MRNA - Options Database

MRNA

MODERNA INC

$193.90 -0.47%

(9/25 09:55) ◀

Friday, September 25, 2026 (10:00am)

▶

◀ 9/25 10:00

Option Volume

Detail

ℹ

Current (09/25 10:00am) 26,240

Calls: 16,890 (64%)

Puts: 9,350 (36%)

Prior (09/17) 40,662

Calls: 34,110 (84%)

Puts: 6,552 (16%)

Current vs Prior -35.47%

Calls: -50.48% (Calls)

Puts: +42.70% (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 -81.21%

Calls: -75.36%

Puts: -86.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:00am) $12.77M

Calls: $9.49M (74%)

Puts: $3.28M (26%)

Prior (09/17) $26.95M

Calls: $24.01M (89%)

Puts: $2.94M (11%)

Current vs Prior -52.61%

Calls: -60.46%

Puts: +11.40%

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 -92.97%

Calls: -94.17%

Puts: -82.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:00am) 0.55

Prior (09/17) 0.19

Current vs Prior +188.20%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -24.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:00am) 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 3.21% | 9.45%15.81% | 31.06%

Prior 5.34% | 10.49%5.34% | 19.36%

Current vs Prior -39.91% | -9.89%+196.10% | +60.47%

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

Current vs 7-Day Avg -63.11% | -32.13%+8.51% | +23.11%

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

Current vs 7-Day Eod -39.91% | -9.89%-4.51% | -1.44%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.57% | 21.45%

Calls: 24.92% | 24.92%

Puts: 22.22% | 17.98%

Prior 20.30% | 11.25%

Calls: 19.33% | 10.46%

Puts: 21.28% | 12.03%

Current vs Prior +16.11% | +90.67%

Prior 7-Day Avg 36.20% | 21.55%

Calls: 35.00% | 20.93%

Puts: 37.41% | 22.18%

Current vs 7-Day Avg -34.89% | -0.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($9.49M). Light premium activity with dollar volume down 53% vs prior. Bullish P/C ratio of 0.55. P/C ratio rising 188% - 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
10:00	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 51 of results (avg 8.2%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	11.75	12.35	$12.05	5.0%	65	0.48	5.1K
$157.50	Oct 16	38.05	40.60	$39.33	6.5%	--	0.89	18
$157.50	Oct 30	43.90	46.85	$45.38	6.5%	--	0.80	12
$170.00	Oct 16	28.10	30.05	$29.08	6.7%	3	0.79	1.3K
$160.00	Oct 16	36.00	38.50	$37.25	6.7%	56	0.88	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 30	35.65	38.00	$36.83	6.4%	--	0.56	21
$230.00	Sep 25	34.35	36.85	$35.60	7.0%	1	1.00	--
$210.00	Oct 30	32.20	34.70	$33.45	7.5%	--	0.53	25
$220.00	Oct 2	26.45	28.80	$27.63	8.5%	2	0.84	3
$200.00	Oct 16	17.15	18.75	$17.95	8.9%	114	0.53	88

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.19, cheapest $0.19)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Sep 25	0.17	0.20	$0.19	15.8%	989	0.07	3.6K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 118 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 25	35.65	38.20	$36.92	6.9%	25	1.00	9.2K
$160.00	Sep 25	32.95	35.80	$34.38	8.3%	9	1.00	2.8K
$165.00	Sep 25	28.00	30.55	$29.28	8.7%	39	1.00	9.2K
$167.50	Sep 25	25.45	28.35	$26.90	10.8%	11	1.00	2.3K
$170.00	Sep 25	23.15	25.65	$24.40	10.2%	54	1.00	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 25	14.55	16.90	$15.73	14.9%	20	1.00	37
$215.00	Sep 25	19.40	21.90	$20.65	12.1%	4	1.00	5
$220.00	Sep 25	24.10	26.85	$25.48	10.8%	--	1.00	10
$230.00	Sep 25	34.35	36.85	$35.60	7.0%	1	1.00	--
$205.00	Sep 25	9.70	12.40	$11.05	24.4%	--	0.96	23

Most actively traded options today. High liquidity = easy entry/exit. 198 active (total vol 22.0K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	0.52	0.70	$0.61	29.5%	3.1K	0.18	8.8K
$195.00	Sep 25	1.80	2.05	$1.92	13.0%	1.8K	0.44	2.8K
$190.00	Sep 25	4.40	5.50	$4.95	22.2%	1.2K	0.75	11.0K
$197.50	Oct 2	6.50	8.00	$7.25	20.7%	1.1K	0.46	160
$212.50	Sep 25	0.00	0.07	$0.04	175.0%	1.1K	0.01	171

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 25	0.15	0.21	$0.18	33.3%	1.7K	0.07	1.6K
$190.00	Sep 25	0.80	1.05	$0.93	26.9%	1.0K	0.25	1.5K
$195.00	Sep 25	2.64	3.30	$2.97	22.2%	557	0.57	243
$180.00	Sep 25	0.03	0.04	$0.04	25.0%	328	0.01	2.2K
$182.50	Sep 25	0.05	0.10	$0.08	62.5%	304	0.03	433

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 28.7%, max 59.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Sep 25	Oct 23	119.6%	79.2%	51.1%	147	2.2K
$200.00	Sep 25	Nov 6	123.6%	102.3%	20.8%	3.1K	8.8K
$190.00	Sep 25	Oct 30	117.1%	98.7%	18.7%	1.2K	12.9K
$197.50	Sep 25	Nov 6	121.3%	102.2%	18.7%	783	1.3K
$195.00	Sep 25	Nov 6	116.3%	102.2%	13.7%	1.8K	3.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Sep 25	Oct 9	121.3%	76.1%	59.5%	41	105
$192.50	Sep 25	Oct 23	119.6%	79.2%	51.1%	286	179
$200.00	Sep 25	Nov 6	123.6%	102.3%	20.8%	43	465
$190.00	Sep 25	Oct 30	117.1%	98.7%	18.7%	1.0K	1.5K
$195.00	Sep 25	Nov 6	116.3%	102.2%	13.7%	558	247

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 1.14, avg 2.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$195.00	Nov 6	$7.00	$8.00	$7.00	65%	1.14	$187.00
$205.00	$220.00	Nov 6	$4.94	$10.06	$4.94	51%	2.04	$209.94
$210.00	$220.00	Oct 30	$3.03	$6.97	$3.03	47%	2.30	$213.03
$220.00	$230.00	Oct 30	$2.52	$7.48	$2.52	41%	2.97	$222.52
$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
$160.00	$157.50	Oct 16	$0.13	$2.37	$0.13	12%	18.23	$159.87
$187.50	$185.00	Oct 2	$0.66	$1.84	$0.66	35%	2.79	$186.84
$162.50	$160.00	Oct 30	$0.42	$2.08	$0.42	23%	4.95	$162.08
$165.00	$162.50	Oct 23	$0.38	$2.12	$0.38	20%	5.58	$164.62
$175.00	$172.50	Oct 16	$0.52	$1.98	$0.52	26%	3.81	$174.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 1.28, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$200.00	Oct 16	$1.85	$1.85	$0.65	49%	2.85	$199.35
$217.50	$220.00	Sep 25	$0.23	$0.23	$2.27	95%	0.10	$217.73
$207.50	$210.00	Oct 16	$1.18	$1.18	$1.32	59%	0.89	$208.68
$212.50	$215.00	Oct 2	$0.72	$0.72	$1.78	74%	0.40	$213.22
$207.50	$210.00	Sep 25	$0.12	$0.12	$2.38	94%	0.05	$207.62

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	$1.88	$1.88	$3.12	74%	0.60	$163.12
$170.00	$165.00	Nov 6	$1.98	$1.98	$3.02	71%	0.66	$168.02
$192.50	$190.00	Oct 23	$1.65	$1.65	$0.85	56%	1.94	$190.85
$175.00	$170.00	Oct 30	$1.97	$1.97	$3.03	69%	0.65	$173.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.07, cheapest $5.80)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Sep 25	Oct 2	$6.18	119.6%	77.3%
$195.00	Sep 25	Oct 2	$6.36	116.3%	79.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Sep 25	Oct 2	$5.80	119.6%	77.3%
$195.00	Sep 25	Oct 2	$5.93	116.3%	79.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 2.52% of stock, avg 13.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Sep 25	$1.92	$2.97	$4.89	$190.11	$199.89	2.52%
$192.50	Sep 25	$3.25	$1.80	$5.05	$187.45	$197.55	2.60%
$190.00	Sep 25	$4.95	$0.93	$5.88	$184.12	$195.88	3.03%
$197.50	Sep 25	$1.13	$4.75	$5.88	$191.62	$203.38	3.03%
$200.00	Sep 25	$0.61	$6.60	$7.21	$192.79	$207.21	3.72%
$187.50	Sep 25	$6.93	$0.40	$7.33	$180.17	$194.83	3.78%
$202.50	Sep 25	$0.37	$8.52	$8.89	$193.61	$211.39	4.58%
$185.00	Sep 25	$9.20	$0.18	$9.38	$175.62	$194.38	4.84%
$205.00	Sep 25	$0.19	$11.05	$11.24	$193.76	$216.24	5.80%
$182.50	Sep 25	$11.95	$0.08	$12.03	$170.47	$194.53	6.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.19% of stock, avg 10.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$185.00	Sep 25	$0.19	$0.18	$0.37	$184.63	$205.37
$202.50	$185.00	Sep 25	$0.37	$0.18	$0.55	$184.45	$203.05
$205.00	$187.50	Sep 25	$0.19	$0.40	$0.59	$186.91	$205.59
$202.50	$187.50	Sep 25	$0.37	$0.40	$0.77	$186.73	$203.27
$200.00	$185.00	Sep 25	$0.61	$0.18	$0.79	$184.21	$200.79
$200.00	$187.50	Sep 25	$0.61	$0.40	$1.01	$186.49	$201.01
$205.00	$190.00	Sep 25	$0.19	$0.93	$1.12	$188.88	$206.12
$202.50	$190.00	Sep 25	$0.37	$0.93	$1.30	$188.70	$203.80
$200.00	$190.00	Sep 25	$0.61	$0.93	$1.54	$188.46	$201.54
$197.50	$185.00	Sep 25	$1.13	$0.18	$1.31	$183.69	$198.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 2.16, avg credit $1.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
182/185	212/215	Oct 2	$1.71	$0.79	43%	2.16	$183.29	$214.21
182/185	208/210	Oct 2	$1.76	$0.74	38%	2.38	$183.24	$209.26
160/162	212/215	Oct 2	$0.99	$1.51	68%	0.66	$161.51	$213.49
178/180	212/215	Oct 2	$1.39	$1.11	51%	1.25	$178.61	$213.89
182/185	218/220	Oct 2	$1.43	$1.07	49%	1.34	$183.57	$218.93
170/172	212/215	Oct 2	$1.10	$1.40	62%	0.79	$171.40	$213.60
175/178	212/215	Oct 2	$1.25	$1.25	55%	1.00	$176.25	$213.75
160/162	208/210	Oct 2	$1.04	$1.46	62%	0.71	$161.46	$208.54
172/175	212/215	Oct 2	$1.12	$1.38	59%	0.81	$173.88	$213.62
178/180	208/210	Oct 2	$1.44	$1.06	46%	1.36	$178.56	$208.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 12.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Oct 23	$0.05	$4.95	7%	99.00
$187.50	$190.00	$192.50	Sep 25	$0.28	$2.22	27%	7.93
$200.00	$205.00	$210.00	Oct 9	$0.20	$4.80	11%	24.00
$195.00	$197.50	$200.00	Sep 25	$0.27	$2.23	26%	8.26
$200.00	$202.50	$205.00	Sep 25	$0.06	$2.44	11%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Oct 2	$0.75	$9.25	26%	12.33
$195.00	$197.50	$200.00	Sep 25	$0.07	$2.43	27%	34.71
$197.50	$200.00	$202.50	Sep 25	$0.07	$2.43	19%	34.71
$190.00	$192.50	$195.00	Sep 25	$0.30	$2.20	32%	7.33
$160.00	$165.00	$170.00	Nov 6	$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. 66 found (best net $-1.69, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$192.50	$195.00	1:2	Sep 25	-$0.59	$1.91
$195.00	$197.50	1:2	Sep 25	-$0.34	$2.16
$197.50	$200.00	1:2	Sep 25	-$0.09	$2.41
$190.00	$192.50	1:2	Sep 25	-$1.55	$0.95
$200.00	$202.50	1:2	Sep 25	-$0.13	$2.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$170.00	1:2	Nov 6	-$1.69	$23.31
$220.00	$205.00	1:2	Oct 9	-$6.96	$8.04
$210.00	$200.00	1:2	Oct 2	-$4.59	$5.41
$192.50	$190.00	1:2	Sep 25	-$0.06	$2.44
$195.00	$192.50	1:2	Sep 25	-$0.63	$1.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 8.05%, avg 4.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Nov 6	$15.60	0.43	13.5%	8.05%	21.51%	1	11
$230.00	Nov 6	$12.80	0.38	18.6%	6.60%	25.22%	2	--
$205.00	Nov 6	$20.65	0.51	5.7%	10.65%	16.37%	15	1
$200.00	Nov 6	$22.65	0.54	3.1%	11.68%	14.83%	5	10
$197.50	Nov 6	$23.70	0.55	1.9%	12.22%	14.08%	1	1
$220.00	Oct 30	$14.70	0.41	13.5%	7.58%	21.04%	5	618
$195.00	Nov 6	$24.75	0.56	0.6%	12.76%	13.33%	5	423
$210.00	Oct 30	$17.50	0.47	8.3%	9.03%	17.33%	2	23
$205.00	Oct 30	$19.50	0.50	5.7%	10.06%	15.78%	1	28
$230.00	Oct 30	$11.80	0.36	18.6%	6.09%	24.70%	--	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 16,890

Total Puts 9,350

Put/Call Ratio 0.55

Net Difference 7,540

Prior's Put/Call Breakdown

Total Calls 34,110

Total Puts 6,552

Put/Call Ratio 0.19

Net Difference 27,558

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