MRNA - Options Database

MRNA

MODERNA INC

$194.86 +0.02%

(9/25 09:35) ◀

Friday, September 25, 2026 (9:40am)

▶

◀ 9/25 09:40

Option Volume

Detail

ℹ

Current (09/25 9:40am) 10,482

Calls: 6,887 (66%)

Puts: 3,595 (34%)

Prior (09/17) 10,324

Calls: 8,382 (81%)

Puts: 1,942 (19%)

Current vs Prior +1.53%

Calls: -17.84% (Calls)

Puts: +85.12% (Puts)

Prior 7-Day Total 977,549

Calls: 479,877 (49%)

Puts: 497,672 (51%)

Prior 7-Day Average 139,649

Calls: 68,553 (49%)

Puts: 71,096 (51%)

Current vs Prior 7-Day Avg -92.49%

Calls: -89.95%

Puts: -94.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 9:40am) $4.91M

Calls: $3.79M (77%)

Puts: $1.12M (23%)

Prior (09/17) $5.71M

Calls: $4.79M (84%)

Puts: $914.0K (16%)

Current vs Prior -14.03%

Calls: -21.01%

Puts: +22.59%

Prior 7-Day Total $1.27B

Calls: $1.14B (90%)

Puts: $130.64M (10%)

Prior 7-Day Average $181.61M

Calls: $162.95M (90%)

Puts: $18.66M (10%)

Current vs Prior 7-Day Avg -97.30%

Calls: -97.68%

Puts: -94.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 9:40am) 0.52

Prior (09/17) 0.23

Current vs Prior +125.30%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -28.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 9:40am) 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 4,907,800

Calls: 2,299,605 (47%)

Puts: 2,608,195 (53%)

Prior 7-Day Average 701,114

Calls: 328,515 (47%)

Puts: 372,599 (53%)

Current vs Prior 7-Day Avg +26.66%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.59% | 9.89%15.89% | 31.45%

Prior 5.34% | 10.49%5.34% | 19.36%

Current vs Prior -32.80% | -5.68%+197.71% | +62.47%

Prior 7-Day Avg 8.70% | 13.93%14.57% | 25.23%

Current vs 7-Day Avg -58.75% | -28.96%+9.11% | +24.64%

Prior 7-Day Eod 5.34% | 10.49%16.55% | 31.52%

Current vs 7-Day Eod -32.80% | -5.68%-3.99% | -0.22%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.04% | 15.80%

Calls: 25.00% | 16.21%

Puts: 21.07% | 15.38%

Prior 20.30% | 11.25%

Calls: 19.33% | 10.46%

Puts: 21.28% | 12.03%

Current vs Prior +13.50% | +40.44%

Prior 7-Day Avg 36.20% | 21.55%

Calls: 35.00% | 20.93%

Puts: 37.41% | 22.18%

Current vs 7-Day Avg -36.36% | -26.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($3.79M) vs puts ($1.12M). Bullish P/C ratio of 0.52. P/C ratio rising 125% - 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
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 54 of results (avg 8.4%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 25	29.20	30.90	$30.05	5.7%	11	1.00	9.2K
$157.50	Oct 30	44.45	47.20	$45.83	6.0%	--	0.80	12
$200.00	Oct 2	6.45	6.85	$6.65	6.0%	127	0.42	1.9K
$160.00	Oct 30	42.70	45.45	$44.08	6.2%	--	0.79	71
$162.50	Oct 30	41.00	43.75	$42.38	6.5%	--	0.77	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 9	5.50	5.90	$5.70	7.0%	5	0.28	117
$215.00	Oct 30	35.10	37.95	$36.53	7.8%	--	0.55	21
$210.00	Oct 30	31.75	34.40	$33.08	8.0%	--	0.53	25
$205.00	Oct 30	28.50	31.10	$29.80	8.7%	--	0.50	12
$192.50	Oct 16	13.00	14.20	$13.60	8.8%	1	0.44	37

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.36, cheapest $0.28)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Sep 25	0.25	0.30	$0.28	17.9%	56	0.07	394

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 2	0.42	0.46	$0.44	9.1%	75	0.04	3.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 25	36.10	38.90	$37.50	7.5%	--	1.00	9.2K
$160.00	Sep 25	34.00	36.40	$35.20	6.8%	1	1.00	2.8K
$162.50	Sep 25	30.95	33.90	$32.42	9.1%	1	1.00	254
$165.00	Sep 25	29.20	30.90	$30.05	5.7%	11	1.00	9.2K
$167.50	Sep 25	25.85	28.90	$27.38	11.1%	1	1.00	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 25	23.65	26.50	$25.08	11.4%	--	0.99	10
$230.00	Sep 25	33.65	36.85	$35.25	9.1%	1	0.97	--
$210.00	Sep 25	13.75	16.60	$15.18	18.8%	20	0.95	37
$205.00	Sep 25	9.00	11.95	$10.48	28.1%	--	0.89	23
$202.50	Sep 25	6.95	9.50	$8.23	31.0%	--	0.84	16

Most actively traded options today. High liquidity = easy entry/exit. 160 active (total vol 8.9K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	1.00	1.14	$1.07	13.1%	1.9K	0.25	8.8K
$197.50	Sep 25	1.63	1.92	$1.78	16.3%	524	0.36	1.3K
$210.00	Sep 25	0.13	0.20	$0.17	41.2%	474	0.05	1.7K
$195.00	Sep 25	2.70	2.99	$2.85	10.2%	451	0.49	2.8K
$205.00	Sep 25	0.35	0.46	$0.41	26.8%	391	0.11	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 25	0.23	0.32	$0.28	32.1%	862	0.08	1.6K
$195.00	Sep 25	2.67	3.30	$2.99	21.1%	332	0.51	243
$190.00	Sep 25	0.97	1.17	$1.07	18.7%	315	0.25	1.5K
$192.50	Sep 25	1.71	2.02	$1.87	16.6%	171	0.37	179
$172.50	Sep 25	0.00	0.02	$0.01	200.0%	107	0.00	625

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 50.8%, max 73.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Sep 25	Oct 23	138.2%	82.7%	67.1%	528	1.3K
$202.50	Sep 25	Oct 2	140.9%	85.8%	64.2%	400	475
$192.50	Sep 25	Oct 23	129.3%	81.0%	59.6%	114	2.2K
$195.00	Sep 25	Nov 6	140.1%	98.9%	41.6%	451	3.2K
$190.00	Sep 25	Oct 30	135.4%	99.0%	36.8%	153	12.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Sep 25	Oct 16	136.0%	78.4%	73.5%	20	640
$197.50	Sep 25	Oct 9	138.2%	81.1%	70.3%	31	105
$192.50	Sep 25	Oct 16	129.3%	79.5%	62.6%	172	216
$195.00	Sep 25	Nov 6	140.1%	98.9%	41.6%	333	247
$202.50	Sep 25	Nov 6	142.5%	103.6%	37.6%	2	19

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 3.16)

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	65%	1.11	$187.10
$205.00	$220.00	Nov 6	$5.07	$9.93	$5.07	51%	1.96	$210.07
$210.00	$220.00	Oct 30	$3.03	$6.97	$3.03	47%	2.30	$213.03
$220.00	$230.00	Nov 6	$2.68	$7.32	$2.68	43%	2.73	$222.68
$220.00	$230.00	Oct 30	$2.54	$7.46	$2.54	42%	2.94	$222.54

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$175.00	Oct 9	$0.15	$2.35	$0.15	24%	15.67	$177.35
$182.50	$180.00	Oct 9	$0.33	$2.17	$0.33	31%	6.58	$182.17
$172.50	$170.00	Oct 23	$0.25	$2.25	$0.25	25%	9.00	$172.25
$160.00	$157.50	Oct 23	$0.22	$2.28	$0.22	16%	10.36	$159.78
$197.50	$195.00	Oct 2	$1.15	$1.35	$1.15	53%	1.17	$196.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 1.16, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$215.00	Oct 2	$1.08	$1.08	$1.42	73%	0.76	$213.58
$197.50	$200.00	Oct 16	$1.58	$1.58	$0.92	48%	1.72	$199.08
$215.00	$220.00	Oct 9	$1.70	$1.70	$3.30	68%	0.52	$216.70
$217.50	$220.00	Oct 2	$0.70	$0.70	$1.80	79%	0.39	$218.20
$217.50	$220.00	Sep 25	$0.26	$0.26	$2.24	95%	0.12	$217.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Oct 30	$2.68	$2.68	$2.32	59%	1.16	$187.32
$190.00	$185.00	Oct 23	$2.65	$2.65	$2.35	59%	1.13	$187.35
$180.00	$177.50	Oct 9	$1.35	$1.35	$1.15	72%	1.17	$178.65
$185.00	$180.00	Oct 30	$2.43	$2.43	$2.57	63%	0.95	$182.57
$170.00	$167.50	Oct 23	$1.18	$1.18	$1.32	76%	0.89	$168.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $5.88, cheapest $5.75)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Sep 25	Oct 2	$5.75	140.1%	82.0%
$197.50	Sep 25	Oct 2	$5.95	138.2%	84.1%
$192.50	Sep 25	Oct 2	$6.18	129.3%	76.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Sep 25	Oct 2	$6.11	140.1%	82.0%
$197.50	Sep 25	Oct 2	$5.65	138.2%	84.1%
$192.50	Sep 25	Oct 2	$5.66	129.3%	76.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 3.00% of stock, avg 13.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Sep 25	$2.85	$2.99	$5.84	$189.16	$200.84	3.00%
$192.50	Sep 25	$4.00	$1.87	$5.87	$186.63	$198.37	3.01%
$197.50	Sep 25	$1.78	$4.60	$6.38	$191.12	$203.88	3.27%
$190.00	Sep 25	$5.68	$1.07	$6.75	$183.25	$196.75	3.46%
$200.00	Sep 25	$1.07	$6.55	$7.62	$192.38	$207.62	3.91%
$187.50	Sep 25	$7.73	$0.57	$8.30	$179.20	$195.80	4.26%
$202.50	Sep 25	$0.64	$8.23	$8.87	$193.63	$211.37	4.55%
$185.00	Sep 25	$9.80	$0.28	$10.08	$174.92	$195.08	5.17%
$205.00	Sep 25	$0.41	$10.48	$10.89	$194.11	$215.89	5.59%
$182.50	Sep 25	$12.48	$0.13	$12.61	$169.89	$195.11	6.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.35% of stock, avg 10.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$185.00	Sep 25	$0.41	$0.28	$0.69	$184.31	$205.69
$202.50	$185.00	Sep 25	$0.64	$0.28	$0.92	$184.08	$203.42
$205.00	$187.50	Sep 25	$0.41	$0.57	$0.98	$186.52	$205.98
$202.50	$187.50	Sep 25	$0.64	$0.57	$1.21	$186.29	$203.71
$200.00	$185.00	Sep 25	$1.07	$0.28	$1.35	$183.65	$201.35
$205.00	$190.00	Sep 25	$0.41	$1.07	$1.48	$188.52	$206.48
$200.00	$187.50	Sep 25	$1.07	$0.57	$1.64	$185.86	$201.64
$202.50	$190.00	Sep 25	$0.64	$1.07	$1.71	$188.29	$204.21
$200.00	$190.00	Sep 25	$1.07	$1.07	$2.14	$187.86	$202.14
$197.50	$185.00	Sep 25	$1.78	$0.28	$2.06	$182.94	$199.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 3.90, avg credit $1.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
178/180	212/215	Oct 2	$1.99	$0.51	50%	3.90	$178.01	$214.49
172/175	212/215	Oct 2	$1.63	$0.87	56%	1.87	$173.37	$214.13
178/180	218/220	Oct 2	$1.61	$0.89	56%	1.81	$178.39	$219.11
185/188	212/215	Oct 2	$2.06	$0.44	38%	4.68	$185.44	$214.56
160/162	212/215	Oct 2	$1.33	$1.17	66%	1.14	$161.17	$213.83
168/170	212/215	Oct 2	$1.43	$1.07	61%	1.34	$168.57	$213.93
170/172	212/215	Oct 2	$1.42	$1.08	59%	1.31	$171.08	$213.92
165/168	212/215	Oct 2	$1.28	$1.22	64%	1.05	$166.22	$213.78
172/175	218/220	Oct 2	$1.25	$1.25	62%	1.00	$173.75	$218.75
160/162	218/220	Sep 25	$0.51	$1.99	91%	0.26	$161.99	$218.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$192.50	$195.00	$197.50	Sep 25	$0.08	$2.42	27%	30.25
$185.00	$187.50	$190.00	Oct 2	$0.06	$2.44	10%	40.67
$210.00	$220.00	$230.00	Oct 30	$0.49	$9.51	10%	19.41
$175.00	$180.00	$185.00	Oct 30	$0.15	$4.85	7%	32.33
$202.50	$205.00	$207.50	Sep 25	$0.10	$2.40	9%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Oct 2	$1.35	$8.65	25%	6.41
$190.00	$192.50	$195.00	Sep 25	$0.32	$2.18	26%	6.81
$195.00	$200.00	$205.00	Oct 30	$0.10	$4.90	6%	49.00
$160.00	$165.00	$170.00	Nov 6	$0.12	$4.88	6%	40.67
$185.00	$187.50	$190.00	Sep 25	$0.21	$2.29	17%	10.90

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 $-1.62, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$197.50	$200.00	1:2	Sep 25	-$0.36	$2.14
$195.00	$197.50	1:2	Sep 25	-$0.71	$1.79
$200.00	$202.50	1:2	Sep 25	-$0.21	$2.29
$202.50	$205.00	1:2	Sep 25	-$0.18	$2.32
$207.50	$210.00	1:2	Sep 25	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$170.00	1:2	Nov 6	-$1.62	$23.38
$220.00	$210.00	1:2	Sep 25	-$5.28	$4.72
$220.00	$205.00	1:2	Oct 9	-$6.62	$8.38
$210.00	$200.00	1:2	Oct 2	-$4.75	$5.25
$192.50	$190.00	1:2	Sep 25	-$0.27	$2.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 8.34%, avg 4.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Nov 6	$16.25	0.43	12.9%	8.34%	21.24%	1	11
$230.00	Nov 6	$13.30	0.38	18.0%	6.83%	24.86%	2	--
$205.00	Nov 6	$21.25	0.51	5.2%	10.91%	16.11%	5	1
$200.00	Nov 6	$23.25	0.54	2.6%	11.93%	14.57%	4	10
$220.00	Oct 30	$14.95	0.42	12.9%	7.67%	20.57%	3	618
$230.00	Oct 30	$12.40	0.37	18.0%	6.36%	24.40%	--	87
$195.00	Nov 6	$25.30	0.56	0.1%	12.98%	13.06%	--	423
$210.00	Oct 30	$18.10	0.47	7.8%	9.29%	17.06%	1	23
$205.00	Oct 30	$19.85	0.50	5.2%	10.19%	15.39%	--	28
$200.00	Oct 30	$21.40	0.53	2.6%	10.98%	13.62%	--	908

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 6,887

Total Puts 3,595

Put/Call Ratio 0.52

Net Difference 3,292

Prior's Put/Call Breakdown

Total Calls 8,382

Total Puts 1,942

Put/Call Ratio 0.23

Net Difference 6,440

Prior 7-Day Put/Call Summary

Total Calls 479,877

Total Puts 497,672

Average Put/Call Ratio 0.73

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