MRNA - Options Database

MRNA

MODERNA INC

$151.51 -1.79%

(9/2 09:55) ◀

Wednesday, September 2, 2026 (10:00am)

▶ (9/2 10:05)

◀ 9/2 10:01 ▶

Option Volume

Detail

ℹ

Current (09/02 10:00am) 19,371

Calls: 12,570 (65%)

Puts: 6,801 (35%)

Prior (08/19) 111,286

Calls: 45,502 (41%)

Puts: 65,784 (59%)

Current vs Prior -82.59%

Calls: -72.37% (Calls)

Puts: -89.66% (Puts)

Prior 7-Day Total 913,056

Calls: 428,016 (47%)

Puts: 485,040 (53%)

Prior 7-Day Average 130,436

Calls: 61,145 (47%)

Puts: 69,291 (53%)

Current vs Prior 7-Day Avg -85.15%

Calls: -79.44%

Puts: -90.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 10:00am) $11.24M

Calls: $6.45M (57%)

Puts: $4.79M (43%)

Prior (08/19) $191.77M

Calls: $173.06M (90%)

Puts: $18.71M (10%)

Current vs Prior -94.14%

Calls: -96.27%

Puts: -74.39%

Prior 7-Day Total $1.22B

Calls: $1.10B (90%)

Puts: $121.43M (10%)

Prior 7-Day Average $174.62M

Calls: $157.27M (90%)

Puts: $17.35M (10%)

Current vs Prior 7-Day Avg -93.56%

Calls: -95.90%

Puts: -72.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 10:00am) 0.54

Prior (08/19) 1.45

Current vs Prior -62.58%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -32.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 10:00am) 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 7.28% | 11.24%14.86% | 23.84%

Prior 18.40% | 27.08%18.40% | 33.55%

Current vs Prior -60.43% | -58.50%-19.24% | -28.95%

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

Current vs 7-Day Avg -25.04% | -23.43%-16.67% | -14.27%

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

Current vs 7-Day Eod -60.43% | -58.50%+1.19% | +1.79%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.49% | 21.90%

Calls: 19.47% | 26.29%

Puts: 19.52% | 17.51%

Prior 9.86% | 31.19%

Calls: 5.42% | 21.64%

Puts: 14.29% | 40.74%

Current vs Prior +97.67% | -29.79%

Prior 7-Day Avg 38.90% | 22.13%

Calls: 38.64% | 21.00%

Puts: 39.16% | 23.26%

Current vs 7-Day Avg -49.90% | -1.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 94% vs prior. Below-average activity with volume down 83% vs prior. Bullish P/C ratio of 0.54. P/C ratio dropping 63% - 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
10:00	BULLISH	BULLISH	BULLISH
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 22 of results (avg 8.5%, best 6.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 4	26.00	27.80	$26.90	6.7%	--	0.98	108
$150.00	Oct 16	17.00	18.20	$17.60	6.8%	35	0.57	471
$130.00	Sep 4	21.10	22.70	$21.90	7.3%	11	0.96	405
$125.00	Oct 16	31.00	33.60	$32.30	8.0%	--	0.80	31
$130.00	Oct 16	27.65	30.00	$28.83	8.2%	--	0.76	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Sep 18	28.45	30.45	$29.45	6.8%	--	0.78	15
$175.00	Sep 25	27.60	29.80	$28.70	7.7%	1	0.71	3
$180.00	Oct 16	34.40	37.20	$35.80	7.8%	--	0.68	119
$175.00	Sep 18	25.85	28.00	$26.93	8.0%	--	0.76	370
$175.00	Oct 16	30.70	33.30	$32.00	8.1%	--	0.64	68

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 169 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 4	26.00	27.80	$26.90	6.7%	--	0.98	108
$123.00	Sep 4	26.70	29.75	$28.23	10.8%	--	0.98	15
$128.00	Sep 4	22.00	24.85	$23.43	12.2%	--	0.96	64
$130.00	Sep 4	21.10	22.70	$21.90	7.3%	11	0.96	405
$131.00	Sep 4	19.10	22.00	$20.55	14.1%	1	0.96	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 4	22.85	25.90	$24.38	12.5%	10	0.93	24
$170.00	Sep 4	18.00	20.80	$19.40	14.4%	4	0.89	127
$180.00	Sep 11	28.65	31.90	$30.28	10.7%	--	0.88	10
$165.00	Sep 4	13.95	15.85	$14.90	12.8%	5	0.84	144
$175.00	Sep 11	24.55	27.35	$25.95	10.8%	--	0.84	15

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 14.1K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 4	0.50	0.71	$0.61	34.4%	2.8K	0.10	4.2K
$160.00	Sep 4	1.62	2.10	$1.86	25.8%	1.4K	0.26	2.1K
$155.00	Sep 4	2.96	3.70	$3.33	22.2%	818	0.39	1.5K
$150.00	Sep 4	5.10	6.20	$5.65	19.5%	738	0.55	4.6K
$165.00	Sep 4	0.84	1.19	$1.01	34.7%	681	0.16	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 4	3.45	4.50	$3.98	26.4%	426	0.45	1.4K
$130.00	Sep 4	0.20	0.25	$0.23	21.7%	298	0.04	1.8K
$145.00	Sep 4	1.86	2.65	$2.26	35.0%	254	0.29	567
$133.00	Sep 18	2.66	3.80	$3.23	35.3%	202	0.20	58
$140.00	Sep 4	0.91	1.24	$1.08	30.6%	197	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 26.0%, max 32.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Sep 4	Oct 16	106.8%	80.5%	32.7%	688	4.4K
$150.00	Sep 4	Oct 16	102.1%	77.0%	32.6%	773	5.1K
$160.00	Sep 4	Oct 16	104.3%	80.1%	30.2%	1.4K	3.4K
$141.00	Sep 4	Oct 9	102.9%	79.8%	29.0%	6	949
$140.00	Sep 4	Oct 16	102.5%	79.6%	28.9%	80	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Sep 4	Oct 16	106.8%	80.5%	32.7%	5	172
$150.00	Sep 4	Oct 16	102.1%	77.0%	32.6%	472	2.2K
$160.00	Sep 4	Oct 16	104.3%	80.1%	30.2%	6	1.2K
$141.00	Sep 4	Oct 9	102.9%	79.8%	29.0%	12	182
$140.00	Sep 4	Oct 16	102.5%	79.6%	28.9%	240	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 6.58, avg 2.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$157.50	Oct 9	$0.33	$2.17	$0.33	52%	6.58	$155.33
$170.00	$175.00	Oct 16	$1.02	$3.98	$1.02	39%	3.90	$171.02
$145.00	$150.00	Oct 16	$2.23	$2.77	$2.23	62%	1.24	$147.23
$130.00	$135.00	Sep 25	$3.20	$1.80	$3.20	80%	0.56	$133.20
$130.00	$135.00	Oct 16	$3.03	$1.97	$3.03	76%	0.65	$133.03

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$144.00	Sep 18	$0.11	$0.89	$0.11	37%	8.09	$144.89
$150.00	$149.00	Sep 25	$0.22	$0.78	$0.22	44%	3.55	$149.78
$141.00	$140.00	Sep 25	$0.12	$0.88	$0.12	33%	7.33	$140.88
$150.00	$149.00	Sep 18	$0.25	$0.75	$0.25	44%	3.00	$149.75
$145.00	$144.00	Oct 2	$0.20	$0.80	$0.20	38%	4.00	$144.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.75, avg 0.66)

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	72%	0.92	$168.70
$170.00	$172.50	Oct 2	$1.25	$1.25	$1.25	64%	1.00	$171.25
$172.50	$175.00	Sep 18	$1.02	$1.02	$1.48	72%	0.69	$173.52
$167.50	$170.00	Sep 18	$1.10	$1.10	$1.40	67%	0.79	$168.60
$177.50	$180.00	Sep 11	$0.66	$0.66	$1.84	83%	0.36	$178.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$135.00	Oct 16	$2.15	$2.15	$2.85	66%	0.75	$137.85
$137.00	$136.00	Sep 11	$0.79	$0.79	$0.21	79%	3.76	$136.21
$133.00	$130.00	Oct 9	$1.30	$1.30	$1.70	74%	0.76	$131.70
$150.00	$145.00	Oct 16	$2.60	$2.60	$2.40	57%	1.08	$147.40
$130.00	$125.00	Oct 16	$1.60	$1.60	$3.40	76%	0.47	$128.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $3.07, cheapest $2.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 4	Sep 11	$3.03	99.2%	78.1%
$150.00	Sep 4	Sep 11	$3.10	102.1%	81.8%
$155.00	Sep 4	Sep 11	$3.05	101.9%	82.2%
$148.00	Sep 4	Sep 11	$3.25	100.3%	80.7%
$147.00	Sep 4	Sep 11	$3.20	101.1%	82.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 4	Sep 11	$2.90	99.2%	78.1%
$150.00	Sep 4	Sep 11	$3.12	102.1%	81.8%
$155.00	Sep 4	Sep 11	$2.90	101.9%	82.2%
$148.00	Sep 4	Sep 11	$2.82	100.3%	80.7%
$147.00	Sep 4	Sep 11	$2.78	101.1%	82.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 6.36% of stock, avg 14.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$150.00	Sep 4	$5.65	$3.98	$9.63	$140.37	$159.63	6.36%
$152.50	Sep 4	$4.25	$5.38	$9.63	$142.87	$162.13	6.36%
$148.00	Sep 4	$6.45	$3.28	$9.73	$138.27	$157.73	6.42%
$149.00	Sep 4	$6.18	$3.60	$9.78	$139.22	$158.78	6.46%
$147.00	Sep 4	$6.98	$2.97	$9.95	$137.05	$156.95	6.57%
$155.00	Sep 4	$3.33	$6.98	$10.31	$144.69	$165.31	6.80%
$146.00	Sep 4	$7.88	$2.58	$10.46	$135.54	$156.46	6.90%
$145.00	Sep 4	$8.65	$2.26	$10.91	$134.09	$155.91	7.20%
$157.50	Sep 4	$2.40	$8.63	$11.03	$146.47	$168.53	7.28%
$144.00	Sep 4	$9.40	$1.88	$11.28	$132.72	$155.28	7.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.60% of stock, avg 12.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$146.00	Sep 4	$1.36	$2.58	$3.94	$142.06	$166.44
$160.00	$146.00	Sep 4	$1.86	$2.58	$4.44	$141.56	$164.44
$157.50	$146.00	Sep 4	$2.40	$2.58	$4.98	$141.02	$162.48
$162.50	$147.00	Sep 4	$1.36	$2.97	$4.33	$142.67	$166.83
$160.00	$147.00	Sep 4	$1.86	$2.97	$4.83	$142.17	$164.83
$157.50	$147.00	Sep 4	$2.40	$2.97	$5.37	$141.63	$162.87
$162.50	$148.00	Sep 4	$1.36	$3.28	$4.64	$143.36	$167.14
$160.00	$148.00	Sep 4	$1.86	$3.28	$5.14	$142.86	$165.14
$157.50	$148.00	Sep 4	$2.40	$3.28	$5.68	$142.32	$163.18
$162.50	$149.00	Sep 4	$1.36	$3.60	$4.96	$144.04	$167.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 189 found (best R:R 3.90, avg credit $0.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
136/137	168/170	Sep 11	$1.99	$0.51	51%	3.90	$135.01	$169.49
131/132	168/170	Sep 11	$1.73	$0.77	57%	2.25	$130.27	$169.23
122/123	168/170	Sep 11	$1.47	$1.03	65%	1.43	$121.53	$168.97
136/137	178/180	Sep 11	$1.45	$1.05	62%	1.38	$135.55	$178.95
128/129	168/170	Sep 11	$1.43	$1.07	62%	1.34	$127.57	$168.93
136/137	162/165	Sep 11	$1.82	$0.68	45%	2.68	$135.18	$164.32
125/126	168/170	Sep 11	$1.32	$1.18	64%	1.12	$124.68	$168.82
131/132	178/180	Sep 11	$1.19	$1.31	68%	0.91	$130.81	$178.69
130/131	168/170	Sep 11	$1.36	$1.14	60%	1.19	$129.64	$168.86
129/130	168/170	Sep 11	$1.32	$1.18	61%	1.12	$128.68	$168.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$130.00	$135.00	$140.00	Oct 16	$0.16	$4.84	9%	30.25
$160.00	$165.00	$170.00	Oct 9	$0.16	$4.84	9%	30.25
$155.00	$160.00	$165.00	Oct 16	$0.17	$4.83	9%	28.41
$162.50	$165.00	$167.50	Sep 25	$0.07	$2.43	6%	34.71
$160.00	$162.50	$165.00	Sep 4	$0.15	$2.35	10%	15.67

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
$152.50	$155.00	$157.50	Sep 4	$0.05	$2.45	15%	49.00
$160.00	$165.00	$170.00	Sep 11	$0.26	$4.74	15%	18.23
$125.00	$130.00	$135.00	Sep 25	$0.16	$4.84	11%	30.25
$165.00	$170.00	$175.00	Oct 16	$0.08	$4.92	8%	61.50

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 $-0.17, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$175.00	1:2	Sep 4	-$0.17	$2.33
$177.50	$180.00	1:2	Sep 4	-$0.12	$2.38
$170.00	$172.50	1:2	Sep 4	-$0.25	$2.25
$175.00	$177.50	1:2	Sep 4	-$0.18	$2.32
$167.50	$170.00	1:2	Sep 4	-$0.43	$2.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$132.00	$131.00	1:2	Sep 4	-$0.11	$0.89
$128.00	$127.00	1:2	Sep 4	-$0.20	$0.80
$129.00	$128.00	1:2	Sep 4	-$0.20	$0.80
$130.00	$125.00	1:2	Sep 18	-$0.80	$4.20
$131.00	$130.00	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. 69 found (best yield 5.61%, avg 3.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Oct 16	$8.50	0.36	15.5%	5.61%	21.11%	45	855
$160.00	Oct 16	$12.85	0.48	5.6%	8.48%	14.08%	32	1.3K
$165.00	Oct 16	$10.95	0.44	8.9%	7.23%	16.13%	7	2.7K
$180.00	Oct 16	$7.20	0.33	18.8%	4.75%	23.56%	126	2.0K
$170.00	Oct 16	$9.20	0.39	12.2%	6.07%	18.28%	12	481
$155.00	Oct 16	$14.55	0.53	2.3%	9.60%	11.91%	51	2.5K
$165.00	Oct 9	$9.60	0.42	8.9%	6.34%	15.24%	--	11
$157.50	Oct 9	$12.10	0.49	4.0%	7.99%	11.94%	2	28
$170.00	Oct 9	$7.85	0.38	12.2%	5.18%	17.38%	1	9
$175.00	Oct 9	$6.85	0.34	15.5%	4.52%	20.03%	--	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 12,570

Total Puts 6,801

Put/Call Ratio 0.54

Net Difference 5,769

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 428,016

Total Puts 485,040

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