MRNA - Options Database

MRNA

MODERNA INC

$193.89 -0.48%

(9/25 09:45) ◀

Friday, September 25, 2026 (9:50am)

▶ (9/25 09:55)

◀ 9/25 09:50 ▶

Option Volume

Detail

ℹ

Current (09/25 9:50am) 19,496

Calls: 12,382 (64%)

Puts: 7,114 (36%)

Prior (09/17) 22,118

Calls: 18,023 (81%)

Puts: 4,095 (19%)

Current vs Prior -11.85%

Calls: -31.30% (Calls)

Puts: +73.72% (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 -86.04%

Calls: -81.94%

Puts: -89.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 9:50am) $8.83M

Calls: $6.03M (68%)

Puts: $2.80M (32%)

Prior (09/17) $12.57M

Calls: $10.72M (85%)

Puts: $1.85M (15%)

Current vs Prior -29.75%

Calls: -43.79%

Puts: +51.78%

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 -95.14%

Calls: -96.30%

Puts: -84.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 9:50am) 0.57

Prior (09/17) 0.23

Current vs Prior +152.87%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -21.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 9:50am) 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 3.33% | 9.72%16.02% | 31.12%

Prior 5.34% | 10.49%5.34% | 19.36%

Current vs Prior -37.59% | -7.32%+200.17% | +60.75%

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

Current vs 7-Day Avg -61.68% | -30.20%+10.01% | +23.32%

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

Current vs 7-Day Eod -37.59% | -7.32%-3.20% | -1.27%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.65% | 22.19%

Calls: 34.53% | 24.49%

Puts: 20.77% | 19.89%

Prior 20.30% | 11.25%

Calls: 19.33% | 10.46%

Puts: 21.28% | 12.03%

Current vs Prior +36.21% | +97.24%

Prior 7-Day Avg 36.20% | 21.55%

Calls: 35.00% | 20.93%

Puts: 37.41% | 22.18%

Current vs 7-Day Avg -23.62% | +2.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($6.03M). Bullish P/C ratio of 0.57. 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
09:50	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 42 of results (avg 8.3%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 25	28.40	29.90	$29.15	5.1%	37	1.00	9.2K
$157.50	Sep 25	34.90	37.15	$36.03	6.2%	25	1.00	9.2K
$157.50	Oct 2	35.55	37.95	$36.75	6.5%	--	0.95	99
$185.00	Oct 30	27.60	29.50	$28.55	6.7%	3	0.63	1.6K
$160.00	Oct 30	41.90	44.85	$43.38	6.8%	--	0.79	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	17.30	18.40	$17.85	6.2%	111	0.52	88
$230.00	Sep 25	34.40	37.30	$35.85	8.1%	1	1.00	--
$215.00	Oct 30	35.30	38.55	$36.92	8.8%	--	0.56	21
$205.00	Oct 30	28.60	31.30	$29.95	9.0%	--	0.50	12
$200.00	Oct 30	25.50	28.00	$26.75	9.3%	--	0.47	48

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.50, cheapest $0.50)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Sep 25	0.45	0.54	$0.50	18.0%	58	0.14	598

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	34.90	37.15	$36.03	6.2%	25	1.00	9.2K
$160.00	Sep 25	33.20	35.75	$34.48	7.4%	1	1.00	2.8K
$165.00	Sep 25	28.40	29.90	$29.15	5.1%	37	1.00	9.2K
$167.50	Sep 25	25.15	27.90	$26.53	10.4%	1	1.00	2.3K
$170.00	Sep 25	22.85	25.50	$24.18	11.0%	38	1.00	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 25	19.40	22.60	$21.00	15.2%	4	1.00	5
$220.00	Sep 25	24.65	27.45	$26.05	10.7%	--	1.00	10
$230.00	Sep 25	34.40	37.30	$35.85	8.1%	1	1.00	--
$210.00	Sep 25	15.25	17.10	$16.18	11.4%	20	0.95	37
$205.00	Sep 25	9.65	12.20	$10.93	23.3%	--	0.93	23

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 16.2K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	0.60	0.75	$0.68	22.1%	2.5K	0.19	8.8K
$195.00	Sep 25	1.85	2.26	$2.05	20.0%	1.1K	0.45	2.8K
$212.50	Sep 25	0.01	0.10	$0.06	150.0%	1.0K	0.02	171
$210.00	Sep 25	0.07	0.12	$0.10	50.0%	815	0.03	1.7K
$205.00	Sep 25	0.16	0.24	$0.20	40.0%	710	0.07	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 25	0.15	0.25	$0.20	50.0%	1.2K	0.07	1.6K
$190.00	Sep 25	0.89	1.10	$1.00	21.0%	802	0.25	1.5K
$195.00	Sep 25	2.80	3.45	$3.13	20.8%	482	0.55	243
$192.50	Sep 25	1.78	2.03	$1.90	13.2%	245	0.40	179
$180.00	Sep 25	0.02	0.07	$0.05	100.0%	228	0.02	2.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 31.6%, max 56.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Sep 25	Oct 23	118.6%	79.6%	48.9%	133	2.2K
$200.00	Sep 25	Nov 6	125.6%	101.0%	24.4%	2.5K	8.8K
$195.00	Sep 25	Nov 6	121.9%	98.1%	24.3%	1.1K	3.2K
$197.50	Sep 25	Nov 6	125.0%	101.8%	22.8%	631	1.3K
$190.00	Sep 25	Oct 30	118.2%	99.2%	19.2%	715	12.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Sep 25	Oct 9	125.0%	80.1%	56.0%	37	105
$192.50	Sep 25	Oct 16	118.6%	77.7%	52.6%	248	216
$200.00	Sep 25	Nov 6	125.6%	101.0%	24.4%	39	465
$195.00	Sep 25	Nov 6	121.9%	98.1%	24.3%	483	247
$190.00	Sep 25	Oct 30	118.2%	99.2%	19.2%	802	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 2.21, avg 3.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$220.00	Nov 6	$4.67	$10.33	$4.67	51%	2.21	$209.67
$180.00	$195.00	Nov 6	$7.03	$7.97	$7.03	66%	1.13	$187.03
$210.00	$220.00	Oct 30	$2.83	$7.17	$2.83	47%	2.53	$212.83
$220.00	$230.00	Oct 30	$2.57	$7.43	$2.57	42%	2.89	$222.57
$220.00	$230.00	Nov 6	$2.70	$7.30	$2.70	43%	2.70	$222.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$195.00	Oct 9	$0.85	$1.65	$0.85	52%	1.94	$196.65
$177.50	$175.00	Oct 9	$0.32	$2.18	$0.32	24%	6.81	$177.18
$185.00	$182.50	Oct 9	$0.68	$1.82	$0.68	35%	2.68	$184.32
$172.50	$170.00	Oct 9	$0.30	$2.20	$0.30	19%	7.33	$172.20
$170.00	$167.50	Oct 9	$0.29	$2.21	$0.29	17%	7.62	$169.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 1.25, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$200.00	Oct 2	$1.40	$1.40	$1.10	53%	1.27	$198.90
$197.50	$200.00	Oct 16	$1.47	$1.47	$1.03	49%	1.43	$198.97
$215.00	$220.00	Oct 9	$1.53	$1.53	$3.47	69%	0.44	$216.53
$212.50	$215.00	Oct 2	$0.75	$0.75	$1.75	74%	0.43	$213.25
$217.50	$220.00	Sep 25	$0.14	$0.14	$2.36	96%	0.06	$217.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Oct 30	$2.78	$2.78	$2.22	59%	1.25	$187.22
$175.00	$170.00	Oct 30	$2.10	$2.10	$2.90	69%	0.72	$172.90
$165.00	$160.00	Nov 6	$1.80	$1.80	$3.20	74%	0.56	$163.20
$170.00	$165.00	Nov 6	$1.95	$1.95	$3.05	72%	0.64	$168.05
$185.00	$180.00	Oct 30	$2.32	$2.32	$2.68	62%	0.87	$182.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $6.13, cheapest $5.75)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Sep 25	Oct 2	$6.39	125.0%	82.5%
$195.00	Sep 25	Oct 2	$6.50	121.9%	81.1%
$192.50	Sep 25	Oct 2	$6.47	118.6%	78.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Sep 25	Oct 2	$5.75	125.0%	82.5%
$195.00	Sep 25	Oct 2	$5.92	121.9%	81.1%
$192.50	Sep 25	Oct 2	$5.73	118.6%	78.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 2.67% of stock, avg 13.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Sep 25	$2.05	$3.13	$5.18	$189.82	$200.18	2.67%
$192.50	Sep 25	$3.33	$1.90	$5.23	$187.27	$197.73	2.70%
$197.50	Sep 25	$1.21	$4.68	$5.89	$191.61	$203.39	3.04%
$190.00	Sep 25	$4.93	$1.00	$5.93	$184.07	$195.93	3.06%
$187.50	Sep 25	$6.73	$0.50	$7.23	$180.27	$194.73	3.73%
$200.00	Sep 25	$0.68	$6.78	$7.46	$192.54	$207.46	3.85%
$202.50	Sep 25	$0.38	$8.63	$9.01	$193.49	$211.51	4.65%
$185.00	Sep 25	$8.90	$0.20	$9.10	$175.90	$194.10	4.69%
$205.00	Sep 25	$0.20	$10.93	$11.13	$193.87	$216.13	5.74%
$182.50	Sep 25	$11.58	$0.09	$11.67	$170.83	$194.17	6.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.21% of stock, avg 10.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$185.00	Sep 25	$0.20	$0.20	$0.40	$184.60	$205.40
$202.50	$185.00	Sep 25	$0.38	$0.20	$0.58	$184.42	$203.08
$205.00	$187.50	Sep 25	$0.20	$0.50	$0.70	$186.80	$205.70
$202.50	$187.50	Sep 25	$0.38	$0.50	$0.88	$186.62	$203.38
$200.00	$185.00	Sep 25	$0.68	$0.20	$0.88	$184.12	$200.88
$200.00	$187.50	Sep 25	$0.68	$0.50	$1.18	$186.32	$201.18
$205.00	$190.00	Sep 25	$0.20	$1.00	$1.20	$188.80	$206.20
$202.50	$190.00	Sep 25	$0.38	$1.00	$1.38	$188.62	$203.88
$200.00	$190.00	Sep 25	$0.68	$1.00	$1.68	$188.32	$201.68
$197.50	$185.00	Sep 25	$1.21	$0.20	$1.41	$183.59	$198.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 2.13, avg credit $1.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
182/185	212/215	Oct 2	$1.70	$0.80	43%	2.13	$183.30	$214.20
178/180	212/215	Oct 2	$1.49	$1.01	51%	1.48	$178.51	$213.99
172/175	212/215	Oct 2	$1.26	$1.24	58%	1.02	$173.74	$213.76
160/162	212/215	Oct 2	$0.98	$1.52	68%	0.64	$161.52	$213.48
168/170	212/215	Oct 2	$1.07	$1.43	63%	0.75	$168.93	$213.57
160/162	218/220	Sep 25	$0.27	$2.23	94%	0.12	$162.23	$217.77
162/165	212/215	Oct 2	$0.94	$1.56	66%	0.60	$164.06	$213.44
180/182	212/215	Oct 2	$1.41	$1.09	47%	1.29	$181.09	$213.91
182/185	215/218	Oct 2	$1.41	$1.09	46%	1.29	$183.59	$216.41
178/180	215/218	Oct 2	$1.20	$1.30	55%	0.92	$178.80	$216.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Oct 30	$0.26	$9.74	10%	37.46
$187.50	$190.00	$192.50	Sep 25	$0.20	$2.30	26%	11.50
$170.00	$175.00	$180.00	Oct 30	$0.05	$4.95	7%	99.00
$215.00	$220.00	$225.00	Oct 23	$0.08	$4.92	8%	61.50
$190.00	$192.50	$195.00	Sep 25	$0.32	$2.18	30%	6.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$192.50	$195.00	$197.50	Sep 25	$0.32	$2.18	30%	6.81
$190.00	$192.50	$195.00	Sep 25	$0.33	$2.17	30%	6.58
$185.00	$187.50	$190.00	Sep 25	$0.20	$2.30	18%	11.50
$185.00	$187.50	$190.00	Oct 9	$0.06	$2.44	7%	40.67
$160.00	$165.00	$170.00	Nov 6	$0.15	$4.85	6%	32.33

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 $-1.52, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$192.50	$195.00	1:2	Sep 25	-$0.77	$1.73
$195.00	$197.50	1:2	Sep 25	-$0.37	$2.13
$197.50	$200.00	1:2	Sep 25	-$0.15	$2.35
$200.00	$202.50	1:2	Sep 25	-$0.08	$2.42
$202.50	$205.00	1:2	Sep 25	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$170.00	1:2	Nov 6	-$1.52	$23.48
$220.00	$205.00	1:2	Oct 9	-$6.49	$8.51
$210.00	$200.00	1:2	Oct 2	-$5.57	$4.43
$192.50	$190.00	1:2	Sep 25	-$0.10	$2.40
$195.00	$192.50	1:2	Sep 25	-$0.67	$1.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 8.12%, avg 4.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Nov 6	$15.75	0.43	13.5%	8.12%	21.59%	1	11
$230.00	Nov 6	$13.00	0.38	18.6%	6.70%	25.33%	2	--
$205.00	Nov 6	$20.65	0.51	5.7%	10.65%	16.38%	5	1
$200.00	Nov 6	$22.55	0.54	3.1%	11.63%	14.78%	4	10
$197.50	Nov 6	$23.80	0.55	1.9%	12.28%	14.14%	1	1
$220.00	Oct 30	$14.80	0.42	13.5%	7.63%	21.10%	3	618
$230.00	Oct 30	$12.20	0.37	18.6%	6.29%	24.92%	--	87
$195.00	Nov 6	$24.75	0.56	0.6%	12.76%	13.34%	5	423
$210.00	Oct 30	$17.55	0.47	8.3%	9.05%	17.36%	2	23
$200.00	Oct 30	$21.20	0.53	3.1%	10.93%	14.09%	--	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 12,382

Total Puts 7,114

Put/Call Ratio 0.57

Net Difference 5,268

Prior's Put/Call Breakdown

Total Calls 18,023

Total Puts 4,095

Put/Call Ratio 0.23

Net Difference 13,928

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