7.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.86% of stock, avg 12.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$146.00	Sep 4	$1.16	$3.13	$4.29	$141.71	$166.79
$160.00	$146.00	Sep 4	$1.69	$3.13	$4.82	$141.18	$164.82
$162.50	$147.00	Sep 4	$1.16	$3.28	$4.44	$142.56	$166.94
$157.50	$146.00	Sep 4	$2.28	$3.13	$5.41	$140.59	$162.91
$160.00	$147.00	Sep 4	$1.69	$3.28	$4.97	$142.03	$164.97
$157.50	$147.00	Sep 4	$2.28	$3.28	$5.56	$141.44	$163.06
$162.50	$148.00	Sep 4	$1.16	$3.70	$4.86	$143.14	$167.36
$155.00	$147.00	Sep 4	$2.92	$3.28	$6.20	$140.80	$161.20
$155.00	$146.00	Sep 4	$2.92	$3.13	$6.05	$139.95	$161.05
$160.00	$148.00	Sep 4	$1.69	$3.70	$5.39	$142.61	$165.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 164 found (best R:R 5.76, avg credit $1.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
133/134	168/170	Sep 11	$2.13	$0.37	54%	5.76	$131.87	$169.63
133/134	162/165	Sep 11	$2.11	$0.39	48%	5.41	$131.89	$164.61
133/134	178/180	Sep 11	$1.65	$0.85	64%	1.94	$132.35	$179.15
122/123	168/170	Sep 11	$1.56	$0.94	66%	1.66	$121.44	$169.06
127/128	168/170	Sep 11	$1.60	$0.90	64%	1.78	$126.40	$169.10
133/134	172/175	Sep 11	$1.68	$0.82	60%	2.05	$132.32	$174.18
136/137	168/170	Sep 11	$1.90	$0.60	51%	3.17	$135.10	$169.40
131/132	168/170	Sep 11	$1.71	$0.79	57%	2.16	$130.29	$169.21
128/129	168/170	Sep 11	$1.57	$0.93	61%	1.69	$127.43	$169.07
122/123	162/165	Sep 11	$1.54	$0.96	60%	1.60	$121.46	$164.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$157.50	$160.00	$162.50	Sep 4	$0.06	$2.44	11%	40.67
$144.00	$145.00	$146.00	Sep 4	$0.05	$0.95	6%	19.00
$148.00	$149.00	$150.00	Sep 25	$0.05	$0.95	3%	19.00
$160.00	$165.00	$170.00	Oct 9	$0.26	$4.74	8%	18.23
$165.00	$170.00	$175.00	Oct 9	$0.24	$4.76	8%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Oct 16	$0.05	$4.95	10%	99.00
$165.00	$170.00	$175.00	Sep 25	$0.07	$4.93	9%	70.43
$150.00	$152.50	$155.00	Sep 4	$0.08	$2.42	16%	30.25
$165.00	$170.00	$175.00	Oct 16	$0.07	$4.93	8%	70.43
$125.00	$130.00	$135.00	Sep 25	$0.23	$4.77	11%	20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.07, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$175.00	1:2	Sep 4	-$0.07	$2.43
$177.50	$180.00	1:2	Sep 4	-$0.10	$2.40
$167.50	$170.00	1:2	Sep 4	-$0.27	$2.23
$175.00	$177.50	1:2	Sep 4	-$0.18	$2.32
$170.00	$172.50	1:2	Sep 4	-$0.27	$2.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$128.00	$127.00	1:2	Sep 11	-$0.10	$0.90
$123.00	$122.00	1:2	Sep 11	-$0.07	$0.93
$130.00	$129.00	1:2	Sep 4	-$0.10	$0.90
$134.00	$133.00	1:2	Sep 4	-$0.17	$0.83
$130.00	$125.00	1:2	Sep 18	-$0.80	$4.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 6.33%, avg 3.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Oct 16	$9.50	0.39	13.2%	6.33%	19.58%	5	481
$180.00	Oct 16	$7.50	0.32	19.9%	5.00%	24.91%	113	2.0K
$165.00	Oct 16	$10.60	0.43	9.9%	7.06%	16.98%	5	2.7K
$160.00	Oct 16	$12.20	0.47	6.6%	8.13%	14.72%	18	1.3K
$175.00	Oct 16	$8.10	0.35	16.6%	5.40%	21.98%	19	855
$155.00	Oct 16	$14.10	0.51	3.3%	9.39%	12.65%	10	2.5K
$165.00	Oct 9	$9.20	0.42	9.9%	6.13%	16.05%	--	11
$170.00	Oct 9	$7.85	0.38	13.2%	5.23%	18.48%	1	9
$160.00	Oct 9	$10.80	0.46	6.6%	7.19%	13.78%	1	13
$175.00	Oct 9	$6.85	0.34	16.6%	4.56%	21.14%	--	47

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 9,559

Total Puts 5,166

Put/Call Ratio 0.54

Net Difference 4,393

Prior's Put/Call Breakdown

Total Calls 30,365

Total Puts 44,146

Put/Call Ratio 1.45

Net Difference -13,781

Prior 7-Day Put/Call Summary

Total Calls 423,663

Total Puts 482,345

Average Put/Call Ratio 0.80

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