MRNA - Options Database

MRNA

MODERNA INC

$152.02 -1.46%

(9/2 09:50) ◀

Wednesday, September 2, 2026 (9:55am)

▶ (9/2 10:01)

◀ 9/2 09:55 ▶

Option Volume

Detail

ℹ

Current (09/02 9:55am) 17,894

Calls: 11,528 (64%)

Puts: 6,366 (36%)

Prior (08/19) 111,286

Calls: 45,502 (41%)

Puts: 65,784 (59%)

Current vs Prior -83.92%

Calls: -74.66% (Calls)

Puts: -90.32% (Puts)

Prior 7-Day Total 911,704

Calls: 427,157 (47%)

Puts: 484,547 (53%)

Prior 7-Day Average 130,243

Calls: 61,022 (47%)

Puts: 69,221 (53%)

Current vs Prior 7-Day Avg -86.26%

Calls: -81.11%

Puts: -90.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 9:55am) $10.20M

Calls: $5.71M (56%)

Puts: $4.49M (44%)

Prior (08/19) $191.77M

Calls: $173.06M (90%)

Puts: $18.71M (10%)

Current vs Prior -94.68%

Calls: -96.70%

Puts: -76.00%

Prior 7-Day Total $1.22B

Calls: $1.10B (90%)

Puts: $121.39M (10%)

Prior 7-Day Average $174.48M

Calls: $157.14M (90%)

Puts: $17.34M (10%)

Current vs Prior 7-Day Avg -94.15%

Calls: -96.37%

Puts: -74.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 9:55am) 0.55

Prior (08/19) 1.45

Current vs Prior -61.80%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -31.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 9:55am) 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 7.14% | 11.36%15.16% | 24.18%

Prior 18.40% | 27.08%18.40% | 33.55%

Current vs Prior -61.17% | -58.06%-17.58% | -27.93%

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

Current vs 7-Day Avg -26.44% | -22.61%-14.96% | -13.05%

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

Current vs 7-Day Eod -61.17% | -58.06%+3.27% | +3.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.37% | 18.74%

Calls: 18.17% | 20.51%

Puts: 26.57% | 16.97%

Prior 9.86% | 31.19%

Calls: 5.42% | 21.64%

Puts: 14.29% | 40.74%

Current vs Prior +126.88% | -39.92%

Prior 7-Day Avg 38.90% | 22.13%

Calls: 38.64% | 21.00%

Puts: 39.16% | 23.26%

Current vs 7-Day Avg -42.49% | -15.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 95% vs prior. Below-average activity with volume down 84% 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
09:55	BULLISH	BULLISH	BULLISH
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 23 of results (avg 8.5%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 16	31.75	33.65	$32.70	5.8%	--	0.80	31
$130.00	Oct 16	28.20	30.00	$29.10	6.2%	--	0.76	2.1K
$125.00	Sep 18	27.70	30.00	$28.85	8.0%	66	0.88	89
$142.00	Sep 11	13.30	14.45	$13.88	8.3%	--	0.71	60
$150.00	Sep 18	11.50	12.50	$12.00	8.3%	59	0.55	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	29.90	32.15	$31.03	7.3%	--	0.80	497
$180.00	Sep 11	28.55	30.80	$29.68	7.6%	--	0.86	10
$180.00	Oct 16	34.40	37.20	$35.80	7.8%	--	0.67	119
$177.50	Sep 11	26.40	28.65	$27.53	8.2%	--	0.83	303
$175.00	Oct 16	30.65	33.35	$32.00	8.4%	--	0.63	68

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.61, cheapest $0.61)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 4	0.56	0.65	$0.61	14.8%	2.7K	0.11	4.2K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 168 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Sep 4	27.65	30.10	$28.88	8.5%	--	0.98	15
$125.00	Sep 4	25.25	28.70	$26.98	12.8%	--	0.98	108
$128.00	Sep 4	22.95	25.75	$24.35	11.5%	--	0.96	64
$129.00	Sep 4	21.75	24.80	$23.28	13.1%	--	0.96	83
$130.00	Sep 4	20.95	23.80	$22.38	12.7%	11	0.96	405

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 4	22.45	24.75	$23.60	9.7%	10	0.93	24
$170.00	Sep 4	17.30	20.25	$18.77	15.7%	4	0.90	127
$180.00	Sep 11	28.55	30.80	$29.68	7.6%	--	0.86	10
$165.00	Sep 4	12.70	15.60	$14.15	20.5%	5	0.83	144
$175.00	Sep 11	23.65	26.35	$25.00	10.8%	--	0.83	15

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 13.4K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 4	0.56	0.65	$0.61	14.8%	2.7K	0.11	4.2K
$160.00	Sep 4	1.72	2.10	$1.91	19.9%	1.3K	0.27	2.1K
$155.00	Sep 4	3.00	3.75	$3.38	22.2%	792	0.42	1.5K
$150.00	Sep 4	5.25	6.30	$5.78	18.2%	722	0.58	4.6K
$165.00	Sep 4	0.91	1.30	$1.11	35.1%	664	0.17	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 4	3.40	4.25	$3.83	22.2%	378	0.42	1.4K
$130.00	Sep 4	0.17	0.26	$0.22	40.9%	296	0.04	1.8K
$145.00	Sep 4	1.93	2.30	$2.11	17.5%	228	0.26	567
$133.00	Sep 18	2.65	3.40	$3.03	24.8%	202	0.20	58
$140.00	Sep 4	0.89	1.17	$1.03	27.2%	188	0.15	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 27.5%, max 38.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$142.00	Sep 4	Oct 9	109.1%	80.9%	34.9%	11	481
$143.00	Sep 4	Oct 2	107.2%	80.1%	33.9%	6	1.9K
$141.00	Sep 4	Oct 9	106.7%	80.1%	33.3%	6	949
$146.00	Sep 4	Oct 9	106.9%	80.3%	33.1%	27	6.2K
$140.00	Sep 4	Oct 16	105.8%	80.1%	32.1%	77	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Sep 4	Sep 25	106.9%	77.4%	38.0%	65	344
$142.00	Sep 4	Oct 2	109.1%	80.1%	36.3%	34	588
$143.00	Sep 4	Oct 2	107.2%	80.1%	33.9%	24	219
$141.00	Sep 4	Oct 9	106.7%	80.1%	33.3%	8	182
$140.00	Sep 4	Oct 16	105.8%	80.1%	32.1%	231	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 3.76, avg 2.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$170.00	Oct 16	$1.05	$3.95	$1.05	44%	3.76	$166.05
$145.00	$150.00	Oct 16	$2.07	$2.93	$2.07	62%	1.42	$147.07
$135.00	$140.00	Oct 16	$2.60	$2.40	$2.60	71%	0.92	$137.60
$146.00	$155.00	Oct 9	$4.19	$4.81	$4.19	61%	1.15	$150.19
$155.00	$160.00	Oct 16	$1.67	$3.33	$1.67	53%	1.99	$156.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$149.00	Sep 25	$0.12	$0.88	$0.12	44%	7.33	$149.88
$145.00	$144.00	Sep 18	$0.11	$0.89	$0.11	37%	8.09	$144.89
$148.00	$147.00	Sep 18	$0.18	$0.82	$0.18	41%	4.56	$147.82
$150.00	$148.00	Oct 9	$0.62	$1.38	$0.62	43%	2.23	$149.38
$147.00	$146.00	Sep 4	$0.11	$0.89	$0.11	32%	8.09	$146.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 0.61, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$170.00	Sep 11	$0.99	$0.99	$1.51	72%	0.66	$168.49
$177.50	$180.00	Sep 11	$0.63	$0.63	$1.87	83%	0.34	$178.13
$172.50	$175.00	Sep 18	$0.87	$0.87	$1.63	72%	0.53	$173.37
$170.00	$172.50	Sep 11	$0.68	$0.68	$1.82	77%	0.37	$170.68
$167.50	$170.00	Sep 18	$0.93	$0.93	$1.57	67%	0.59	$168.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$130.00	Oct 2	$1.90	$1.90	$3.10	73%	0.61	$133.10
$140.00	$135.00	Oct 16	$2.15	$2.15	$2.85	67%	0.75	$137.85
$133.00	$130.00	Oct 9	$1.30	$1.30	$1.70	74%	0.76	$131.70
$130.00	$125.00	Oct 16	$1.62	$1.62	$3.38	76%	0.48	$128.38
$137.00	$136.00	Sep 11	$0.75	$0.75	$0.25	79%	3.00	$136.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $3.15, cheapest $3.02)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 4	Sep 11	$3.24	102.8%	81.2%
$148.00	Sep 4	Sep 11	$2.60	101.6%	83.5%
$149.00	Sep 4	Sep 11	$3.37	104.7%	86.6%
$152.50	Sep 4	Sep 11	$3.20	102.0%	84.0%
$157.50	Sep 4	Sep 11	$3.26	100.6%	85.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 4	Sep 11	$3.02	102.8%	81.2%
$148.00	Sep 4	Sep 11	$3.09	101.6%	83.5%
$149.00	Sep 4	Sep 11	$3.30	104.7%	86.6%
$152.50	Sep 4	Sep 11	$3.17	102.0%	84.0%
$146.00	Sep 4	Sep 11	$3.30	106.9%	89.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 6.32% of stock, avg 14.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$150.00	Sep 4	$5.78	$3.83	$9.61	$140.39	$159.61	6.32%
$152.50	Sep 4	$4.65	$5.08	$9.73	$142.77	$162.23	6.40%
$149.00	Sep 4	$6.40	$3.58	$9.98	$139.02	$158.98	6.56%
$155.00	Sep 4	$3.38	$6.73	$10.11	$144.89	$165.11	6.65%
$148.00	Sep 4	$7.28	$3.04	$10.32	$137.68	$158.32	6.79%
$147.00	Sep 4	$7.93	$2.66	$10.59	$136.41	$157.59	6.97%
$157.50	Sep 4	$2.64	$8.38	$11.02	$146.48	$168.52	7.25%
$146.00	Sep 4	$8.48	$2.55	$11.03	$134.97	$157.03	7.26%
$145.00	Sep 4	$9.05	$2.11	$11.16	$133.84	$156.16	7.34%
$144.00	Sep 4	$9.65	$1.82	$11.47	$132.53	$155.47	7.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 2.41% of stock, avg 12.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$146.00	Sep 4	$1.11	$2.55	$3.66	$142.34	$168.66
$165.00	$147.00	Sep 4	$1.11	$2.66	$3.77	$143.23	$168.77
$162.50	$146.00	Sep 4	$1.55	$2.55	$4.10	$141.90	$166.60
$160.00	$146.00	Sep 4	$1.91	$2.55	$4.46	$141.54	$164.46
$162.50	$147.00	Sep 4	$1.55	$2.66	$4.21	$142.79	$166.71
$160.00	$147.00	Sep 4	$1.91	$2.66	$4.57	$142.43	$164.57
$165.00	$148.00	Sep 4	$1.11	$3.04	$4.15	$143.85	$169.15
$162.50	$148.00	Sep 4	$1.55	$3.04	$4.59	$143.41	$167.09
$160.00	$148.00	Sep 4	$1.91	$3.04	$4.95	$143.05	$164.95
$157.50	$146.00	Sep 4	$2.64	$2.55	$5.19	$140.81	$162.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 192 found (best R:R 2.29, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
136/137	168/170	Sep 11	$1.74	$0.76	51%	2.29	$135.26	$169.24
131/132	168/170	Sep 11	$1.57	$0.93	57%	1.69	$130.43	$169.07
136/137	178/180	Sep 11	$1.38	$1.12	62%	1.23	$135.62	$178.88
122/123	168/170	Sep 11	$1.31	$1.19	64%	1.10	$121.69	$168.81
131/132	178/180	Sep 11	$1.21	$1.29	68%	0.94	$130.79	$178.71
122/123	178/180	Sep 11	$0.95	$1.55	76%	0.61	$122.05	$178.45
136/137	170/172	Sep 11	$1.43	$1.07	56%	1.34	$135.57	$171.43
141/142	168/170	Sep 11	$1.76	$0.74	42%	2.38	$140.24	$169.26
128/129	168/170	Sep 11	$1.29	$1.21	60%	1.07	$127.71	$168.79
131/132	170/172	Sep 11	$1.26	$1.24	62%	1.02	$130.74	$171.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 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	Sep 25	$0.09	$4.91	10%	54.56
$160.00	$165.00	$170.00	Oct 9	$0.16	$4.84	9%	30.25
$162.50	$165.00	$167.50	Sep 4	$0.10	$2.40	10%	24.00
$170.00	$175.00	$180.00	Oct 16	$0.18	$4.82	7%	26.78
$150.00	$152.50	$155.00	Sep 11	$0.12	$2.38	10%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Sep 25	$0.06	$4.94	11%	82.33
$165.00	$170.00	$175.00	Oct 16	$0.08	$4.92	7%	61.50
$155.00	$157.50	$160.00	Sep 4	$0.12	$2.38	14%	19.83
$165.00	$170.00	$175.00	Sep 4	$0.21	$4.79	10%	22.81
$125.00	$130.00	$135.00	Oct 16	$0.18	$4.82	9%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.14, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.50	$180.00	1:2	Sep 4	-$0.14	$2.36
$170.00	$172.50	1:2	Sep 4	-$0.25	$2.25
$175.00	$177.50	1:2	Sep 4	-$0.18	$2.32
$165.00	$167.50	1:2	Sep 4	-$0.43	$2.07
$172.50	$175.00	1:2	Sep 4	-$0.25	$2.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$125.00	1:2	Sep 18	-$0.68	$4.32
$132.00	$131.00	1:2	Sep 4	-$0.12	$0.88
$123.00	$122.00	1:2	Sep 11	-$0.15	$0.85
$123.00	$122.00	1:2	Sep 4	-$0.14	$0.86
$131.00	$130.00	1:2	Sep 4	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 8.88%, avg 3.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Oct 16	$13.50	0.49	5.2%	8.88%	14.13%	18	1.3K
$170.00	Oct 16	$10.05	0.40	11.8%	6.61%	18.44%	9	481
$175.00	Oct 16	$8.75	0.36	15.1%	5.76%	20.87%	43	855
$180.00	Oct 16	$7.65	0.33	18.4%	5.03%	23.44%	126	2.0K
$155.00	Oct 16	$15.00	0.53	2.0%	9.87%	11.83%	12	2.5K
$165.00	Oct 16	$10.60	0.44	8.5%	6.97%	15.51%	7	2.7K
$165.00	Oct 9	$9.40	0.42	8.5%	6.18%	14.72%	--	11
$170.00	Oct 9	$7.85	0.38	11.8%	5.16%	16.99%	1	9
$175.00	Oct 9	$6.85	0.34	15.1%	4.51%	19.62%	--	47
$160.00	Oct 9	$10.80	0.47	5.2%	7.10%	12.35%	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 11,528

Total Puts 6,366

Put/Call Ratio 0.55

Net Difference 5,162

Prior's Put/Call Breakdown

Total Calls 45,502

Total Puts 65,784

Put/Call Ratio 1.45

Net Difference -20,282

Prior 7-Day Put/Call Summary

Total Calls 427,157

Total Puts 484,547

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