MRNA - Options Database

MRNA

MODERNA INC

$195.41 +0.30%

(9/25 09:40) ◀

Friday, September 25, 2026 (9:45am)

▶ (9/25 09:50)

◀ 9/25 09:45 ▶

Option Volume

Detail

ℹ

Current (09/25 9:45am) 15,492

Calls: 9,780 (63%)

Puts: 5,712 (37%)

Prior (09/17) 17,703

Calls: 14,387 (81%)

Puts: 3,316 (19%)

Current vs Prior -12.49%

Calls: -32.02% (Calls)

Puts: +72.26% (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 -88.91%

Calls: -85.73%

Puts: -91.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 9:45am) $7.92M

Calls: $5.55M (70%)

Puts: $2.37M (30%)

Prior (09/17) $9.74M

Calls: $8.23M (84%)

Puts: $1.51M (16%)

Current vs Prior -18.65%

Calls: -32.50%

Puts: +56.75%

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 -95.64%

Calls: -96.59%

Puts: -87.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 9:45am) 0.58

Prior (09/17) 0.23

Current vs Prior +153.40%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -19.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 9:45am) 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 3.51% | 9.89%16.11% | 31.68%

Prior 5.34% | 10.49%5.34% | 19.36%

Current vs Prior -34.24% | -5.75%+201.76% | +63.65%

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

Current vs 7-Day Avg -59.63% | -29.02%+10.59% | +25.55%

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

Current vs 7-Day Eod -34.24% | -5.75%-2.68% | +0.51%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.31% | 18.66%

Calls: 18.75% | 14.88%

Puts: 23.87% | 22.44%

Prior 20.30% | 11.25%

Calls: 19.33% | 10.46%

Puts: 21.28% | 12.03%

Current vs Prior +4.98% | +65.87%

Prior 7-Day Avg 36.20% | 21.55%

Calls: 35.00% | 20.93%

Puts: 37.41% | 22.18%

Current vs 7-Day Avg -41.14% | -13.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($5.55M). Bullish P/C ratio of 0.58. P/C ratio rising 153% - 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
09:45	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 45 of results (avg 8.3%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 25	30.00	31.05	$30.53	3.4%	11	1.00	9.2K
$157.50	Oct 30	44.90	47.85	$46.38	6.4%	--	0.80	12
$167.50	Sep 25	27.25	29.05	$28.15	6.4%	1	1.00	2.3K
$160.00	Oct 30	43.15	46.05	$44.60	6.5%	--	0.79	71
$190.00	Oct 30	26.50	28.35	$27.43	6.7%	1	0.60	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 30	35.10	37.70	$36.40	7.1%	--	0.55	21
$200.00	Oct 16	16.80	18.05	$17.43	7.2%	107	0.51	88
$195.00	Oct 9	11.30	12.15	$11.73	7.2%	14	0.46	20
$210.00	Oct 30	31.75	34.35	$33.05	7.9%	--	0.52	25
$205.00	Oct 30	28.50	31.10	$29.80	8.7%	--	0.49	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.75, cheapest $0.75)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 25	0.70	0.80	$0.75	13.3%	667	0.20	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 25	36.25	39.70	$37.98	9.1%	--	1.00	9.2K
$160.00	Sep 25	33.90	36.95	$35.42	8.6%	1	1.00	2.8K
$165.00	Sep 25	30.00	31.05	$30.53	3.4%	11	1.00	9.2K
$167.50	Sep 25	27.25	29.05	$28.15	6.4%	1	1.00	2.3K
$170.00	Sep 25	24.95	26.70	$25.83	6.8%	37	1.00	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 25	18.50	21.35	$19.93	14.3%	4	1.00	5
$220.00	Sep 25	22.85	26.20	$24.53	13.7%	--	1.00	10
$230.00	Sep 25	32.85	36.25	$34.55	9.8%	1	1.00	--
$210.00	Sep 25	13.05	16.45	$14.75	23.1%	20	0.95	37
$205.00	Sep 25	8.50	11.70	$10.10	31.7%	--	0.90	23

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 12.9K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	1.00	1.20	$1.10	18.2%	2.2K	0.27	8.8K
$195.00	Sep 25	2.61	3.15	$2.88	18.8%	1.0K	0.53	2.8K
$190.00	Sep 25	5.55	6.65	$6.10	18.0%	670	0.80	11.0K
$197.50	Oct 2	7.25	8.35	$7.80	14.1%	590	0.48	160
$197.50	Sep 25	1.62	2.01	$1.82	21.4%	557	0.39	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 25	0.15	0.19	$0.17	23.5%	1.1K	0.06	1.6K
$190.00	Sep 25	0.70	0.80	$0.75	13.3%	667	0.20	1.5K
$195.00	Sep 25	2.24	2.75	$2.50	20.4%	404	0.47	243
$192.50	Sep 25	1.16	1.66	$1.41	35.5%	216	0.32	179
$167.50	Sep 25	0.00	0.01	$0.01	100.0%	156	0.00	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 38.0%, max 64.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Sep 25	Oct 2	135.0%	84.1%	60.5%	434	475
$192.50	Sep 25	Oct 23	121.7%	81.1%	50.0%	125	2.2K
$200.00	Sep 25	Nov 6	133.6%	102.7%	30.1%	2.2K	8.8K
$190.00	Sep 25	Oct 30	127.1%	99.6%	27.6%	671	12.9K
$195.00	Sep 25	Nov 6	126.5%	99.3%	27.4%	1.0K	3.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Sep 25	Oct 9	129.0%	78.3%	64.6%	35	105
$192.50	Sep 25	Oct 16	121.7%	78.7%	54.6%	219	216
$202.50	Sep 25	Nov 6	135.0%	102.6%	31.6%	3	19
$200.00	Sep 25	Nov 6	133.6%	102.7%	30.1%	12	465
$190.00	Sep 25	Oct 30	127.1%	99.6%	27.6%	667	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 1.13, avg 2.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$195.00	Nov 6	$7.05	$7.95	$7.05	66%	1.13	$187.05
$205.00	$220.00	Nov 6	$5.10	$9.90	$5.10	52%	1.94	$210.10
$220.00	$230.00	Oct 30	$2.54	$7.46	$2.54	42%	2.94	$222.54
$210.00	$220.00	Oct 30	$3.13	$6.87	$3.13	48%	2.19	$213.13
$220.00	$230.00	Nov 6	$2.85	$7.15	$2.85	44%	2.51	$222.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$157.50	Oct 23	$0.16	$2.34	$0.16	16%	14.62	$159.84
$177.50	$175.00	Oct 9	$0.33	$2.17	$0.33	23%	6.58	$177.17
$170.00	$167.50	Oct 23	$0.38	$2.12	$0.38	23%	5.58	$169.62
$177.50	$175.00	Oct 2	$0.28	$2.22	$0.28	18%	7.93	$177.22
$190.00	$187.50	Oct 2	$0.77	$1.73	$0.77	38%	2.25	$189.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.97, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$215.00	Oct 2	$1.00	$1.00	$1.50	72%	0.67	$213.50
$217.50	$220.00	Sep 25	$0.25	$0.25	$2.25	94%	0.11	$217.75
$230.00	$232.50	Oct 2	$0.38	$0.38	$2.12	88%	0.18	$230.38
$197.50	$200.00	Oct 16	$1.38	$1.38	$1.12	48%	1.23	$198.88
$215.00	$220.00	Oct 9	$1.52	$1.52	$3.48	68%	0.44	$216.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$170.00	Nov 6	$12.33	$12.33	$12.67	57%	0.97	$182.67
$190.00	$185.00	Oct 23	$2.73	$2.73	$2.27	59%	1.20	$187.27
$190.00	$185.00	Oct 30	$2.68	$2.68	$2.32	60%	1.16	$187.32
$185.00	$180.00	Oct 30	$2.43	$2.43	$2.57	63%	0.95	$182.57
$175.00	$170.00	Oct 30	$2.00	$2.00	$3.00	70%	0.67	$173.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $6.07, cheapest $5.98)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Sep 25	Oct 2	$5.98	129.0%	80.1%
$195.00	Sep 25	Oct 2	$6.19	126.5%	79.8%
$192.50	Sep 25	Oct 2	$5.97	121.7%	79.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Sep 25	Oct 2	$6.27	129.0%	80.1%
$195.00	Sep 25	Oct 2	$6.10	126.5%	79.8%
$192.50	Sep 25	Oct 2	$5.92	121.7%	79.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 2.75% of stock, avg 13.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Sep 25	$2.88	$2.50	$5.38	$189.62	$200.38	2.75%
$192.50	Sep 25	$4.28	$1.41	$5.69	$186.81	$198.19	2.91%
$197.50	Sep 25	$1.82	$3.98	$5.80	$191.70	$203.30	2.97%
$190.00	Sep 25	$6.10	$0.75	$6.85	$183.15	$196.85	3.51%
$200.00	Sep 25	$1.10	$5.80	$6.90	$193.10	$206.90	3.53%
$202.50	Sep 25	$0.65	$7.85	$8.50	$194.00	$211.00	4.35%
$187.50	Sep 25	$8.38	$0.39	$8.77	$178.73	$196.27	4.49%
$205.00	Sep 25	$0.39	$10.10	$10.49	$194.51	$215.49	5.37%
$185.00	Sep 25	$10.38	$0.17	$10.55	$174.45	$195.55	5.40%
$182.50	Sep 25	$13.08	$0.13	$13.21	$169.29	$195.71	6.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.21% of stock, avg 10.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$185.00	Sep 25	$0.24	$0.17	$0.41	$184.59	$207.91
$205.00	$185.00	Sep 25	$0.39	$0.17	$0.56	$184.44	$205.56
$207.50	$187.50	Sep 25	$0.24	$0.39	$0.63	$186.87	$208.13
$205.00	$187.50	Sep 25	$0.39	$0.39	$0.78	$186.72	$205.78
$202.50	$185.00	Sep 25	$0.65	$0.17	$0.82	$184.18	$203.32
$202.50	$187.50	Sep 25	$0.65	$0.39	$1.04	$186.46	$203.54
$207.50	$190.00	Sep 25	$0.24	$0.75	$0.99	$189.01	$208.49
$205.00	$190.00	Sep 25	$0.39	$0.75	$1.14	$188.86	$206.14
$202.50	$190.00	Sep 25	$0.65	$0.75	$1.40	$188.60	$203.90
$200.00	$185.00	Sep 25	$1.10	$0.17	$1.27	$183.73	$201.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 1.69, avg credit $1.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
172/175	212/215	Oct 2	$1.57	$0.93	56%	1.69	$173.43	$214.07
182/185	212/215	Oct 2	$1.90	$0.60	42%	3.17	$183.10	$214.40
185/188	212/215	Oct 2	$1.95	$0.55	38%	3.55	$185.55	$214.45
170/172	212/215	Oct 2	$1.40	$1.10	59%	1.27	$171.10	$213.90
178/180	212/215	Oct 2	$1.59	$0.91	50%	1.75	$178.41	$214.09
162/165	212/215	Oct 2	$1.22	$1.28	65%	0.95	$163.78	$213.72
160/162	212/215	Oct 2	$1.17	$1.33	66%	0.88	$161.33	$213.67
168/170	212/215	Oct 2	$1.22	$1.28	62%	0.95	$168.78	$213.72
180/182	212/215	Oct 2	$1.54	$0.96	47%	1.60	$180.96	$214.04
160/162	218/220	Sep 25	$0.37	$2.13	93%	0.17	$162.13	$217.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 6.35, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$192.50	$195.00	$197.50	Sep 25	$0.34	$2.16	29%	6.35
$190.00	$192.50	$195.00	Oct 2	$0.05	$2.45	9%	49.00
$195.00	$197.50	$200.00	Sep 25	$0.34	$2.16	26%	6.35
$197.50	$200.00	$202.50	Sep 25	$0.27	$2.23	22%	8.26
$200.00	$202.50	$205.00	Sep 25	$0.19	$2.31	16%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$197.50	$200.00	$202.50	Sep 25	$0.23	$2.27	22%	9.87
$182.50	$185.00	$187.50	Oct 2	$0.05	$2.45	9%	49.00
$160.00	$165.00	$170.00	Nov 6	$0.09	$4.91	6%	54.56
$185.00	$187.50	$190.00	Sep 25	$0.14	$2.36	15%	16.86
$195.00	$200.00	$205.00	Oct 30	$0.10	$4.90	6%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 67 found (best net $-1.32, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$197.50	$200.00	1:2	Sep 25	-$0.38	$2.12
$195.00	$197.50	1:2	Sep 25	-$0.76	$1.74
$200.00	$202.50	1:2	Sep 25	-$0.20	$2.30
$202.50	$205.00	1:2	Sep 25	-$0.13	$2.37
$205.00	$207.50	1:2	Sep 25	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$170.00	1:2	Nov 6	-$1.32	$23.68
$220.00	$205.00	1:2	Oct 9	-$6.82	$8.18
$210.00	$200.00	1:2	Oct 2	-$4.91	$5.09
$195.00	$192.50	1:2	Sep 25	-$0.32	$2.18
$192.50	$190.00	1:2	Sep 25	-$0.09	$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 8.39%, avg 4.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Nov 6	$16.40	0.44	12.6%	8.39%	20.98%	1	11
$230.00	Nov 6	$13.55	0.39	17.7%	6.93%	24.64%	2	--
$205.00	Nov 6	$21.80	0.52	4.9%	11.16%	16.06%	5	1
$200.00	Nov 6	$23.65	0.54	2.4%	12.10%	14.45%	4	10
$197.50	Nov 6	$24.80	0.56	1.1%	12.69%	13.76%	1	1
$220.00	Oct 30	$14.95	0.42	12.6%	7.65%	20.23%	3	618
$230.00	Oct 30	$12.40	0.37	17.7%	6.35%	24.05%	--	87
$210.00	Oct 30	$18.10	0.47	7.5%	9.26%	16.73%	2	23
$205.00	Oct 30	$19.85	0.50	4.9%	10.16%	15.07%	--	28
$200.00	Oct 30	$21.50	0.53	2.4%	11.00%	13.35%	--	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 9,780

Total Puts 5,712

Put/Call Ratio 0.58

Net Difference 4,068

Prior's Put/Call Breakdown

Total Calls 14,387

Total Puts 3,316

Put/Call Ratio 0.23

Net Difference 11,071

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