MRNA - Options Database

MRNA

MODERNA INC

$148.79 -3.56%

(9/2 10:20) ◀

Wednesday, September 2, 2026 (10:25am)

▶ (9/2 10:30)

◀ 9/2 10:25 ▶

Option Volume

Detail

ℹ

Current (09/02 10:25am) 33,363

Calls: 17,286 (52%)

Puts: 16,077 (48%)

Prior (08/19) 197,854

Calls: 76,865 (39%)

Puts: 120,989 (61%)

Current vs Prior -83.14%

Calls: -77.51% (Calls)

Puts: -86.71% (Puts)

Prior 7-Day Total 927,054

Calls: 432,903 (47%)

Puts: 494,151 (53%)

Prior 7-Day Average 132,436

Calls: 61,843 (47%)

Puts: 70,593 (53%)

Current vs Prior 7-Day Avg -74.81%

Calls: -72.05%

Puts: -77.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 10:25am) $15.21M

Calls: $7.96M (52%)

Puts: $7.25M (48%)

Prior (08/19) $397.31M

Calls: $364.58M (92%)

Puts: $32.72M (8%)

Current vs Prior -96.17%

Calls: -97.82%

Puts: -77.85%

Prior 7-Day Total $1.23B

Calls: $1.10B (90%)

Puts: $124.21M (10%)

Prior 7-Day Average $175.22M

Calls: $157.48M (90%)

Puts: $17.74M (10%)

Current vs Prior 7-Day Avg -91.32%

Calls: -94.94%

Puts: -59.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 10:25am) 0.93

Prior (08/19) 1.57

Current vs Prior -40.91%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +8.46%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/02 10:25am) 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 6.34% | 10.80%14.01% | 23.58%

Prior 18.40% | 27.08%18.40% | 33.55%

Current vs Prior -65.55% | -60.12%-23.83% | -29.73%

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

Current vs 7-Day Avg -34.74% | -26.43%-21.40% | -15.22%

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

Current vs 7-Day Eod -65.55% | -60.12%-4.56% | +0.67%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.50% | 9.62%

Calls: 20.62% | 10.22%

Puts: 16.38% | 9.03%

Prior 9.86% | 31.19%

Calls: 5.42% | 21.64%

Puts: 14.29% | 40.74%

Current vs Prior +87.63% | -69.16%

Prior 7-Day Avg 38.90% | 22.13%

Calls: 38.64% | 21.00%

Puts: 39.16% | 23.26%

Current vs 7-Day Avg -52.44% | -56.53%

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 41% - sentiment shifting bullish. Rising open interest (up 49%) indicates new positions being established.

Smart Money BULLISH

Retail Flow NEUTRAL

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
10:25	BULLISH	NEUTRAL	BULLISH
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 76 of results (avg 7.8%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 11	6.90	7.30	$7.10	5.6%	103	0.50	441
$130.00	Oct 16	26.10	27.70	$26.90	5.9%	--	0.74	2.1K
$155.00	Oct 16	13.65	14.50	$14.08	6.0%	65	0.50	2.5K
$145.00	Oct 16	17.80	18.95	$18.38	6.3%	4	0.59	200
$150.00	Oct 16	15.80	16.85	$16.33	6.4%	47	0.55	471

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	13.80	14.20	$14.00	2.9%	6	0.41	276
$165.00	Oct 16	25.90	26.80	$26.35	3.4%	--	0.59	28
$150.00	Oct 16	16.40	17.00	$16.70	3.6%	51	0.45	812
$160.00	Oct 16	22.50	23.35	$22.93	3.7%	6	0.55	1.0K
$170.00	Oct 16	29.25	30.55	$29.90	4.3%	--	0.63	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.35, cheapest $0.35)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 4	0.32	0.37	$0.35	14.3%	3.1K	0.06	4.2K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 177 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 4	27.80	30.30	$29.05	8.6%	71	1.00	126
$123.00	Sep 4	24.10	27.35	$25.73	12.6%	--	1.00	15
$124.00	Sep 4	23.00	26.25	$24.63	13.2%	--	1.00	12
$125.00	Sep 4	22.30	25.45	$23.88	13.2%	--	1.00	108
$126.00	Sep 4	21.40	23.70	$22.55	10.2%	--	1.00	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 4	25.25	27.00	$26.13	6.7%	11	0.95	24
$170.00	Sep 4	20.95	23.65	$22.30	12.1%	4	0.94	127
$167.50	Sep 4	18.00	21.25	$19.63	16.6%	2	0.92	3
$165.00	Sep 4	16.25	18.90	$17.58	15.1%	5	0.89	144
$177.50	Sep 11	29.30	31.90	$30.60	8.5%	--	0.88	303

Most actively traded options today. High liquidity = easy entry/exit. 275 active (total vol 20.7K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 4	0.32	0.37	$0.35	14.3%	3.1K	0.06	4.2K
$160.00	Sep 4	1.00	1.27	$1.14	23.7%	1.7K	0.19	2.1K
$155.00	Sep 4	1.90	2.43	$2.17	24.4%	1.0K	0.31	1.5K
$165.00	Sep 4	0.55	0.74	$0.65	29.2%	870	0.11	1.7K
$150.00	Sep 4	3.45	4.25	$3.85	20.8%	858	0.47	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 4	4.70	5.45	$5.08	14.8%	2.0K	0.53	1.4K
$140.00	Sep 4	1.16	1.40	$1.28	18.8%	916	0.20	1.0K
$130.00	Sep 4	0.20	0.28	$0.24	33.3%	366	0.05	1.8K
$145.00	Sep 4	2.49	3.00	$2.75	18.5%	364	0.35	567
$133.00	Sep 18	3.00	4.40	$3.70	37.8%	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 21.3%, max 28.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$138.00	Sep 4	Oct 9	98.7%	76.7%	28.7%	15	218
$141.00	Sep 4	Oct 9	97.7%	77.6%	25.8%	6	949
$139.00	Sep 4	Oct 9	97.5%	77.6%	25.5%	11	6.2K
$147.00	Sep 4	Oct 2	98.8%	79.6%	24.1%	73	858
$160.00	Sep 4	Oct 16	99.4%	80.6%	23.3%	1.8K	3.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$139.00	Sep 4	Oct 2	97.5%	77.3%	26.1%	130	343
$141.00	Sep 4	Oct 9	97.7%	77.6%	25.8%	60	182
$138.00	Sep 4	Sep 25	98.7%	79.3%	24.5%	188	222
$147.00	Sep 4	Oct 2	98.8%	79.6%	24.1%	51	158
$160.00	Sep 4	Oct 16	99.4%	80.6%	23.3%	10	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 250 found (best R:R 6.81, avg 2.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$157.50	Oct 9	$0.32	$2.18	$0.32	48%	6.81	$155.32
$145.00	$150.00	Oct 16	$2.05	$2.95	$2.05	59%	1.44	$147.05
$140.00	$145.00	Oct 16	$2.30	$2.70	$2.30	64%	1.17	$142.30
$125.00	$130.00	Oct 16	$3.05	$1.95	$3.05	78%	0.64	$128.05
$165.00	$170.00	Oct 9	$1.07	$3.93	$1.07	40%	3.67	$166.07

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$167.50	Sep 11	$1.50	$1.00	$1.50	81%	0.67	$168.50
$160.00	$157.50	Sep 4	$1.53	$0.97	$1.53	81%	0.63	$158.47
$155.00	$152.50	Oct 9	$0.95	$1.55	$0.95	51%	1.63	$154.05
$144.00	$143.00	Oct 2	$0.12	$0.88	$0.12	40%	7.33	$143.88
$148.00	$147.00	Sep 25	$0.28	$0.72	$0.28	45%	2.57	$147.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 1.94, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$165.00	Sep 11	$1.30	$1.30	$1.20	70%	1.08	$163.80
$172.50	$175.00	Sep 25	$1.08	$1.08	$1.42	70%	0.76	$173.58
$165.00	$167.50	Sep 25	$1.10	$1.10	$1.40	64%	0.79	$166.10
$172.50	$175.00	Sep 11	$0.58	$0.58	$1.92	82%	0.30	$173.08
$149.00	$150.00	Sep 11	$0.63	$0.63	$0.37	48%	1.70	$149.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$148.00	$145.00	Oct 9	$1.98	$1.98	$1.02	56%	1.94	$146.02
$140.00	$135.00	Oct 16	$2.30	$2.30	$2.70	64%	0.85	$137.70
$133.00	$130.00	Oct 9	$1.30	$1.30	$1.70	72%	0.76	$131.70
$130.00	$125.00	Oct 16	$1.67	$1.67	$3.33	74%	0.50	$128.33
$130.00	$125.00	Sep 25	$1.40	$1.40	$3.60	78%	0.39	$128.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $3.18, cheapest $2.98)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$147.00	Sep 4	Sep 11	$3.23	98.8%	79.9%
$145.00	Sep 4	Sep 11	$3.18	95.5%	79.2%
$144.00	Sep 4	Sep 11	$3.50	96.2%	80.2%
$146.00	Sep 4	Sep 11	$3.27	96.2%	80.5%
$149.00	Sep 4	Sep 11	$3.33	96.8%	81.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$147.00	Sep 4	Sep 11	$2.98	98.8%	79.9%
$145.00	Sep 4	Sep 11	$2.95	95.5%	79.2%
$144.00	Sep 4	Sep 11	$2.93	96.2%	80.2%
$146.00	Sep 4	Sep 11	$3.10	96.2%	80.5%
$149.00	Sep 4	Sep 11	$3.17	96.8%	81.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 5.98% of stock, avg 14.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$148.00	Sep 4	$4.85	$4.05	$8.90	$139.10	$156.90	5.98%
$147.00	Sep 4	$5.20	$3.72	$8.92	$138.08	$155.92	6.00%
$150.00	Sep 4	$3.85	$5.08	$8.93	$141.07	$158.93	6.00%
$149.00	Sep 4	$4.40	$4.58	$8.98	$140.02	$157.98	6.04%
$146.00	Sep 4	$5.93	$3.18	$9.11	$136.89	$155.11	6.12%
$145.00	Sep 4	$6.50	$2.75	$9.25	$135.75	$154.25	6.22%
$144.00	Sep 4	$6.88	$2.42	$9.30	$134.70	$153.30	6.25%
$152.50	Sep 4	$2.95	$6.88	$9.83	$142.67	$162.33	6.61%
$143.00	Sep 4	$7.80	$2.09	$9.89	$133.11	$152.89	6.65%
$142.00	Sep 4	$8.53	$1.70	$10.23	$131.77	$152.23	6.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.61% of stock, avg 12.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$160.00	$145.00	Sep 4	$1.14	$2.75	$3.89	$141.11	$163.89
$157.50	$145.00	Sep 4	$1.66	$2.75	$4.41	$140.59	$161.91
$155.00	$145.00	Sep 4	$2.17	$2.75	$4.92	$140.08	$159.92
$160.00	$146.00	Sep 4	$1.14	$3.18	$4.32	$141.68	$164.32
$157.50	$146.00	Sep 4	$1.66	$3.18	$4.84	$141.16	$162.34
$155.00	$146.00	Sep 4	$2.17	$3.18	$5.35	$140.65	$160.35
$152.50	$145.00	Sep 4	$2.95	$2.75	$5.70	$139.30	$158.20
$152.50	$146.00	Sep 4	$2.95	$3.18	$6.13	$139.87	$158.63
$160.00	$147.00	Sep 4	$1.14	$3.72	$4.86	$142.14	$164.86
$157.50	$147.00	Sep 4	$1.66	$3.72	$5.38	$141.62	$162.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 186 found (best R:R 2.12, avg credit $0.83)

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	61%	2.12	$121.30	$164.20
120/121	162/165	Sep 11	$1.51	$0.99	64%	1.53	$119.49	$164.01
125/126	162/165	Sep 11	$1.49	$1.01	61%	1.48	$124.51	$163.99
138/140	172/175	Sep 25	$2.10	$0.40	36%	5.25	$137.90	$174.60
133/135	172/175	Sep 25	$1.91	$0.59	42%	3.24	$133.09	$174.41
132/133	162/165	Sep 11	$1.61	$0.89	53%	1.81	$131.39	$164.11
130/131	162/165	Sep 11	$1.52	$0.98	56%	1.55	$129.48	$164.02
128/129	162/165	Sep 11	$1.44	$1.06	58%	1.36	$127.56	$163.94
135/136	162/165	Sep 11	$1.63	$0.87	48%	1.87	$134.37	$164.13
122/123	172/175	Sep 11	$0.98	$1.52	73%	0.64	$122.02	$173.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 19.83, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 4	$0.12	$2.38	16%	19.83
$120.00	$125.00	$130.00	Sep 18	$0.17	$4.83	9%	28.41
$152.50	$155.00	$157.50	Sep 11	$0.07	$2.43	9%	34.71
$160.00	$165.00	$170.00	Oct 16	$0.18	$4.82	8%	26.78
$157.50	$160.00	$162.50	Sep 4	$0.12	$2.38	11%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Oct 2	$0.15	$4.85	9%	32.33
$160.00	$165.00	$170.00	Oct 16	$0.13	$4.87	8%	37.46
$125.00	$130.00	$135.00	Oct 16	$0.16	$4.84	9%	30.25
$120.00	$125.00	$130.00	Sep 18	$0.26	$4.74	10%	18.23
$167.50	$172.50	$177.50	Oct 2	$0.22	$4.78	8%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.43, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$162.50	1:2	Sep 4	-$0.34	$2.16
$170.00	$172.50	1:2	Sep 4	-$0.13	$2.37
$165.00	$167.50	1:2	Sep 4	-$0.27	$2.23
$167.50	$170.00	1:2	Sep 4	-$0.24	$2.26
$157.50	$160.00	1:2	Sep 4	-$0.62	$1.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$120.00	1:2	Sep 18	-$0.43	$4.57
$123.00	$122.00	1:2	Sep 4	-$0.05	$0.95
$124.00	$123.00	1:2	Sep 4	-$0.07	$0.93
$127.00	$126.00	1:2	Sep 4	-$0.08	$0.92
$125.00	$124.00	1:2	Sep 4	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 9.17%, avg 4.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Oct 16	$13.65	0.50	4.2%	9.17%	13.35%	65	2.5K
$165.00	Oct 16	$10.05	0.41	10.9%	6.75%	17.65%	11	2.7K
$175.00	Oct 16	$7.70	0.34	17.6%	5.18%	22.79%	46	855
$160.00	Oct 16	$11.50	0.45	7.5%	7.73%	15.26%	68	1.3K
$150.00	Oct 16	$15.80	0.55	0.8%	10.62%	11.43%	47	471
$170.00	Oct 16	$8.60	0.37	14.2%	5.78%	20.03%	12	481
$165.00	Oct 9	$8.55	0.40	10.9%	5.75%	16.64%	--	11
$157.50	Oct 9	$10.90	0.47	5.8%	7.33%	13.18%	3	28
$160.00	Oct 9	$10.00	0.44	7.5%	6.72%	14.25%	1	13
$150.00	Oct 9	$14.15	0.54	0.8%	9.51%	10.32%	1	8

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 17,286

Total Puts 16,077

Put/Call Ratio 0.93

Net Difference 1,209

Prior's Put/Call Breakdown

Total Calls 76,865

Total Puts 120,989

Put/Call Ratio 1.57

Net Difference -44,124

Prior 7-Day Put/Call Summary

Total Calls 432,903

Total Puts 494,151

Average Put/Call Ratio 0.86

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