MRNA - Options Database

MRNA

MODERNA INC

$147.90 -4.13%

(9/2 10:15) ◀

Wednesday, September 2, 2026 (10:20am)

▶ (9/2 10:25)

◀ 9/2 10:20 ▶

Option Volume

Detail

ℹ

Current (09/02 10:20am) 31,892

Calls: 16,415 (51%)

Puts: 15,477 (49%)

Prior (08/19) 184,427

Calls: 72,132 (39%)

Puts: 112,295 (61%)

Current vs Prior -82.71%

Calls: -77.24% (Calls)

Puts: -86.22% (Puts)

Prior 7-Day Total 924,555

Calls: 431,830 (47%)

Puts: 492,725 (53%)

Prior 7-Day Average 132,079

Calls: 61,690 (47%)

Puts: 70,389 (53%)

Current vs Prior 7-Day Avg -75.85%

Calls: -73.39%

Puts: -78.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 10:20am) $14.43M

Calls: $7.16M (50%)

Puts: $7.26M (50%)

Prior (08/19) $369.17M

Calls: $341.31M (92%)

Puts: $27.85M (8%)

Current vs Prior -96.09%

Calls: -97.90%

Puts: -73.92%

Prior 7-Day Total $1.23B

Calls: $1.10B (90%)

Puts: $123.57M (10%)

Prior 7-Day Average $175.08M

Calls: $157.42M (90%)

Puts: $17.65M (10%)

Current vs Prior 7-Day Avg -91.76%

Calls: -95.45%

Puts: -58.85%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/02 10:20am) 0.94

Prior (08/19) 1.56

Current vs Prior -39.44%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg +10.45%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/02 10:20am) 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 6.27% | 10.87%14.21% | 23.91%

Prior 18.40% | 27.08%18.40% | 33.55%

Current vs Prior -65.93% | -59.86%-22.78% | -28.75%

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

Current vs 7-Day Avg -35.46% | -25.94%-20.32% | -14.03%

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

Current vs 7-Day Eod -65.93% | -59.86%-3.25% | +2.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.19% | 16.86%

Calls: 13.08% | 21.95%

Puts: 9.30% | 11.76%

Prior 9.86% | 31.19%

Calls: 5.42% | 21.64%

Puts: 14.29% | 40.74%

Current vs Prior +13.49% | -45.94%

Prior 7-Day Avg 38.90% | 22.13%

Calls: 38.64% | 21.00%

Puts: 39.16% | 23.26%

Current vs 7-Day Avg -71.23% | -23.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 96% vs prior. Below-average activity with volume down 83% vs prior. P/C ratio dropping 39% - sentiment shifting bullish. Rising open interest (up 49%) indicates new positions being established.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
10:20	BEARISH	NEUTRAL	MIXED
10:15	BULLISH	NEUTRAL	BULLISH
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 68 of results (avg 7.3%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 4	3.45	3.60	$3.53	4.2%	833	0.45	4.6K
$120.00	Sep 18	28.65	30.20	$29.42	5.3%	2	0.91	882
$152.50	Sep 11	5.50	5.80	$5.65	5.3%	130	0.43	76
$148.00	Sep 4	4.30	4.60	$4.45	6.7%	27	0.52	715
$130.00	Oct 16	25.65	27.50	$26.58	7.0%	--	0.73	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	30.15	30.95	$30.55	2.6%	--	0.63	14
$165.00	Oct 16	26.50	27.30	$26.90	3.0%	--	0.59	28
$150.00	Oct 16	16.95	17.50	$17.23	3.2%	51	0.46	812
$150.00	Sep 4	5.40	5.60	$5.50	3.6%	2.0K	0.56	1.4K
$160.00	Oct 16	23.20	24.15	$23.67	4.0%	6	0.55	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.28, cheapest $0.28)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 4	0.25	0.30	$0.28	17.9%	355	0.05	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 175 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 4	27.45	30.15	$28.80	9.4%	71	0.99	126
$119.00	Sep 4	27.85	30.80	$29.33	10.1%	--	0.99	90
$123.00	Sep 4	23.70	27.15	$25.42	13.6%	--	0.98	15
$124.00	Sep 4	23.00	25.85	$24.43	11.7%	--	0.98	12
$127.00	Sep 4	19.95	22.90	$21.42	13.8%	--	0.97	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 4	26.20	28.00	$27.10	6.6%	11	0.94	24
$170.00	Sep 4	21.05	23.90	$22.48	12.7%	4	0.94	127
$167.50	Sep 4	18.95	21.55	$20.25	12.8%	2	0.93	3
$165.00	Sep 4	16.65	19.00	$17.83	13.2%	5	0.90	144
$162.50	Sep 4	14.30	16.30	$15.30	13.1%	2	0.87	53

Most actively traded options today. High liquidity = easy entry/exit. 268 active (total vol 19.7K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 4	0.25	0.36	$0.31	35.5%	2.9K	0.06	4.2K
$160.00	Sep 4	1.00	1.10	$1.05	9.5%	1.7K	0.18	2.1K
$155.00	Sep 4	1.88	2.23	$2.05	17.1%	1.0K	0.29	1.5K
$165.00	Sep 4	0.51	0.64	$0.57	22.8%	863	0.10	1.7K
$150.00	Sep 4	3.45	3.60	$3.53	4.2%	833	0.45	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 4	5.40	5.60	$5.50	3.6%	2.0K	0.56	1.4K
$140.00	Sep 4	1.32	1.60	$1.46	19.2%	899	0.22	1.0K
$130.00	Sep 4	0.25	0.30	$0.28	17.9%	355	0.05	1.8K
$145.00	Sep 4	2.70	3.15	$2.93	15.4%	335	0.37	567
$133.00	Sep 18	2.96	4.40	$3.68	39.1%	206	0.23	58

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 21.0%, max 27.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$138.00	Sep 4	Oct 9	97.5%	76.2%	27.8%	15	218
$139.00	Sep 4	Oct 9	97.9%	77.2%	26.8%	11	6.2K
$144.00	Sep 4	Oct 9	98.4%	77.7%	26.8%	10	208
$141.00	Sep 4	Oct 9	97.5%	77.1%	26.4%	6	949
$142.00	Sep 4	Oct 9	96.5%	78.5%	22.9%	11	481

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$139.00	Sep 4	Oct 2	97.9%	77.4%	26.5%	125	343
$141.00	Sep 4	Oct 9	97.5%	77.1%	26.4%	60	182
$144.00	Sep 4	Oct 2	98.4%	79.0%	24.7%	33	338
$140.00	Sep 4	Oct 16	96.9%	79.0%	22.6%	982	2.6K
$138.00	Sep 4	Sep 25	97.5%	79.7%	22.3%	182	222

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 9.00, avg 2.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Oct 2	$0.25	$2.25	$0.25	50%	9.00	$152.75
$155.00	$160.00	Oct 16	$1.52	$3.48	$1.52	49%	2.29	$156.52
$142.00	$144.00	Oct 9	$0.42	$1.58	$0.42	62%	3.76	$142.42
$155.00	$157.50	Oct 9	$0.42	$2.08	$0.42	49%	4.95	$155.42
$146.00	$155.00	Oct 9	$4.00	$5.00	$4.00	58%	1.25	$150.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$167.50	Sep 11	$1.42	$1.08	$1.42	82%	0.76	$168.58
$165.00	$162.50	Sep 25	$1.35	$1.15	$1.35	65%	0.85	$163.65
$155.00	$152.50	Oct 9	$1.05	$1.45	$1.05	52%	1.38	$153.95
$141.00	$140.00	Sep 11	$0.13	$0.87	$0.13	32%	6.69	$140.87
$145.00	$144.00	Sep 4	$0.18	$0.82	$0.18	37%	4.56	$144.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 1.20, avg 0.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$165.00	Sep 11	$1.39	$1.39	$1.11	70%	1.25	$163.89
$167.50	$170.00	Sep 18	$1.27	$1.27	$1.23	70%	1.03	$168.77
$172.50	$175.00	Sep 18	$1.11	$1.11	$1.39	75%	0.80	$173.61
$172.50	$175.00	Sep 25	$1.18	$1.18	$1.32	70%	0.89	$173.68
$149.00	$150.00	Sep 18	$0.85	$0.85	$0.15	47%	5.67	$149.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$135.00	Oct 16	$2.73	$2.73	$2.27	63%	1.20	$137.27
$145.00	$141.00	Oct 9	$2.49	$2.49	$1.51	58%	1.65	$142.51
$147.00	$145.00	Oct 2	$1.60	$1.60	$0.40	56%	4.00	$145.40
$145.00	$140.00	Oct 16	$2.60	$2.60	$2.40	58%	1.08	$142.40
$130.00	$125.00	Sep 25	$1.45	$1.45	$3.55	78%	0.41	$128.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $3.20, cheapest $2.73)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$144.00	Sep 4	Sep 11	$3.30	98.4%	79.3%
$143.00	Sep 4	Sep 11	$2.93	98.0%	79.9%
$147.00	Sep 4	Sep 11	$3.46	97.5%	81.6%
$152.50	Sep 4	Sep 11	$3.02	95.2%	79.7%
$150.00	Sep 4	Sep 11	$3.27	95.8%	81.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$144.00	Sep 4	Sep 11	$2.73	98.4%	79.3%
$143.00	Sep 4	Sep 11	$2.73	98.0%	79.9%
$147.00	Sep 4	Sep 11	$3.12	97.5%	81.6%
$152.50	Sep 4	Sep 11	$2.90	95.2%	79.7%
$150.00	Sep 4	Sep 11	$3.07	95.8%	81.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 5.92% of stock, avg 14.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$148.00	Sep 4	$4.45	$4.30	$8.75	$139.25	$156.75	5.92%
$149.00	Sep 4	$3.90	$4.90	$8.80	$140.20	$157.80	5.95%
$147.00	Sep 4	$4.97	$3.98	$8.95	$138.05	$155.95	6.05%
$145.00	Sep 4	$6.10	$2.93	$9.03	$135.97	$154.03	6.11%
$146.00	Sep 4	$5.57	$3.47	$9.04	$136.96	$155.04	6.11%
$150.00	Sep 4	$3.53	$5.50	$9.03	$140.97	$159.03	6.11%
$144.00	Sep 4	$6.90	$2.75	$9.65	$134.35	$153.65	6.52%
$152.50	Sep 4	$2.63	$7.03	$9.66	$142.84	$162.16	6.53%
$143.00	Sep 4	$7.80	$2.37	$10.17	$132.83	$153.17	6.88%
$142.00	Sep 4	$8.20	$1.99	$10.19	$131.81	$152.19	6.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.83% of stock, avg 12.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$144.00	Sep 4	$1.43	$2.75	$4.18	$139.82	$161.68
$155.00	$144.00	Sep 4	$2.05	$2.75	$4.80	$139.20	$159.80
$157.50	$145.00	Sep 4	$1.43	$2.93	$4.36	$140.64	$161.86
$155.00	$145.00	Sep 4	$2.05	$2.93	$4.98	$140.02	$159.98
$152.50	$144.00	Sep 4	$2.63	$2.75	$5.38	$138.62	$157.88
$152.50	$145.00	Sep 4	$2.63	$2.93	$5.56	$139.44	$158.06
$157.50	$146.00	Sep 4	$1.43	$3.47	$4.90	$141.10	$162.40
$155.00	$146.00	Sep 4	$2.05	$3.47	$5.52	$140.48	$160.52
$152.50	$146.00	Sep 4	$2.63	$3.47	$6.10	$139.90	$158.60
$157.50	$147.00	Sep 4	$1.43	$3.98	$5.41	$141.59	$162.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 2.12, avg credit $0.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
122/123	162/165	Sep 11	$1.70	$0.80	62%	2.12	$121.30	$164.20
120/121	162/165	Sep 11	$1.60	$0.90	64%	1.78	$119.40	$164.10
134/135	162/165	Sep 11	$1.91	$0.59	49%	3.24	$133.09	$164.41
125/126	162/165	Sep 11	$1.58	$0.92	61%	1.72	$124.42	$164.08
132/133	162/165	Sep 11	$1.70	$0.80	53%	2.12	$131.30	$164.20
130/133	168/170	Sep 18	$2.09	$0.91	47%	2.30	$130.91	$169.59
128/129	162/165	Sep 11	$1.53	$0.97	58%	1.58	$127.47	$164.03
130/131	162/165	Sep 11	$1.59	$0.91	56%	1.75	$129.41	$164.09
130/133	172/175	Sep 18	$1.93	$1.07	52%	1.80	$131.07	$174.43
136/137	162/165	Sep 11	$1.84	$0.66	45%	2.79	$135.16	$164.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Oct 9	$0.10	$4.90	8%	49.00
$135.00	$140.00	$145.00	Oct 16	$0.15	$4.85	10%	32.33
$165.00	$170.00	$175.00	Oct 16	$0.10	$4.90	8%	49.00
$120.00	$125.00	$130.00	Sep 18	$0.20	$4.80	10%	24.00
$125.00	$130.00	$135.00	Oct 16	$0.17	$4.83	9%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Sep 25	$0.05	$4.95	10%	99.00
$125.00	$130.00	$135.00	Oct 16	$0.10	$4.90	9%	49.00
$120.00	$125.00	$130.00	Oct 16	$0.15	$4.85	8%	32.33
$155.00	$157.50	$160.00	Sep 11	$0.12	$2.38	9%	19.83
$152.50	$155.00	$157.50	Sep 25	$0.08	$2.42	6%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.15, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$167.50	1:2	Sep 4	-$0.15	$2.35
$170.00	$172.50	1:2	Sep 4	-$0.11	$2.39
$162.50	$165.00	1:2	Sep 4	-$0.34	$2.16
$167.50	$170.00	1:2	Sep 4	-$0.26	$2.24
$160.00	$162.50	1:2	Sep 4	-$0.55	$1.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$120.00	1:2	Sep 18	-$0.45	$4.55
$123.00	$122.00	1:2	Sep 4	-$0.05	$0.95
$128.00	$127.00	1:2	Sep 4	-$0.11	$0.89
$120.00	$119.00	1:2	Sep 4	-$0.10	$0.90
$124.00	$123.00	1:2	Sep 4	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 6.80%, avg 4.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Oct 16	$10.05	0.41	11.6%	6.80%	18.36%	11	2.7K
$160.00	Oct 16	$11.50	0.45	8.2%	7.78%	15.96%	62	1.3K
$170.00	Oct 16	$8.60	0.37	14.9%	5.81%	20.76%	12	481
$155.00	Oct 16	$13.25	0.49	4.8%	8.96%	13.76%	64	2.5K
$175.00	Oct 16	$7.70	0.33	18.3%	5.21%	23.53%	46	855
$150.00	Oct 16	$15.05	0.54	1.4%	10.18%	11.60%	46	471
$157.50	Oct 9	$10.90	0.47	6.5%	7.37%	13.86%	3	28
$165.00	Oct 9	$8.55	0.40	11.6%	5.78%	17.34%	--	11
$160.00	Oct 9	$10.00	0.44	8.2%	6.76%	14.94%	1	13
$170.00	Oct 9	$7.15	0.36	14.9%	4.83%	19.78%	2	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 16,415

Total Puts 15,477

Put/Call Ratio 0.94

Net Difference 938

Prior's Put/Call Breakdown

Total Calls 72,132

Total Puts 112,295

Put/Call Ratio 1.56

Net Difference -40,163

Prior 7-Day Put/Call Summary

Total Calls 431,830

Total Puts 492,725

Average Put/Call Ratio 0.85

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