MRNA - Options Database

MRNA

MODERNA INC

$193.68 -0.59%

(9/25 09:50) ◀

Friday, September 25, 2026 (9:55am)

▶ (9/25 10:00)

◀ 9/25 09:55 ▶

Option Volume

Detail

ℹ

Current (09/25 9:55am) 22,175

Calls: 13,915 (63%)

Puts: 8,260 (37%)

Prior (09/17) 25,162

Calls: 20,362 (81%)

Puts: 4,800 (19%)

Current vs Prior -11.87%

Calls: -31.66% (Calls)

Puts: +72.08% (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 -84.12%

Calls: -79.70%

Puts: -88.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 9:55am) $10.19M

Calls: $7.20M (71%)

Puts: $2.99M (29%)

Prior (09/17) $14.41M

Calls: $12.35M (86%)

Puts: $2.06M (14%)

Current vs Prior -29.26%

Calls: -41.69%

Puts: +45.45%

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 -94.39%

Calls: -95.58%

Puts: -83.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 9:55am) 0.59

Prior (09/17) 0.24

Current vs Prior +151.81%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -18.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 9:55am) 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 3.40% | 9.43%15.80% | 31.02%

Prior 5.34% | 10.49%5.34% | 19.36%

Current vs Prior -36.36% | -10.13%+195.95% | +60.26%

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

Current vs 7-Day Avg -60.93% | -32.31%+8.46% | +22.95%

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

Current vs 7-Day Eod -36.36% | -10.13%-4.56% | -1.57%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.11% | 21.25%

Calls: 27.69% | 25.05%

Puts: 16.52% | 17.45%

Prior 20.30% | 11.25%

Calls: 19.33% | 10.46%

Puts: 21.28% | 12.03%

Current vs Prior +8.92% | +88.89%

Prior 7-Day Avg 36.20% | 21.55%

Calls: 35.00% | 20.93%

Puts: 37.41% | 22.18%

Current vs 7-Day Avg -38.93% | -1.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($7.20M). Bullish P/C ratio of 0.59. P/C ratio rising 152% - 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
09:55	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 50 of results (avg 8.3%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 30	45.70	48.60	$47.15	6.2%	--	0.81	293
$157.50	Oct 30	43.90	46.85	$45.38	6.5%	--	0.79	12
$160.00	Oct 30	42.15	45.05	$43.60	6.7%	--	0.78	71
$155.00	Oct 23	41.35	44.35	$42.85	7.0%	--	0.87	156
$162.50	Oct 30	40.40	43.35	$41.88	7.0%	--	0.77	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 30	35.65	38.20	$36.92	6.9%	--	0.56	21
$210.00	Oct 30	32.20	34.80	$33.50	7.8%	--	0.53	25
$230.00	Sep 25	34.15	37.05	$35.60	8.1%	1	1.00	--
$195.00	Oct 16	14.15	15.45	$14.80	8.8%	4	0.47	36
$205.00	Oct 30	28.90	31.60	$30.25	8.9%	--	0.50	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.67, cheapest $0.67)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	0.60	0.73	$0.67	19.4%	3.0K	0.20	8.8K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 2	38.25	41.20	$39.73	7.4%	--	1.00	323
$155.00	Sep 25	38.00	40.90	$39.45	7.4%	--	1.00	565
$157.50	Sep 25	35.55	38.35	$36.95	7.6%	25	1.00	9.2K
$160.00	Sep 25	33.00	35.85	$34.42	8.3%	1	1.00	2.8K
$165.00	Sep 25	28.00	30.70	$29.35	9.2%	39	1.00	9.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 25	14.10	17.15	$15.63	19.5%	20	1.00	37
$215.00	Sep 25	19.15	22.05	$20.60	14.1%	4	1.00	5
$220.00	Sep 25	24.45	27.25	$25.85	10.8%	--	1.00	10
$230.00	Sep 25	34.15	37.05	$35.60	8.1%	1	1.00	--
$205.00	Sep 25	10.20	12.30	$11.25	18.7%	--	0.92	23

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 18.3K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	0.60	0.73	$0.67	19.4%	3.0K	0.20	8.8K
$195.00	Sep 25	1.80	2.18	$1.99	19.1%	1.2K	0.47	2.8K
$212.50	Sep 25	0.03	0.10	$0.07	100.0%	1.1K	0.02	171
$210.00	Sep 25	0.05	0.08	$0.07	42.9%	931	0.03	1.7K
$205.00	Sep 25	0.16	0.26	$0.21	47.6%	816	0.07	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 25	0.14	0.25	$0.20	55.0%	1.3K	0.06	1.6K
$190.00	Sep 25	0.91	1.15	$1.03	23.3%	993	0.23	1.5K
$195.00	Sep 25	3.05	3.60	$3.33	16.5%	553	0.53	243
$180.00	Sep 25	0.03	0.04	$0.04	25.0%	313	0.01	2.2K
$192.50	Sep 25	1.70	2.16	$1.93	23.8%	273	0.37	179

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 32.1%, max 58.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Sep 25	Oct 23	119.7%	78.4%	52.7%	146	2.2K
$195.00	Sep 25	Nov 6	122.4%	98.2%	24.6%	1.2K	3.2K
$190.00	Sep 25	Oct 30	120.3%	98.5%	22.1%	727	12.9K
$197.50	Sep 25	Nov 6	122.7%	101.9%	20.4%	769	1.3K
$200.00	Sep 25	Nov 6	122.3%	101.5%	20.4%	3.0K	8.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Sep 25	Oct 9	122.7%	77.6%	58.1%	41	105
$192.50	Sep 25	Oct 16	119.7%	77.3%	54.9%	276	216
$195.00	Sep 25	Nov 6	122.4%	98.0%	24.9%	554	247
$190.00	Sep 25	Oct 30	120.3%	98.5%	22.1%	993	1.5K
$200.00	Sep 25	Nov 6	122.3%	101.5%	20.4%	42	465

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 1.15, avg 3.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$195.00	Nov 6	$6.99	$8.01	$6.99	66%	1.15	$186.99
$205.00	$220.00	Nov 6	$5.10	$9.90	$5.10	51%	1.94	$210.10
$220.00	$230.00	Oct 30	$2.42	$7.58	$2.42	41%	3.13	$222.42
$220.00	$230.00	Nov 6	$2.67	$7.33	$2.67	43%	2.75	$222.67
$210.00	$220.00	Oct 30	$3.10	$6.90	$3.10	47%	2.23	$213.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$200.00	Sep 25	$1.55	$0.95	$1.55	88%	0.61	$200.95
$192.50	$190.00	Oct 2	$0.80	$1.70	$0.80	45%	2.13	$191.70
$182.50	$180.00	Oct 2	$0.37	$2.13	$0.37	26%	5.76	$182.13
$157.50	$155.00	Oct 23	$0.12	$2.38	$0.12	14%	19.83	$157.38
$160.00	$157.50	Oct 16	$0.14	$2.36	$0.14	12%	16.86	$159.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 1.28, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$215.00	Oct 2	$0.84	$0.84	$1.66	74%	0.51	$213.34
$215.00	$220.00	Oct 9	$1.56	$1.56	$3.44	69%	0.45	$216.56
$217.50	$220.00	Sep 25	$0.13	$0.13	$2.37	97%	0.05	$217.63
$207.50	$210.00	Oct 2	$0.77	$0.77	$1.73	69%	0.45	$208.27
$207.50	$210.00	Oct 16	$1.03	$1.03	$1.47	59%	0.70	$208.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Oct 30	$2.81	$2.81	$2.19	59%	1.28	$187.19
$165.00	$160.00	Nov 6	$1.83	$1.83	$3.17	75%	0.58	$163.17
$185.00	$180.00	Oct 16	$2.28	$2.28	$2.72	64%	0.84	$182.72
$160.00	$157.50	Oct 23	$0.97	$0.97	$1.53	84%	0.63	$159.03
$170.00	$165.00	Nov 6	$1.92	$1.92	$3.08	72%	0.62	$168.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $5.83, cheapest $5.42)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Sep 25	Oct 2	$6.13	119.7%	74.8%
$195.00	Sep 25	Oct 2	$6.16	122.4%	78.4%
$197.50	Sep 25	Oct 2	$6.08	122.7%	80.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Sep 25	Oct 2	$5.42	119.7%	74.8%
$195.00	Sep 25	Oct 2	$5.55	122.4%	78.4%
$197.50	Sep 25	Oct 2	$5.61	122.7%	80.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 2.67% of stock, avg 13.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Sep 25	$3.25	$1.93	$5.18	$187.32	$197.68	2.67%
$195.00	Sep 25	$1.99	$3.33	$5.32	$189.68	$200.32	2.75%
$190.00	Sep 25	$4.90	$1.03	$5.93	$184.07	$195.93	3.06%
$197.50	Sep 25	$1.15	$4.82	$5.97	$191.53	$203.47	3.08%
$200.00	Sep 25	$0.67	$6.88	$7.55	$192.45	$207.55	3.90%
$187.50	Sep 25	$7.10	$0.47	$7.57	$179.93	$195.07	3.91%
$202.50	Sep 25	$0.37	$8.43	$8.80	$193.70	$211.30	4.54%
$185.00	Sep 25	$9.28	$0.20	$9.48	$175.52	$194.48	4.89%
$205.00	Sep 25	$0.21	$11.25	$11.46	$193.54	$216.46	5.92%
$182.50	Sep 25	$12.00	$0.09	$12.09	$170.41	$194.59	6.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.21% of stock, avg 10.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$185.00	Sep 25	$0.21	$0.20	$0.41	$184.59	$205.41
$202.50	$185.00	Sep 25	$0.37	$0.20	$0.57	$184.43	$203.07
$205.00	$187.50	Sep 25	$0.21	$0.47	$0.68	$186.82	$205.68
$202.50	$187.50	Sep 25	$0.37	$0.47	$0.84	$186.66	$203.34
$200.00	$185.00	Sep 25	$0.67	$0.20	$0.87	$184.13	$200.87
$200.00	$187.50	Sep 25	$0.67	$0.47	$1.14	$186.36	$201.14
$205.00	$190.00	Sep 25	$0.21	$1.03	$1.24	$188.76	$206.24
$202.50	$190.00	Sep 25	$0.37	$1.03	$1.40	$188.60	$203.90
$200.00	$190.00	Sep 25	$0.67	$1.03	$1.70	$188.30	$201.70
$197.50	$185.00	Sep 25	$1.15	$0.20	$1.35	$183.65	$198.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 142 found (best R:R 3.39, avg credit $1.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
182/185	212/215	Oct 2	$1.93	$0.57	44%	3.39	$183.07	$214.43
155/158	212/215	Oct 2	$1.21	$1.29	69%	0.94	$156.29	$213.71
160/162	212/215	Oct 2	$1.14	$1.36	68%	0.84	$161.36	$213.64
182/185	208/210	Oct 2	$1.86	$0.64	38%	2.91	$183.14	$209.36
168/170	212/215	Oct 2	$1.19	$1.31	64%	0.91	$168.81	$213.69
178/180	212/215	Oct 2	$1.49	$1.01	52%	1.48	$178.51	$213.99
155/158	208/210	Oct 2	$1.14	$1.36	64%	0.84	$156.36	$208.64
175/178	212/215	Oct 2	$1.35	$1.15	55%	1.17	$176.15	$213.85
182/185	218/220	Oct 2	$1.47	$1.03	50%	1.43	$183.53	$218.97
172/175	212/215	Oct 2	$1.23	$1.27	59%	0.97	$173.77	$213.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 8.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Oct 9	$0.13	$4.87	11%	37.46
$197.50	$200.00	$202.50	Sep 25	$0.18	$2.32	20%	12.89
$200.00	$205.00	$210.00	Oct 30	$0.08	$4.92	6%	61.50
$190.00	$192.50	$195.00	Sep 25	$0.39	$2.11	30%	5.41
$190.00	$192.50	$195.00	Oct 9	$0.05	$2.45	7%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Oct 2	$1.03	$8.97	25%	8.71
$192.50	$195.00	$197.50	Sep 25	$0.09	$2.41	30%	26.78
$160.00	$165.00	$170.00	Nov 6	$0.09	$4.91	6%	54.56
$195.00	$200.00	$205.00	Oct 30	$0.10	$4.90	6%	49.00
$200.00	$205.00	$210.00	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. 70 found (best net $-1.35, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$192.50	$195.00	1:2	Sep 25	-$0.73	$1.77
$195.00	$197.50	1:2	Sep 25	-$0.31	$2.19
$197.50	$200.00	1:2	Sep 25	-$0.19	$2.31
$200.00	$202.50	1:2	Sep 25	-$0.07	$2.43
$190.00	$192.50	1:2	Sep 25	-$1.60	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$170.00	1:2	Nov 6	-$1.35	$23.65
$220.00	$205.00	1:2	Oct 9	-$7.21	$7.79
$210.00	$200.00	1:2	Oct 2	-$4.85	$5.15
$195.00	$192.50	1:2	Sep 25	-$0.53	$1.97
$192.50	$190.00	1:2	Sep 25	-$0.13	$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 8.13%, avg 4.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Nov 6	$15.75	0.43	13.6%	8.13%	21.72%	1	11
$230.00	Nov 6	$13.00	0.38	18.8%	6.71%	25.46%	2	--
$205.00	Nov 6	$20.85	0.51	5.8%	10.77%	16.61%	15	1
$200.00	Nov 6	$22.85	0.54	3.3%	11.80%	15.06%	4	10
$197.50	Nov 6	$23.85	0.55	2.0%	12.31%	14.29%	1	1
$195.00	Nov 6	$24.90	0.56	0.7%	12.86%	13.54%	5	423
$220.00	Oct 30	$14.70	0.41	13.6%	7.59%	21.18%	5	618
$205.00	Oct 30	$19.55	0.50	5.8%	10.09%	15.94%	1	28
$210.00	Oct 30	$17.50	0.47	8.4%	9.04%	17.46%	2	23
$230.00	Oct 30	$11.80	0.36	18.8%	6.09%	24.85%	--	87

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 13,915

Total Puts 8,260

Put/Call Ratio 0.59

Net Difference 5,655

Prior's Put/Call Breakdown

Total Calls 20,362

Total Puts 4,800

Put/Call Ratio 0.24

Net Difference 15,562

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