MRNA - Options Database

MRNA

MODERNA INC

$195.32 +0.26%

(9/24 18:03) ◀

Friday, September 25, 2026 (9:35am)

▶ (9/25 09:40)

◀ 9/25 09:35 ▶

Option Volume

Detail

ℹ

Current (09/25 9:35am) 7,633

Calls: 5,417 (71%)

Puts: 2,216 (29%)

Prior (09/17) 5,785

Calls: 4,891 (85%)

Puts: 894 (15%)

Current vs Prior +31.94%

Calls: +10.75% (Calls)

Puts: +147.87% (Puts)

Prior 7-Day Total 931,162

Calls: 435,544 (47%)

Puts: 495,618 (53%)

Prior 7-Day Average 133,023

Calls: 62,220 (47%)

Puts: 70,802 (53%)

Current vs Prior 7-Day Avg -94.26%

Calls: -91.29%

Puts: -96.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 9:35am) $3.82M

Calls: $3.25M (85%)

Puts: $571.2K (15%)

Prior (09/17) $2.30M

Calls: $1.89M (82%)

Puts: $416.8K (18%)

Current vs Prior +65.92%

Calls: +72.31%

Puts: +37.04%

Prior 7-Day Total $1.23B

Calls: $1.10B (90%)

Puts: $124.18M (10%)

Prior 7-Day Average $175.49M

Calls: $157.75M (90%)

Puts: $17.74M (10%)

Current vs Prior 7-Day Avg -97.82%

Calls: -97.94%

Puts: -96.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 9:35am) 0.41

Prior (09/17) 0.18

Current vs Prior +123.81%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -51.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 9:35am) 888,058

Calls: 406,818 (46%)

Puts: 481,240 (54%)

Prior (09/17) 939,529

Calls: 425,564 (45%)

Puts: 513,965 (55%)

Current vs Prior -5.48%

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 +34.31%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 3.87% | 9.95%16.33% | 31.97%

Prior 6.26% | 10.75%14.01% | 23.37%

Current vs Prior -38.28% | -7.46%+16.59% | +36.82%

Prior 7-Day Avg 9.22% | 14.12%11.99% | 23.55%

Current vs 7-Day Avg -58.07% | -29.54%+36.25% | +35.76%

Prior 7-Day Eod 6.26% | 10.75%16.55% | 31.52%

Current vs 7-Day Eod -38.28% | -7.46%-1.34% | +1.45%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.02% | 16.94%

Calls: 18.46% | 11.44%

Puts: 25.58% | 22.44%

Prior 16.55% | 16.16%

Calls: 15.53% | 18.75%

Puts: 17.58% | 13.58%

Current vs Prior +33.05% | +4.83%

Prior 7-Day Avg 35.71% | 21.28%

Calls: 35.34% | 20.68%

Puts: 36.08% | 21.88%

Current vs 7-Day Avg -38.33% | -20.38%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($3.25M) vs puts ($571.2K). Elevated premium activity with dollar volume up 66% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (5,417 calls vs 2,216 puts). P/C ratio rising 124% - increased hedging/bearish positioning.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	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	BULLISH	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 58 of results (avg 8.4%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	17.20	18.20	$17.70	5.6%	4	0.60	1.7K
$160.00	Oct 30	43.70	46.35	$45.03	5.9%	--	0.79	71
$175.00	Oct 16	26.00	27.60	$26.80	6.0%	--	0.76	1.5K
$165.00	Oct 30	40.40	42.95	$41.68	6.1%	--	0.76	72
$185.00	Oct 16	19.70	21.00	$20.35	6.4%	12	0.66	763

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 30	34.80	37.35	$36.08	7.1%	--	0.55	21
$210.00	Oct 30	31.50	34.00	$32.75	7.6%	--	0.52	25
$205.00	Oct 30	28.30	30.70	$29.50	8.1%	--	0.49	12
$192.50	Oct 16	12.70	13.80	$13.25	8.3%	--	0.43	37
$200.00	Oct 30	25.25	27.60	$26.43	8.9%	--	0.46	48

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.91, cheapest $0.91)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 2	0.82	1.00	$0.91	19.8%	3	0.09	221

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 25	36.85	40.00	$38.42	8.2%	--	1.00	9.2K
$160.00	Sep 25	34.05	37.50	$35.78	9.6%	--	1.00	2.8K
$165.00	Sep 25	29.60	32.50	$31.05	9.3%	3	1.00	9.2K
$170.00	Sep 25	24.10	27.50	$25.80	13.2%	33	0.99	1.6K
$167.50	Sep 25	26.65	30.00	$28.33	11.8%	--	0.99	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 25	22.55	25.70	$24.13	13.1%	--	1.00	10
$230.00	Sep 25	32.40	36.00	$34.20	10.5%	1	1.00	--
$210.00	Sep 25	12.75	15.85	$14.30	21.7%	20	0.92	37
$205.00	Sep 25	8.50	11.15	$9.82	27.0%	--	0.85	23
$202.50	Sep 25	6.75	8.95	$7.85	28.0%	--	0.79	16

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 6.7K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	1.45	1.63	$1.54	11.7%	1.4K	0.30	8.8K
$197.50	Sep 25	2.06	2.68	$2.37	26.2%	488	0.41	1.3K
$210.00	Sep 25	0.20	0.33	$0.27	48.1%	410	0.07	1.7K
$195.00	Sep 25	2.95	3.55	$3.25	18.5%	359	0.53	2.8K
$202.50	Sep 25	0.84	1.12	$0.98	28.6%	359	0.21	447

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 25	0.24	0.36	$0.30	40.0%	785	0.08	1.6K
$195.00	Sep 25	2.62	3.25	$2.94	21.4%	243	0.47	243
$190.00	Sep 25	1.01	1.30	$1.16	25.0%	184	0.24	1.5K
$172.50	Sep 25	0.00	0.05	$0.03	166.7%	102	0.01	625
$167.50	Sep 25	0.01	0.05	$0.03	133.3%	68	0.01	826

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 66.2%, max 96.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Sep 25	Oct 23	158.6%	82.4%	92.6%	492	1.3K
$192.50	Sep 25	Oct 23	151.4%	81.8%	85.1%	75	2.2K
$202.50	Sep 25	Oct 2	155.7%	87.1%	78.8%	369	475
$190.00	Sep 25	Oct 30	149.9%	99.7%	50.4%	127	12.9K
$200.00	Sep 25	Nov 6	152.6%	102.9%	48.3%	1.4K	8.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Sep 25	Oct 9	158.6%	80.6%	96.7%	19	105
$192.50	Sep 25	Oct 16	151.4%	79.4%	90.6%	33	216
$205.00	Sep 25	Oct 30	162.9%	103.2%	57.8%	--	35
$190.00	Sep 25	Oct 30	149.9%	99.7%	50.4%	184	1.5K
$200.00	Sep 25	Nov 6	152.6%	102.9%	48.3%	3	465

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 1.11, avg 3.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$195.00	Nov 6	$7.10	$7.90	$7.10	66%	1.11	$187.10
$205.00	$220.00	Nov 6	$5.00	$10.00	$5.00	52%	2.00	$210.00
$210.00	$220.00	Oct 30	$2.80	$7.20	$2.80	48%	2.57	$212.80
$185.00	$187.50	Oct 16	$0.60	$1.90	$0.60	66%	3.17	$185.60
$180.00	$185.00	Oct 30	$2.32	$2.68	$2.32	67%	1.16	$182.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$180.00	Oct 9	$0.32	$2.18	$0.32	30%	6.81	$182.18
$172.50	$170.00	Oct 9	$0.18	$2.32	$0.18	18%	12.89	$172.32
$160.00	$157.50	Oct 23	$0.17	$2.33	$0.17	16%	13.71	$159.83
$182.50	$180.00	Oct 2	$0.38	$2.12	$0.38	25%	5.58	$182.12
$200.00	$197.50	Oct 9	$1.12	$1.38	$1.12	52%	1.23	$198.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 0.99, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$222.50	Oct 2	$0.68	$0.68	$1.82	81%	0.37	$220.68
$230.00	$232.50	Oct 2	$0.46	$0.46	$2.04	87%	0.23	$230.46
$217.50	$220.00	Sep 25	$0.24	$0.24	$2.26	94%	0.11	$217.74
$197.50	$200.00	Oct 2	$1.35	$1.35	$1.15	51%	1.17	$198.85
$197.50	$200.00	Oct 16	$1.37	$1.37	$1.13	48%	1.21	$198.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$170.00	Nov 6	$12.45	$12.45	$12.55	57%	0.99	$182.55
$195.00	$190.00	Oct 30	$2.73	$2.73	$2.27	57%	1.20	$192.27
$190.00	$185.00	Oct 30	$2.52	$2.52	$2.48	60%	1.02	$187.48
$185.00	$180.00	Oct 30	$2.31	$2.31	$2.69	63%	0.86	$182.69
$165.00	$160.00	Nov 6	$1.72	$1.72	$3.28	75%	0.52	$163.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $5.89, cheapest $5.33)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Sep 25	Oct 2	$6.00	151.4%	78.6%
$197.50	Sep 25	Oct 2	$6.23	158.6%	87.8%
$195.00	Sep 25	Oct 2	$5.93	146.7%	81.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Sep 25	Oct 2	$5.33	151.4%	78.6%
$197.50	Sep 25	Oct 2	$5.95	158.6%	87.8%
$195.00	Sep 25	Oct 2	$5.88	146.7%	81.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 3.17% of stock, avg 13.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Sep 25	$3.25	$2.94	$6.19	$188.81	$201.19	3.17%
$197.50	Sep 25	$2.37	$4.30	$6.67	$190.83	$204.17	3.41%
$192.50	Sep 25	$5.05	$1.97	$7.02	$185.48	$199.52	3.59%
$200.00	Sep 25	$1.54	$6.13	$7.67	$192.33	$207.67	3.93%
$190.00	Sep 25	$6.68	$1.16	$7.84	$182.16	$197.84	4.01%
$202.50	Sep 25	$0.98	$7.85	$8.83	$193.67	$211.33	4.52%
$187.50	Sep 25	$8.80	$0.61	$9.41	$178.09	$196.91	4.82%
$205.00	Sep 25	$0.64	$9.82	$10.46	$194.54	$215.46	5.36%
$185.00	Sep 25	$10.93	$0.30	$11.23	$173.77	$196.23	5.75%
$182.50	Sep 25	$13.63	$0.16	$13.79	$168.71	$196.29	7.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.37% of stock, avg 9.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$185.00	Sep 25	$0.43	$0.30	$0.73	$184.27	$208.23
$205.00	$185.00	Sep 25	$0.64	$0.30	$0.94	$184.06	$205.94
$207.50	$187.50	Sep 25	$0.43	$0.61	$1.04	$186.46	$208.54
$205.00	$187.50	Sep 25	$0.64	$0.61	$1.25	$186.25	$206.25
$202.50	$185.00	Sep 25	$0.98	$0.30	$1.28	$183.72	$203.78
$202.50	$187.50	Sep 25	$0.98	$0.61	$1.59	$185.91	$204.09
$207.50	$190.00	Sep 25	$0.43	$1.16	$1.59	$188.41	$209.09
$205.00	$190.00	Sep 25	$0.64	$1.16	$1.80	$188.20	$206.80
$202.50	$190.00	Sep 25	$0.98	$1.16	$2.14	$187.86	$204.64
$200.00	$185.00	Sep 25	$1.54	$0.30	$1.84	$183.16	$201.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 1.45, avg credit $1.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
178/180	220/222	Oct 2	$1.48	$1.02	59%	1.45	$178.52	$221.48
182/185	220/222	Oct 2	$1.57	$0.93	51%	1.69	$183.43	$221.57
168/170	220/222	Oct 2	$1.04	$1.46	70%	0.71	$168.96	$221.04
160/162	218/220	Sep 25	$0.48	$2.02	91%	0.24	$162.02	$217.98
160/162	220/222	Oct 2	$0.89	$1.61	75%	0.55	$161.61	$220.89
178/180	215/218	Oct 2	$1.38	$1.12	54%	1.23	$178.62	$216.38
170/172	220/222	Oct 2	$1.02	$1.48	68%	0.69	$171.48	$221.02
185/188	220/222	Oct 2	$1.53	$0.97	47%	1.58	$185.97	$221.53
178/180	212/215	Oct 2	$1.44	$1.06	50%	1.36	$178.56	$213.94
165/168	220/222	Oct 2	$0.82	$1.68	72%	0.49	$166.68	$220.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Oct 9	$0.15	$4.85	9%	32.33
$185.00	$190.00	$195.00	Oct 30	$0.11	$4.89	6%	44.45
$205.00	$207.50	$210.00	Sep 25	$0.05	$2.45	8%	49.00
$212.50	$215.00	$217.50	Oct 2	$0.06	$2.44	6%	40.67
$202.50	$205.00	$207.50	Sep 25	$0.13	$2.37	11%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Sep 25	$0.24	$9.76	8%	40.67
$190.00	$192.50	$195.00	Sep 25	$0.16	$2.34	23%	14.63
$205.00	$210.00	$215.00	Oct 30	$0.08	$4.92	6%	61.50
$190.00	$195.00	$200.00	Oct 30	$0.12	$4.88	6%	40.67
$185.00	$190.00	$195.00	Oct 23	$0.20	$4.80	9%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 65 found (best net $-1.15, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$202.50	1:2	Sep 25	-$0.42	$2.08
$197.50	$200.00	1:2	Sep 25	-$0.71	$1.79
$202.50	$205.00	1:2	Sep 25	-$0.30	$2.20
$207.50	$210.00	1:2	Sep 25	-$0.11	$2.39
$192.50	$195.00	1:2	Sep 25	-$1.45	$1.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$170.00	1:2	Nov 6	-$1.15	$23.85
$220.00	$210.00	1:2	Sep 25	-$4.47	$5.53
$220.00	$205.00	1:2	Oct 9	-$6.42	$8.58
$210.00	$200.00	1:2	Oct 2	-$5.16	$4.84
$190.00	$187.50	1:2	Sep 25	-$0.06	$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 8.58%, avg 4.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Nov 6	$16.75	0.44	12.6%	8.58%	21.21%	1	11
$205.00	Nov 6	$21.80	0.52	5.0%	11.16%	16.12%	5	1
$200.00	Nov 6	$23.80	0.55	2.4%	12.19%	14.58%	4	10
$220.00	Oct 30	$15.55	0.43	12.6%	7.96%	20.60%	3	618
$210.00	Oct 30	$18.60	0.48	7.5%	9.52%	17.04%	1	23
$230.00	Oct 30	$12.40	0.37	17.8%	6.35%	24.10%	--	87
$205.00	Oct 30	$20.10	0.51	5.0%	10.29%	15.25%	--	28
$200.00	Oct 30	$22.10	0.54	2.4%	11.31%	13.71%	--	908
$210.00	Oct 23	$11.45	0.43	7.5%	5.86%	13.38%	--	65
$200.00	Oct 23	$15.30	0.51	2.4%	7.83%	10.23%	7	413

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 5,417

Total Puts 2,216

Put/Call Ratio 0.41

Net Difference 3,201

Prior's Put/Call Breakdown

Total Calls 4,891

Total Puts 894

Put/Call Ratio 0.18

Net Difference 3,997

Prior 7-Day Put/Call Summary

Total Calls 435,544

Total Puts 495,618

Average Put/Call Ratio 0.85

Ratio Trend Rising

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