MRNA - Options Database

MRNA

MODERNA INC

$151.03 -2.10%

(9/2 10:01) ◀

Wednesday, September 2, 2026 (10:05am)

▶ (9/2 10:10)

◀ 9/2 10:05 ▶

Option Volume

Detail

ℹ

Current (09/02 10:05am) 20,218

Calls: 12,986 (64%)

Puts: 7,232 (36%)

Prior (08/19) 144,862

Calls: 55,868 (39%)

Puts: 88,994 (61%)

Current vs Prior -86.04%

Calls: -76.76% (Calls)

Puts: -91.87% (Puts)

Prior 7-Day Total 914,533

Calls: 429,058 (47%)

Puts: 485,475 (53%)

Prior 7-Day Average 130,647

Calls: 61,294 (47%)

Puts: 69,353 (53%)

Current vs Prior 7-Day Avg -84.52%

Calls: -78.81%

Puts: -89.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 10:05am) $11.58M

Calls: $6.61M (57%)

Puts: $4.97M (43%)

Prior (08/19) $235.85M

Calls: $210.88M (89%)

Puts: $24.97M (11%)

Current vs Prior -95.09%

Calls: -96.87%

Puts: -80.09%

Prior 7-Day Total $1.22B

Calls: $1.10B (90%)

Puts: $121.73M (10%)

Prior 7-Day Average $174.76M

Calls: $157.37M (90%)

Puts: $17.39M (10%)

Current vs Prior 7-Day Avg -93.37%

Calls: -95.80%

Puts: -71.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 10:05am) 0.56

Prior (08/19) 1.59

Current vs Prior -65.04%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -30.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 10:05am) 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 7.16% | 11.51%14.87% | 24.31%

Prior 18.40% | 27.08%18.40% | 33.55%

Current vs Prior -61.09% | -57.51%-19.16% | -27.56%

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

Current vs 7-Day Avg -26.30% | -21.61%-16.59% | -12.60%

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

Current vs 7-Day Eod -61.09% | -57.51%+1.29% | +3.78%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.34% | 17.44%

Calls: 17.34% | 23.73%

Puts: 25.33% | 11.14%

Prior 9.86% | 31.19%

Calls: 5.42% | 21.64%

Puts: 14.29% | 40.74%

Current vs Prior +116.43% | -44.08%

Prior 7-Day Avg 38.90% | 22.13%

Calls: 38.64% | 21.00%

Puts: 39.16% | 23.26%

Current vs 7-Day Avg -45.14% | -21.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 95% vs prior. Below-average activity with volume down 86% vs prior. Bullish P/C ratio of 0.56. P/C ratio dropping 65% - 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
10:05	BULLISH	BULLISH	BULLISH
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 39 of results (avg 8.2%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 18	16.50	17.80	$17.15	7.6%	22	0.71	485
$125.00	Oct 16	31.00	33.60	$32.30	8.0%	--	0.80	31
$130.00	Oct 16	27.65	30.30	$28.98	9.1%	--	0.75	2.1K
$125.00	Sep 25	28.15	30.85	$29.50	9.2%	--	0.84	16
$124.00	Sep 4	26.40	28.95	$27.67	9.2%	--	0.95	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	15.50	16.20	$15.85	4.4%	46	0.43	812
$170.00	Oct 16	28.15	29.70	$28.92	5.4%	--	0.61	14
$155.00	Oct 16	18.30	19.45	$18.88	6.1%	13	0.48	112
$167.50	Oct 2	23.85	25.40	$24.63	6.3%	--	0.62	11
$160.00	Oct 16	21.35	22.75	$22.05	6.3%	5	0.52	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.47, cheapest $0.47)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Sep 4	0.44	0.49	$0.47	10.6%	57	0.08	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	27.25	30.05	$28.65	9.8%	--	0.98	15
$125.00	Sep 4	25.05	27.85	$26.45	10.6%	--	0.98	108
$127.00	Sep 4	23.30	26.05	$24.68	11.1%	--	0.97	17
$128.00	Sep 4	22.35	25.15	$23.75	11.8%	--	0.96	64
$129.00	Sep 4	21.35	24.10	$22.73	12.1%	--	0.96	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 4	22.55	25.15	$23.85	10.9%	10	0.94	24
$170.00	Sep 4	18.05	20.75	$19.40	13.9%	4	0.90	127
$180.00	Sep 11	28.20	31.15	$29.67	9.9%	--	0.88	10
$165.00	Sep 4	14.00	15.60	$14.80	10.8%	5	0.85	144
$177.50	Sep 11	25.95	28.90	$27.42	10.8%	--	0.83	303

Most actively traded options today. High liquidity = easy entry/exit. 234 active (total vol 14.5K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 4	0.50	0.76	$0.63	41.3%	2.8K	0.10	4.2K
$160.00	Sep 4	1.61	1.80	$1.71	11.1%	1.4K	0.25	2.1K
$155.00	Sep 4	2.76	3.65	$3.21	27.7%	834	0.40	1.5K
$150.00	Sep 4	5.00	5.95	$5.48	17.3%	751	0.56	4.6K
$165.00	Sep 4	0.85	1.18	$1.01	32.7%	718	0.16	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 4	3.75	4.50	$4.13	18.2%	433	0.44	1.4K
$130.00	Sep 4	0.20	0.25	$0.23	21.7%	300	0.04	1.8K
$145.00	Sep 4	1.77	2.40	$2.09	30.1%	254	0.28	567
$140.00	Sep 4	0.85	1.19	$1.02	33.3%	209	0.16	1.0K
$133.00	Sep 18	2.66	3.80	$3.23	35.3%	202	0.20	58

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 23.1%, max 30.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Sep 4	Oct 16	105.9%	81.2%	30.4%	725	4.4K
$141.00	Sep 4	Oct 9	101.8%	79.5%	28.0%	6	949
$146.00	Sep 4	Oct 9	101.7%	79.7%	27.6%	28	6.2K
$150.00	Sep 4	Oct 16	100.6%	79.1%	27.2%	786	5.1K
$140.00	Sep 4	Oct 16	101.7%	80.4%	26.5%	80	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Sep 4	Oct 16	105.9%	81.2%	30.4%	5	172
$141.00	Sep 4	Oct 9	101.8%	79.5%	28.0%	13	182
$150.00	Sep 4	Oct 16	100.6%	79.1%	27.2%	479	2.2K
$140.00	Sep 4	Oct 16	101.7%	80.4%	26.5%	252	2.6K
$146.00	Sep 4	Sep 25	101.7%	80.6%	26.3%	80	344

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 1.20, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$146.00	$155.00	Oct 9	$4.09	$4.91	$4.09	61%	1.20	$150.09
$170.00	$175.00	Oct 16	$1.02	$3.98	$1.02	39%	3.90	$171.02
$145.00	$150.00	Oct 16	$2.15	$2.85	$2.15	62%	1.33	$147.15
$170.00	$175.00	Oct 9	$1.08	$3.92	$1.08	38%	3.63	$171.08
$150.00	$155.00	Oct 16	$2.08	$2.92	$2.08	57%	1.40	$152.08

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$149.00	Sep 18	$0.12	$0.88	$0.12	44%	7.33	$149.88
$160.00	$157.50	Sep 25	$1.07	$1.43	$1.07	56%	1.34	$158.93
$145.00	$144.00	Sep 18	$0.11	$0.89	$0.11	37%	8.09	$144.89
$157.50	$155.00	Oct 2	$1.05	$1.45	$1.05	52%	1.38	$156.45
$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. 146 found (best R:R 0.57, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$170.00	Sep 11	$1.18	$1.18	$1.32	72%	0.89	$168.68
$162.50	$165.00	Sep 11	$1.08	$1.08	$1.42	66%	0.76	$163.58
$177.50	$180.00	Sep 11	$0.63	$0.63	$1.87	83%	0.34	$178.13
$162.50	$165.00	Sep 18	$1.20	$1.20	$1.30	61%	0.92	$163.70
$172.50	$175.00	Sep 18	$0.92	$0.92	$1.58	72%	0.58	$173.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$125.00	Oct 16	$1.82	$1.82	$3.18	75%	0.57	$128.18
$145.00	$141.00	Oct 9	$2.17	$2.17	$1.83	62%	1.19	$142.83
$135.00	$130.00	Sep 25	$1.77	$1.77	$3.23	74%	0.55	$133.23
$135.00	$130.00	Oct 16	$1.92	$1.92	$3.08	71%	0.62	$133.08
$137.00	$136.00	Sep 11	$0.79	$0.79	$0.21	79%	3.76	$136.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $3.20, cheapest $3.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Sep 4	Sep 11	$3.20	102.8%	85.4%
$150.00	Sep 4	Sep 11	$3.37	100.6%	83.4%
$148.00	Sep 4	Sep 11	$3.00	99.0%	82.4%
$152.50	Sep 4	Sep 11	$3.35	100.2%	83.8%
$155.00	Sep 4	Sep 11	$3.32	100.5%	84.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Sep 4	Sep 11	$3.10	102.8%	85.4%
$150.00	Sep 4	Sep 11	$3.17	100.6%	83.4%
$148.00	Sep 4	Sep 11	$3.07	99.0%	82.4%
$152.50	Sep 4	Sep 11	$3.20	100.2%	83.8%
$155.00	Sep 4	Sep 11	$3.32	100.5%	84.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 6.31% of stock, avg 14.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 4	$4.20	$5.33	$9.53	$142.97	$162.03	6.31%
$150.00	Sep 4	$5.48	$4.13	$9.61	$140.39	$159.61	6.36%
$149.00	Sep 4	$6.00	$3.63	$9.63	$139.37	$158.63	6.38%
$148.00	Sep 4	$6.70	$3.18	$9.88	$138.12	$157.88	6.54%
$155.00	Sep 4	$3.21	$6.73	$9.94	$145.06	$164.94	6.58%
$147.00	Sep 4	$7.28	$2.75	$10.03	$136.97	$157.03	6.64%
$146.00	Sep 4	$8.03	$2.55	$10.58	$135.42	$156.58	7.01%
$145.00	Sep 4	$8.57	$2.09	$10.66	$134.34	$155.66	7.06%
$157.50	Sep 4	$2.48	$8.63	$11.11	$146.39	$168.61	7.36%
$144.00	Sep 4	$9.40	$1.77	$11.17	$132.83	$155.17	7.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.54% of stock, avg 12.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$146.00	Sep 4	$1.29	$2.55	$3.84	$142.16	$166.34
$160.00	$146.00	Sep 4	$1.71	$2.55	$4.26	$141.74	$164.26
$162.50	$147.00	Sep 4	$1.29	$2.75	$4.04	$142.96	$166.54
$160.00	$147.00	Sep 4	$1.71	$2.75	$4.46	$142.54	$164.46
$157.50	$146.00	Sep 4	$2.48	$2.55	$5.03	$140.97	$162.53
$157.50	$147.00	Sep 4	$2.48	$2.75	$5.23	$141.77	$162.73
$162.50	$148.00	Sep 4	$1.29	$3.18	$4.47	$143.53	$166.97
$160.00	$148.00	Sep 4	$1.71	$3.18	$4.89	$143.11	$164.89
$157.50	$148.00	Sep 4	$2.48	$3.18	$5.66	$142.34	$163.16
$162.50	$149.00	Sep 4	$1.29	$3.63	$4.92	$144.08	$167.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 2.91, avg credit $0.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
132/133	168/170	Sep 11	$1.86	$0.64	57%	2.91	$131.14	$169.36
136/137	168/170	Sep 11	$1.97	$0.53	51%	3.72	$135.03	$169.47
122/123	168/170	Sep 11	$1.45	$1.05	65%	1.38	$121.55	$168.95
132/133	162/165	Sep 11	$1.76	$0.74	51%	2.38	$131.24	$164.26
132/133	178/180	Sep 11	$1.31	$1.19	68%	1.10	$131.69	$178.81
136/137	162/165	Sep 11	$1.87	$0.63	45%	2.97	$135.13	$164.37
141/142	168/170	Sep 11	$1.93	$0.57	42%	3.39	$140.07	$169.43
125/126	168/170	Sep 11	$1.36	$1.14	64%	1.19	$124.64	$168.86
136/137	178/180	Sep 11	$1.42	$1.08	62%	1.31	$135.58	$178.92
128/129	168/170	Sep 11	$1.41	$1.09	62%	1.29	$127.59	$168.91

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
$150.00	$155.00	$160.00	Oct 16	$0.06	$4.94	9%	82.33
$145.00	$150.00	$155.00	Oct 16	$0.07	$4.93	9%	70.43
$125.00	$130.00	$135.00	Oct 16	$0.12	$4.88	9%	40.67
$160.00	$165.00	$170.00	Oct 9	$0.16	$4.84	9%	30.25
$162.50	$165.00	$167.50	Sep 25	$0.07	$2.43	5%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Sep 11	$0.15	$4.85	11%	32.33
$125.00	$130.00	$135.00	Oct 16	$0.10	$4.90	9%	49.00
$160.00	$165.00	$170.00	Oct 16	$0.11	$4.89	9%	44.45
$135.00	$140.00	$145.00	Oct 16	$0.14	$4.86	9%	34.71
$150.00	$155.00	$160.00	Oct 16	$0.14	$4.86	9%	34.71

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 $-0.21, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$172.50	1:2	Sep 4	-$0.21	$2.29
$177.50	$180.00	1:2	Sep 4	-$0.12	$2.38
$175.00	$177.50	1:2	Sep 4	-$0.16	$2.34
$172.50	$175.00	1:2	Sep 4	-$0.22	$2.28
$165.00	$167.50	1:2	Sep 4	-$0.49	$2.01

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$123.00	$122.00	1:2	Sep 4	-$0.06	$0.94
$122.00	$121.00	1:2	Sep 4	-$0.06	$0.94
$130.00	$125.00	1:2	Sep 18	-$0.76	$4.24
$133.00	$132.00	1:2	Sep 4	-$0.20	$0.80
$131.00	$130.00	1:2	Sep 4	-$0.19	$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 8.51%, avg 3.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Oct 16	$12.85	0.48	5.9%	8.51%	14.45%	32	1.3K
$175.00	Oct 16	$8.50	0.36	15.9%	5.63%	21.50%	45	855
$155.00	Oct 16	$14.95	0.53	2.6%	9.90%	12.53%	51	2.5K
$165.00	Oct 16	$10.95	0.43	9.2%	7.25%	16.50%	7	2.7K
$170.00	Oct 16	$9.20	0.39	12.6%	6.09%	18.65%	12	481
$180.00	Oct 16	$7.20	0.32	19.2%	4.77%	23.95%	126	2.0K
$165.00	Oct 9	$9.60	0.42	9.2%	6.36%	15.61%	--	11
$155.00	Oct 9	$13.30	0.52	2.6%	8.81%	11.43%	3	42
$157.50	Oct 9	$12.10	0.49	4.3%	8.01%	12.30%	2	28
$170.00	Oct 9	$7.85	0.38	12.6%	5.20%	17.76%	1	9

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 12,986

Total Puts 7,232

Put/Call Ratio 0.56

Net Difference 5,754

Prior's Put/Call Breakdown

Total Calls 55,868

Total Puts 88,994

Put/Call Ratio 1.59

Net Difference -33,126

Prior 7-Day Put/Call Summary

Total Calls 429,058

Total Puts 485,475

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