MRNA - Options Database

MRNA

MODERNA INC

$151.14 -2.03%

(9/2 09:45) ◀

Wednesday, September 2, 2026 (9:50am)

▶ (9/2 09:55)

◀ 9/2 09:50 ▶

Option Volume

Detail

ℹ

Current (09/02 9:50am) 16,542

Calls: 10,669 (64%)

Puts: 5,873 (36%)

Prior (08/19) 88,696

Calls: 36,104 (41%)

Puts: 52,592 (59%)

Current vs Prior -81.35%

Calls: -70.45% (Calls)

Puts: -88.83% (Puts)

Prior 7-Day Total 909,887

Calls: 426,047 (47%)

Puts: 483,840 (53%)

Prior 7-Day Average 129,983

Calls: 60,863 (47%)

Puts: 69,120 (53%)

Current vs Prior 7-Day Avg -87.27%

Calls: -82.47%

Puts: -91.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 9:50am) $9.25M

Calls: $4.81M (52%)

Puts: $4.44M (48%)

Prior (08/19) $139.23M

Calls: $123.91M (89%)

Puts: $15.32M (11%)

Current vs Prior -93.36%

Calls: -96.12%

Puts: -71.00%

Prior 7-Day Total $1.22B

Calls: $1.10B (90%)

Puts: $121.27M (10%)

Prior 7-Day Average $174.36M

Calls: $157.04M (90%)

Puts: $17.32M (10%)

Current vs Prior 7-Day Avg -94.69%

Calls: -96.94%

Puts: -74.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 9:50am) 0.55

Prior (08/19) 1.46

Current vs Prior -62.21%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -31.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 9:50am) 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 7.23% | 11.55%14.91% | 24.22%

Prior 18.40% | 27.08%18.40% | 33.55%

Current vs Prior -60.69% | -57.37%-18.97% | -27.83%

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

Current vs 7-Day Avg -25.53% | -21.35%-16.39% | -12.92%

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

Current vs 7-Day Eod -60.69% | -57.37%+1.53% | +3.40%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.01% | 13.71%

Calls: 14.68% | 8.09%

Puts: 17.34% | 19.32%

Prior 9.86% | 31.19%

Calls: 5.42% | 21.64%

Puts: 14.29% | 40.74%

Current vs Prior +62.37% | -56.04%

Prior 7-Day Avg 38.90% | 22.13%

Calls: 38.64% | 21.00%

Puts: 39.16% | 23.26%

Current vs 7-Day Avg -58.84% | -38.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 93% vs prior. Below-average activity with volume down 81% vs prior. Bullish P/C ratio of 0.55. P/C ratio dropping 62% - 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
09:50	BULLISH	BULLISH	BULLISH
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 32 of results (avg 8.8%, best 6.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 16	22.25	23.70	$22.98	6.3%	36	0.67	285
$130.00	Sep 18	23.05	24.85	$23.95	7.5%	12	0.83	586
$130.00	Sep 4	20.75	22.50	$21.63	8.1%	11	0.96	405
$150.00	Sep 11	8.30	9.00	$8.65	8.1%	82	0.56	441
$125.00	Sep 4	25.75	27.95	$26.85	8.2%	--	0.97	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	15.10	16.10	$15.60	6.4%	36	0.43	812
$180.00	Oct 16	35.00	37.55	$36.28	7.0%	--	0.67	119
$175.00	Oct 16	31.15	33.70	$32.42	7.9%	--	0.64	68
$180.00	Sep 18	30.25	32.95	$31.60	8.5%	--	0.80	497
$177.50	Sep 25	29.60	32.25	$30.93	8.6%	--	0.72	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.55, cheapest $0.55)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 4	0.50	0.60	$0.55	18.2%	2.7K	0.09	4.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Sep 4	0.50	0.60	$0.55	18.2%	38	0.09	815

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 170 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Sep 4	27.00	29.95	$28.48	10.4%	--	0.98	15
$125.00	Sep 4	25.75	27.95	$26.85	8.2%	--	0.97	108
$124.00	Sep 4	26.00	29.05	$27.53	11.1%	--	0.97	12
$126.00	Sep 4	24.05	27.00	$25.53	11.6%	--	0.97	36
$129.00	Sep 4	21.15	24.25	$22.70	13.7%	--	0.96	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 4	22.75	25.40	$24.08	11.0%	10	0.93	24
$170.00	Sep 4	18.05	20.70	$19.38	13.7%	4	0.91	127
$180.00	Sep 11	28.55	31.40	$29.98	9.5%	--	0.88	10
$165.00	Sep 4	13.50	16.25	$14.88	18.5%	5	0.84	144
$175.00	Sep 11	24.25	26.85	$25.55	10.2%	--	0.84	15

Most actively traded options today. High liquidity = easy entry/exit. 221 active (total vol 12.5K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 4	0.50	0.60	$0.55	18.2%	2.7K	0.09	4.2K
$160.00	Sep 4	1.81	2.00	$1.91	9.9%	1.2K	0.26	2.1K
$155.00	Sep 4	3.00	3.55	$3.28	16.8%	784	0.40	1.5K
$150.00	Sep 4	5.05	5.85	$5.45	14.7%	667	0.56	4.6K
$165.00	Sep 4	0.91	1.23	$1.07	29.9%	645	0.16	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 4	3.85	4.50	$4.18	15.6%	304	0.44	1.4K
$130.00	Sep 4	0.20	0.30	$0.25	40.0%	228	0.04	1.8K
$145.00	Sep 4	1.86	2.35	$2.11	23.2%	213	0.28	567
$133.00	Sep 18	2.64	4.10	$3.37	43.3%	202	0.21	58
$140.00	Sep 4	0.92	1.22	$1.07	28.0%	164	0.16	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. 36 strikes (avg 27.2%, max 34.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$141.00	Sep 4	Oct 9	106.9%	79.6%	34.3%	6	949
$165.00	Sep 4	Oct 16	108.0%	80.6%	34.0%	650	4.4K
$143.00	Sep 4	Oct 2	108.1%	80.9%	33.6%	6	1.9K
$142.00	Sep 4	Oct 9	107.4%	81.0%	32.6%	11	481
$140.00	Sep 4	Oct 16	102.9%	79.3%	29.9%	77	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$141.00	Sep 4	Oct 9	106.9%	79.6%	34.3%	8	182
$165.00	Sep 4	Oct 16	108.0%	80.6%	34.0%	5	172
$142.00	Sep 4	Oct 2	107.4%	80.4%	33.6%	34	588
$143.00	Sep 4	Oct 2	108.1%	80.9%	33.6%	24	219
$140.00	Sep 4	Oct 16	102.9%	79.3%	29.9%	207	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 0.98, avg 2.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$140.00	Oct 16	$2.52	$2.48	$2.52	71%	0.98	$137.52
$145.00	$150.00	Oct 16	$2.02	$2.98	$2.02	62%	1.48	$147.02
$146.00	$155.00	Oct 9	$4.08	$4.92	$4.08	60%	1.21	$150.08
$165.00	$170.00	Oct 16	$1.35	$3.65	$1.35	44%	2.70	$166.35
$170.00	$175.00	Oct 16	$1.17	$3.83	$1.17	40%	3.27	$171.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$148.00	$147.00	Sep 18	$0.18	$0.82	$0.18	42%	4.56	$147.82
$145.00	$144.00	Oct 2	$0.15	$0.85	$0.15	38%	5.67	$144.85
$155.00	$152.50	Sep 25	$1.03	$1.47	$1.03	50%	1.43	$153.97
$150.00	$149.00	Sep 18	$0.27	$0.73	$0.27	45%	2.70	$149.73
$150.00	$148.00	Oct 2	$0.70	$1.30	$0.70	44%	1.86	$149.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 0.82, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$180.00	Sep 11	$0.73	$0.73	$1.77	83%	0.41	$178.23
$172.50	$175.00	Sep 11	$0.81	$0.81	$1.69	79%	0.48	$173.31
$167.50	$170.00	Sep 11	$0.95	$0.95	$1.55	72%	0.61	$168.45
$172.50	$175.00	Sep 18	$0.93	$0.93	$1.57	72%	0.59	$173.43
$177.50	$180.00	Sep 18	$0.76	$0.76	$1.74	76%	0.44	$178.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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
$137.00	$136.00	Sep 11	$0.74	$0.74	$0.26	79%	2.85	$136.26
$142.00	$141.00	Sep 11	$0.80	$0.80	$0.20	70%	4.00	$141.20
$134.00	$133.00	Sep 11	$0.68	$0.68	$0.32	81%	2.12	$133.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $3.07, cheapest $3.23)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 4	Sep 11	$3.23	103.8%	83.7%
$150.00	Sep 4	Sep 11	$3.20	100.7%	81.1%
$157.50	Sep 4	Sep 11	$3.03	102.7%	83.2%
$155.00	Sep 4	Sep 11	$3.20	102.4%	83.4%
$148.00	Sep 4	Sep 11	$3.05	99.9%	82.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 4	Sep 11	$3.32	103.8%	83.7%
$150.00	Sep 4	Sep 11	$2.87	100.7%	81.1%
$157.50	Sep 4	Sep 11	$3.28	102.7%	83.2%
$155.00	Sep 4	Sep 11	$3.05	102.4%	83.4%
$148.00	Sep 4	Sep 11	$2.97	99.9%	82.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 6.37% of stock, avg 14.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$150.00	Sep 4	$5.45	$4.18	$9.63	$140.37	$159.63	6.37%
$148.00	Sep 4	$6.50	$3.26	$9.76	$138.24	$157.76	6.46%
$152.50	Sep 4	$4.35	$5.48	$9.83	$142.67	$162.33	6.50%
$149.00	Sep 4	$6.23	$3.70	$9.93	$139.07	$158.93	6.57%
$155.00	Sep 4	$3.28	$7.00	$10.28	$144.72	$165.28	6.80%
$147.00	Sep 4	$7.48	$2.89	$10.37	$136.63	$157.37	6.86%
$146.00	Sep 4	$7.85	$2.63	$10.48	$135.52	$156.48	6.93%
$144.00	Sep 4	$8.93	$2.08	$11.01	$132.99	$155.01	7.28%
$145.00	Sep 4	$8.93	$2.11	$11.04	$133.96	$156.04	7.30%
$157.50	Sep 4	$2.47	$8.77	$11.24	$146.26	$168.74	7.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.67% of stock, avg 12.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$146.00	Sep 4	$1.40	$2.63	$4.03	$141.97	$166.53
$160.00	$146.00	Sep 4	$1.91	$2.63	$4.54	$141.46	$164.54
$162.50	$147.00	Sep 4	$1.40	$2.89	$4.29	$142.71	$166.79
$157.50	$146.00	Sep 4	$2.47	$2.63	$5.10	$140.90	$162.60
$160.00	$147.00	Sep 4	$1.91	$2.89	$4.80	$142.20	$164.80
$157.50	$147.00	Sep 4	$2.47	$2.89	$5.36	$141.64	$162.86
$162.50	$148.00	Sep 4	$1.40	$3.26	$4.66	$143.34	$167.16
$160.00	$148.00	Sep 4	$1.91	$3.26	$5.17	$142.83	$165.17
$157.50	$148.00	Sep 4	$2.47	$3.26	$5.73	$142.27	$163.23
$162.50	$149.00	Sep 4	$1.40	$3.70	$5.10	$143.90	$167.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 1.29, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
133/134	178/180	Sep 11	$1.41	$1.09	65%	1.29	$132.59	$178.91
136/137	178/180	Sep 11	$1.47	$1.03	62%	1.43	$135.53	$178.97
131/132	178/180	Sep 11	$1.31	$1.19	68%	1.10	$130.69	$178.81
133/134	172/175	Sep 11	$1.49	$1.01	60%	1.48	$132.51	$173.99
136/137	172/175	Sep 11	$1.55	$0.95	57%	1.63	$135.45	$174.05
133/134	168/170	Sep 11	$1.63	$0.87	54%	1.87	$132.37	$169.13
131/132	172/175	Sep 11	$1.39	$1.11	63%	1.25	$130.61	$173.89
136/137	168/170	Sep 11	$1.69	$0.81	51%	2.09	$135.31	$169.19
131/132	168/170	Sep 11	$1.53	$0.97	57%	1.58	$130.47	$169.03
122/123	178/180	Sep 11	$1.05	$1.45	76%	0.72	$121.95	$178.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$157.50	$160.00	$162.50	Sep 4	$0.05	$2.45	12%	49.00
$160.00	$165.00	$170.00	Oct 9	$0.20	$4.80	9%	24.00
$165.00	$170.00	$175.00	Oct 16	$0.18	$4.82	8%	26.78
$152.50	$155.00	$157.50	Sep 18	$0.08	$2.42	7%	30.25
$152.50	$155.00	$157.50	Sep 11	$0.12	$2.38	10%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Sep 11	$0.12	$4.88	14%	40.67
$125.00	$130.00	$135.00	Sep 25	$0.06	$4.94	11%	82.33
$135.00	$140.00	$145.00	Oct 16	$0.05	$4.95	9%	99.00
$165.00	$170.00	$175.00	Oct 16	$0.09	$4.91	7%	54.56
$165.00	$170.00	$175.00	Sep 4	$0.20	$4.80	10%	24.00

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 $-0.11, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$177.50	1:2	Sep 4	-$0.11	$2.39
$165.00	$167.50	1:2	Sep 4	-$0.37	$2.13
$172.50	$175.00	1:2	Sep 4	-$0.24	$2.26
$170.00	$172.50	1:2	Sep 4	-$0.29	$2.21
$177.50	$180.00	1:2	Sep 4	-$0.20	$2.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$123.00	$122.00	1:2	Sep 11	-$0.15	$0.85
$126.00	$125.00	1:2	Sep 4	-$0.13	$0.87
$122.00	$121.00	1:2	Sep 4	-$0.12	$0.88
$123.00	$122.00	1:2	Sep 4	-$0.14	$0.86
$130.00	$129.00	1:2	Sep 4	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 5.79%, avg 3.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Oct 16	$8.75	0.36	15.8%	5.79%	21.58%	43	855
$170.00	Oct 16	$9.75	0.40	12.5%	6.45%	18.93%	6	481
$180.00	Oct 16	$7.65	0.33	19.1%	5.06%	24.16%	115	2.0K
$155.00	Oct 16	$15.00	0.53	2.5%	9.92%	12.48%	11	2.5K
$165.00	Oct 16	$10.60	0.44	9.2%	7.01%	16.18%	5	2.7K
$160.00	Oct 16	$12.20	0.48	5.9%	8.07%	13.93%	18	1.3K
$165.00	Oct 9	$9.25	0.42	9.2%	6.12%	15.29%	--	11
$170.00	Oct 9	$7.85	0.38	12.5%	5.19%	17.67%	1	9
$175.00	Oct 9	$6.85	0.34	15.8%	4.53%	20.32%	--	47
$160.00	Oct 9	$10.80	0.46	5.9%	7.15%	13.01%	1	13

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 10,669

Total Puts 5,873

Put/Call Ratio 0.55

Net Difference 4,796

Prior's Put/Call Breakdown

Total Calls 36,104

Total Puts 52,592

Put/Call Ratio 1.46

Net Difference -16,488

Prior 7-Day Put/Call Summary

Total Calls 426,047

Total Puts 483,840

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