MRNA - Options Database

MRNA

MODERNA INC

$150.28 -2.59%

(9/2 10:05) ◀

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

▶ (9/2 10:15)

◀ 9/2 10:10 ▶

Option Volume

Detail

ℹ

Current (09/02 10:10am) 24,970

Calls: 13,692 (55%)

Puts: 11,278 (45%)

Prior (08/19) 157,559

Calls: 61,383 (39%)

Puts: 96,176 (61%)

Current vs Prior -84.15%

Calls: -77.69% (Calls)

Puts: -88.27% (Puts)

Prior 7-Day Total 915,380

Calls: 429,474 (47%)

Puts: 485,906 (53%)

Prior 7-Day Average 130,768

Calls: 61,353 (47%)

Puts: 69,415 (53%)

Current vs Prior 7-Day Avg -80.91%

Calls: -77.68%

Puts: -83.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 10:10am) $12.11M

Calls: $6.83M (56%)

Puts: $5.29M (44%)

Prior (08/19) $284.41M

Calls: $258.86M (91%)

Puts: $25.56M (9%)

Current vs Prior -95.74%

Calls: -97.36%

Puts: -79.31%

Prior 7-Day Total $1.22B

Calls: $1.10B (90%)

Puts: $121.91M (10%)

Prior 7-Day Average $174.81M

Calls: $157.40M (90%)

Puts: $17.42M (10%)

Current vs Prior 7-Day Avg -93.07%

Calls: -95.66%

Puts: -69.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 10:10am) 0.82

Prior (08/19) 1.57

Current vs Prior -47.43%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +2.65%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/02 10:10am) 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 7.34% | 11.59%14.48% | 24.27%

Prior 18.40% | 27.08%18.40% | 33.55%

Current vs Prior -60.10% | -57.23%-21.29% | -27.67%

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

Current vs 7-Day Avg -24.42% | -21.08%-18.79% | -12.74%

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

Current vs 7-Day Eod -60.10% | -57.23%-1.38% | +3.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.78% | 13.20%

Calls: 23.33% | 12.92%

Puts: 26.23% | 13.47%

Prior 9.86% | 31.19%

Calls: 5.42% | 21.64%

Puts: 14.29% | 40.74%

Current vs Prior +151.32% | -57.68%

Prior 7-Day Avg 38.90% | 22.13%

Calls: 38.64% | 21.00%

Puts: 39.16% | 23.26%

Current vs 7-Day Avg -36.30% | -40.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 96% vs prior. Below-average activity with volume down 84% vs prior. P/C ratio dropping 47% - sentiment shifting bullish. Rising open interest (up 49%) indicates new positions being established.

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 NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
10:10	BULLISH	BULLISH	BULLISH
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 51 of results (avg 7.9%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 16	30.85	32.15	$31.50	4.1%	--	0.79	31
$150.00	Oct 16	16.70	17.90	$17.30	6.9%	35	0.56	471
$150.00	Sep 18	10.20	11.05	$10.63	8.0%	85	0.55	2.1K
$125.00	Sep 18	26.35	28.60	$27.48	8.2%	66	0.88	89
$125.00	Sep 4	25.15	27.35	$26.25	8.4%	--	1.00	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	28.60	29.85	$29.23	4.3%	--	0.61	14
$165.00	Oct 16	25.05	26.25	$25.65	4.7%	--	0.57	28
$150.00	Oct 16	15.85	16.65	$16.25	4.9%	47	0.44	812
$155.00	Oct 16	18.70	19.65	$19.17	5.0%	13	0.48	112
$160.00	Oct 16	21.75	22.95	$22.35	5.4%	5	0.53	1.0K

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. 171 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Sep 4	26.50	29.35	$27.93	10.2%	--	1.00	15
$125.00	Sep 4	25.15	27.35	$26.25	8.4%	--	1.00	108
$129.00	Sep 4	20.60	23.45	$22.03	12.9%	--	0.94	83
$128.00	Sep 4	21.55	24.40	$22.98	12.4%	--	0.94	64
$130.00	Sep 4	19.85	22.50	$21.18	12.5%	11	0.94	405

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 4	23.00	25.75	$24.38	11.3%	10	0.95	24
$170.00	Sep 4	18.20	20.95	$19.58	14.0%	4	0.91	127
$167.50	Sep 4	16.35	18.75	$17.55	13.7%	1	0.89	3
$180.00	Sep 11	28.90	31.65	$30.28	9.1%	--	0.87	10
$165.00	Sep 4	14.40	16.10	$15.25	11.1%	5	0.86	144

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 15.2K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 4	0.41	0.61	$0.51	39.2%	2.8K	0.09	4.2K
$160.00	Sep 4	1.41	1.70	$1.56	18.6%	1.5K	0.22	2.1K
$155.00	Sep 4	2.60	3.00	$2.80	14.3%	865	0.36	1.5K
$150.00	Sep 4	4.35	5.50	$4.93	23.3%	778	0.52	4.6K
$165.00	Sep 4	0.75	0.96	$0.86	24.4%	734	0.14	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 4	4.15	4.65	$4.40	11.4%	450	0.48	1.4K
$130.00	Sep 4	0.20	0.25	$0.23	21.7%	347	0.04	1.8K
$145.00	Sep 4	1.78	2.80	$2.29	44.5%	262	0.30	567
$140.00	Sep 4	1.05	1.22	$1.14	14.9%	214	0.17	1.0K
$133.00	Sep 18	2.77	3.85	$3.31	32.6%	202	0.21	58

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 22.2%, max 27.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$144.00	Sep 4	Oct 9	100.3%	78.4%	27.9%	7	208
$141.00	Sep 4	Oct 9	98.4%	77.9%	26.2%	6	949
$149.00	Sep 4	Oct 2	101.8%	80.9%	25.8%	54	338
$148.00	Sep 4	Oct 2	98.7%	78.5%	25.7%	16	734
$140.00	Sep 4	Oct 16	99.7%	79.5%	25.3%	87	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Sep 4	Oct 2	108.4%	84.9%	27.7%	5	81
$144.00	Sep 4	Oct 2	100.3%	78.6%	27.5%	28	338
$148.00	Sep 4	Oct 9	98.7%	77.5%	27.4%	48	202
$141.00	Sep 4	Oct 9	98.4%	77.9%	26.2%	13	182
$140.00	Sep 4	Oct 16	99.7%	79.5%	25.3%	257	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 0.82, avg 2.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$130.00	Oct 16	$2.75	$2.25	$2.75	79%	0.82	$127.75
$150.00	$152.50	Oct 2	$0.43	$2.07	$0.43	55%	4.81	$150.43
$150.00	$155.00	Oct 16	$1.82	$3.18	$1.82	56%	1.75	$151.82
$146.00	$155.00	Oct 9	$4.15	$4.85	$4.15	60%	1.17	$150.15
$150.00	$152.50	Sep 18	$0.56	$1.94	$0.56	55%	3.46	$150.56

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$157.50	Sep 25	$0.77	$1.73	$0.77	57%	2.25	$159.23
$172.50	$167.50	Oct 2	$2.67	$2.33	$2.67	66%	0.87	$169.83
$157.50	$155.00	Oct 2	$0.78	$1.72	$0.78	53%	2.21	$156.72
$155.00	$152.50	Sep 4	$1.05	$1.45	$1.05	64%	1.38	$153.95
$170.00	$165.00	Sep 25	$2.95	$2.05	$2.95	67%	0.69	$167.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 1.38, avg 0.72)

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
$172.50	$175.00	Sep 25	$1.18	$1.18	$1.32	68%	0.89	$173.68
$167.50	$170.00	Sep 18	$1.20	$1.20	$1.30	67%	0.92	$168.70
$162.50	$165.00	Sep 11	$1.18	$1.18	$1.32	67%	0.89	$163.68
$172.50	$175.00	Sep 18	$1.05	$1.05	$1.45	72%	0.72	$173.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$141.00	Oct 9	$2.32	$2.32	$1.68	61%	1.38	$142.68
$135.00	$130.00	Sep 25	$1.82	$1.82	$3.18	74%	0.57	$133.18
$147.00	$145.00	Oct 2	$1.50	$1.50	$0.50	58%	3.00	$145.50
$137.00	$136.00	Sep 11	$0.85	$0.85	$0.15	78%	5.67	$136.15
$130.00	$125.00	Oct 16	$1.73	$1.73	$3.27	75%	0.53	$128.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $3.24, cheapest $3.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Sep 4	Sep 11	$3.15	101.8%	81.7%
$152.50	Sep 4	Sep 11	$3.33	101.1%	84.1%
$150.00	Sep 4	Sep 11	$3.20	96.6%	81.6%
$148.00	Sep 4	Sep 11	$3.37	98.7%	83.7%
$155.00	Sep 4	Sep 11	$3.40	100.6%	85.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Sep 4	Sep 11	$3.08	101.8%	81.7%
$152.50	Sep 4	Sep 11	$3.18	101.1%	84.1%
$150.00	Sep 4	Sep 11	$3.18	96.6%	81.6%
$148.00	Sep 4	Sep 11	$3.20	98.7%	83.7%
$155.00	Sep 4	Sep 11	$3.43	100.6%	85.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 6.12% of stock, avg 14.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$147.00	Sep 4	$6.18	$3.01	$9.19	$137.81	$156.19	6.12%
$150.00	Sep 4	$4.93	$4.40	$9.33	$140.67	$159.33	6.21%
$148.00	Sep 4	$5.98	$3.58	$9.56	$138.44	$157.56	6.36%
$149.00	Sep 4	$5.65	$4.00	$9.65	$139.35	$158.65	6.42%
$152.50	Sep 4	$3.75	$6.10	$9.85	$142.65	$162.35	6.55%
$155.00	Sep 4	$2.80	$7.15	$9.95	$145.05	$164.95	6.62%
$146.00	Sep 4	$7.55	$2.56	$10.11	$135.89	$156.11	6.73%
$145.00	Sep 4	$7.90	$2.29	$10.19	$134.81	$155.19	6.78%
$144.00	Sep 4	$9.10	$2.10	$11.20	$132.80	$155.20	7.45%
$157.50	Sep 4	$2.22	$9.23	$11.45	$146.05	$168.95	7.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.56% of stock, avg 12.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$146.00	Sep 4	$1.29	$2.56	$3.85	$142.15	$166.35
$160.00	$146.00	Sep 4	$1.56	$2.56	$4.12	$141.88	$164.12
$157.50	$146.00	Sep 4	$2.22	$2.56	$4.78	$141.22	$162.28
$162.50	$147.00	Sep 4	$1.29	$3.01	$4.30	$142.70	$166.80
$160.00	$147.00	Sep 4	$1.56	$3.01	$4.57	$142.43	$164.57
$155.00	$146.00	Sep 4	$2.80	$2.56	$5.36	$140.64	$160.36
$157.50	$147.00	Sep 4	$2.22	$3.01	$5.23	$141.77	$162.73
$155.00	$147.00	Sep 4	$2.80	$3.01	$5.81	$141.19	$160.81
$162.50	$148.00	Sep 4	$1.29	$3.58	$4.87	$143.13	$167.37
$160.00	$148.00	Sep 4	$1.56	$3.58	$5.14	$142.86	$165.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 182 found (best R:R 4.56, avg credit $1.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
136/137	168/170	Sep 11	$2.05	$0.45	51%	4.56	$134.95	$169.55
132/133	168/170	Sep 11	$1.88	$0.62	57%	3.03	$131.12	$169.38
136/137	162/165	Sep 11	$2.03	$0.47	45%	4.32	$134.97	$164.53
132/133	162/165	Sep 11	$1.86	$0.64	51%	2.91	$131.14	$164.36
122/123	168/170	Sep 11	$1.47	$1.03	66%	1.43	$121.53	$168.97
136/137	178/180	Sep 11	$1.46	$1.04	61%	1.40	$135.54	$178.96
128/129	168/170	Sep 11	$1.43	$1.07	62%	1.34	$127.57	$168.93
132/133	178/180	Sep 11	$1.29	$1.21	67%	1.07	$131.71	$178.79
122/123	162/165	Sep 11	$1.45	$1.05	60%	1.38	$121.55	$163.95
141/142	168/170	Sep 11	$1.88	$0.62	42%	3.03	$140.12	$169.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Oct 16	$0.08	$4.92	10%	61.50
$165.00	$170.00	$175.00	Oct 9	$0.20	$4.80	8%	24.00
$125.00	$130.00	$135.00	Sep 25	$0.28	$4.72	11%	16.86
$162.50	$165.00	$167.50	Sep 25	$0.07	$2.43	6%	34.71
$160.00	$165.00	$170.00	Oct 9	$0.23	$4.77	8%	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Oct 16	$0.12	$4.88	8%	40.67
$135.00	$140.00	$145.00	Oct 16	$0.16	$4.84	10%	30.25
$130.00	$135.00	$140.00	Oct 16	$0.17	$4.83	9%	28.41
$165.00	$170.00	$175.00	Sep 11	$0.22	$4.78	10%	21.73
$155.00	$157.50	$160.00	Sep 18	$0.07	$2.43	7%	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. 58 found (best net $-0.67, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$175.00	1:2	Sep 4	-$0.16	$2.34
$175.00	$177.50	1:2	Sep 4	-$0.14	$2.36
$162.50	$165.00	1:2	Sep 4	-$0.43	$2.07
$170.00	$172.50	1:2	Sep 4	-$0.29	$2.21
$165.00	$167.50	1:2	Sep 4	-$0.40	$2.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$125.00	1:2	Sep 18	-$0.67	$4.33
$123.00	$122.00	1:2	Sep 4	-$0.06	$0.94
$122.00	$121.00	1:2	Sep 4	-$0.06	$0.94
$131.00	$130.00	1:2	Sep 4	-$0.20	$0.80
$132.00	$131.00	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. 68 found (best yield 7.29%, avg 3.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Oct 16	$10.95	0.43	9.8%	7.29%	17.08%	7	2.7K
$160.00	Oct 16	$12.65	0.47	6.5%	8.42%	14.89%	43	1.3K
$175.00	Oct 16	$8.35	0.35	16.4%	5.56%	22.01%	45	855
$155.00	Oct 16	$14.50	0.52	3.1%	9.65%	12.79%	54	2.5K
$170.00	Oct 16	$9.20	0.39	13.1%	6.12%	19.24%	12	481
$180.00	Oct 16	$7.20	0.31	19.8%	4.79%	24.57%	126	2.0K
$165.00	Oct 9	$9.60	0.42	9.8%	6.39%	16.18%	--	11
$170.00	Oct 9	$8.25	0.38	13.1%	5.49%	18.61%	1	9
$157.50	Oct 9	$12.10	0.49	4.8%	8.05%	12.86%	2	28
$160.00	Oct 9	$11.15	0.46	6.5%	7.42%	13.89%	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 13,692

Total Puts 11,278

Put/Call Ratio 0.82

Net Difference 2,414

Prior's Put/Call Breakdown

Total Calls 61,383

Total Puts 96,176

Put/Call Ratio 1.57

Net Difference -34,793

Prior 7-Day Put/Call Summary

Total Calls 429,474

Total Puts 485,906

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