MRNA - Options Database

MRNA

MODERNA INC

$194.16 -0.34%

(9/25 10:00) ◀

Friday, September 25, 2026 (10:05am)

▶ (9/25 10:10)

◀ 9/25 10:05 ▶

Option Volume

Detail

ℹ

Current (09/25 10:05am) 27,538

Calls: 17,366 (63%)

Puts: 10,172 (37%)

Prior (09/17) 47,140

Calls: 39,426 (84%)

Puts: 7,714 (16%)

Current vs Prior -41.58%

Calls: -55.95% (Calls)

Puts: +31.86% (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 -80.28%

Calls: -74.67%

Puts: -85.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:05am) $13.54M

Calls: $9.97M (74%)

Puts: $3.57M (26%)

Prior (09/17) $30.83M

Calls: $27.43M (89%)

Puts: $3.40M (11%)

Current vs Prior -56.08%

Calls: -63.67%

Puts: +5.15%

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 -92.55%

Calls: -93.88%

Puts: -80.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:05am) 0.59

Prior (09/17) 0.20

Current vs Prior +199.37%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -19.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:05am) 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 3.28% | 9.28%15.80% | 30.97%

Prior 5.34% | 10.49%5.34% | 19.36%

Current vs Prior -38.64% | -11.53%+195.99% | +59.99%

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

Current vs 7-Day Avg -62.33% | -33.37%+8.47% | +22.74%

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

Current vs 7-Day Eod -38.64% | -11.53%-4.54% | -1.74%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.33% | 15.24%

Calls: 22.19% | 18.19%

Puts: 18.46% | 12.29%

Prior 20.30% | 11.25%

Calls: 19.33% | 10.46%

Puts: 21.28% | 12.03%

Current vs Prior +0.15% | +35.47%

Prior 7-Day Avg 36.20% | 21.55%

Calls: 35.00% | 20.93%

Puts: 37.41% | 22.18%

Current vs 7-Day Avg -43.84% | -29.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($9.97M). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 42% vs prior. Bullish P/C ratio of 0.59.

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
10:05	BULLISH	BULLISH	BULLISH
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 61 of results (avg 8.0%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	36.45	38.05	$37.25	4.3%	56	0.88	2.1K
$157.50	Sep 25	35.65	37.70	$36.67	5.6%	25	1.00	9.2K
$165.00	Sep 25	28.30	29.95	$29.13	5.7%	39	1.00	9.2K
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 16	14.50	15.25	$14.88	5.0%	44	0.47	36
$190.00	Oct 30	20.95	22.25	$21.60	6.0%	1	0.41	32
$215.00	Oct 30	35.65	38.00	$36.83	6.4%	--	0.56	21
$180.00	Oct 30	15.80	16.95	$16.38	7.0%	2	0.34	103
$230.00	Sep 25	34.35	36.85	$35.60	7.0%	1	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.52, cheapest $0.17)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	0.65	0.74	$0.70	12.9%	3.2K	0.19	8.8K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 25	0.16	0.18	$0.17	11.8%	1.8K	0.06	1.6K
$190.00	Sep 25	0.78	0.86	$0.82	9.8%	1.3K	0.24	1.5K
$160.00	Oct 2	0.35	0.40	$0.38	13.2%	122	0.04	3.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 118 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 25	35.65	37.70	$36.67	5.6%	25	1.00	9.2K
$160.00	Sep 25	33.00	35.80	$34.40	8.1%	9	1.00	2.8K
$165.00	Sep 25	28.30	29.95	$29.13	5.7%	39	1.00	9.2K
$167.50	Sep 25	25.65	27.65	$26.65	7.5%	11	1.00	2.3K
$170.00	Sep 25	23.35	25.05	$24.20	7.0%	54	1.00	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 25	14.65	16.80	$15.73	13.7%	20	1.00	37
$215.00	Sep 25	19.40	21.90	$20.65	12.1%	4	1.00	5
$220.00	Sep 25	25.00	27.45	$26.23	9.3%	--	1.00	10
$230.00	Sep 25	34.35	36.85	$35.60	7.0%	1	1.00	--
$205.00	Sep 25	9.75	12.40	$11.08	23.9%	--	0.92	23

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 23.1K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	0.65	0.74	$0.70	12.9%	3.2K	0.19	8.8K
$195.00	Sep 25	1.81	2.22	$2.02	20.3%	1.8K	0.45	2.8K
$190.00	Sep 25	4.60	5.45	$5.03	16.9%	1.2K	0.76	11.0K
$210.00	Sep 25	0.05	0.09	$0.07	57.1%	1.1K	0.02	1.7K
$197.50	Oct 2	6.90	7.80	$7.35	12.2%	1.1K	0.46	160

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 25	0.16	0.18	$0.17	11.8%	1.8K	0.06	1.6K
$190.00	Sep 25	0.78	0.86	$0.82	9.8%	1.3K	0.24	1.5K
$195.00	Sep 25	2.70	3.25	$2.98	18.5%	570	0.56	243
$180.00	Sep 25	0.02	0.03	$0.03	33.3%	364	0.01	2.2K
$192.50	Sep 25	1.51	1.87	$1.69	21.3%	348	0.39	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 29.6%, max 56.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Sep 25	Oct 23	118.3%	79.7%	48.4%	148	2.2K
$200.00	Sep 25	Nov 6	127.9%	101.6%	25.9%	3.2K	8.8K
$195.00	Sep 25	Nov 6	118.1%	98.5%	20.0%	1.8K	3.2K
$197.50	Sep 25	Nov 6	119.9%	102.0%	17.5%	790	1.3K
$190.00	Sep 25	Oct 30	117.2%	100.0%	17.2%	1.2K	12.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Sep 25	Oct 9	121.4%	77.8%	56.0%	41	105
$192.50	Sep 25	Oct 23	116.5%	79.7%	46.1%	349	179
$200.00	Sep 25	Nov 6	127.9%	101.6%	25.9%	45	465
$195.00	Sep 25	Nov 6	120.1%	98.6%	21.8%	571	247
$190.00	Sep 25	Oct 30	117.2%	100.1%	17.0%	1.3K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 1.14, avg 3.15)

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	66%	1.14	$187.00
$205.00	$220.00	Nov 6	$5.06	$9.94	$5.06	51%	1.96	$210.06
$220.00	$230.00	Nov 6	$2.64	$7.36	$2.64	43%	2.79	$222.64
$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

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$160.00	Oct 30	$0.38	$2.12	$0.38	23%	5.58	$162.12
$160.00	$157.50	Oct 16	$0.14	$2.36	$0.14	12%	16.86	$159.86
$162.50	$160.00	Oct 23	$0.27	$2.23	$0.27	17%	8.26	$162.23
$187.50	$185.00	Oct 9	$0.77	$1.73	$0.77	38%	2.25	$186.73
$175.00	$172.50	Oct 16	$0.50	$2.00	$0.50	25%	4.00	$174.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 1.60, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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
$197.50	$200.00	Oct 16	$1.30	$1.30	$1.20	50%	1.08	$198.80
$197.50	$200.00	Oct 2	$1.15	$1.15	$1.35	54%	0.85	$198.65
$207.50	$210.00	Sep 25	$0.10	$0.10	$2.40	95%	0.04	$207.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Oct 30	$3.08	$3.08	$1.92	59%	1.60	$186.92
$170.00	$165.00	Nov 6	$2.00	$2.00	$3.00	72%	0.67	$168.00
$165.00	$160.00	Nov 6	$1.83	$1.83	$3.17	74%	0.58	$163.17
$190.00	$185.00	Oct 23	$2.60	$2.60	$2.40	58%	1.08	$187.40
$180.00	$177.50	Oct 30	$1.43	$1.43	$1.07	66%	1.34	$178.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $5.93, cheapest $5.97)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Sep 25	Oct 2	$5.69	118.3%	77.3%
$195.00	Sep 25	Oct 2	$6.16	118.1%	78.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Sep 25	Oct 2	$5.97	120.1%	78.5%
$192.50	Sep 25	Oct 2	$5.91	116.5%	77.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 2.58% of stock, avg 13.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Sep 25	$2.02	$2.98	$5.00	$190.00	$200.00	2.58%
$192.50	Sep 25	$3.38	$1.69	$5.07	$187.43	$197.57	2.61%
$197.50	Sep 25	$1.15	$4.55	$5.70	$191.80	$203.20	2.94%
$190.00	Sep 25	$5.03	$0.82	$5.85	$184.15	$195.85	3.01%
$200.00	Sep 25	$0.70	$6.48	$7.18	$192.82	$207.18	3.70%
$187.50	Sep 25	$6.85	$0.41	$7.26	$180.24	$194.76	3.74%
$202.50	Sep 25	$0.39	$8.52	$8.91	$193.59	$211.41	4.59%
$185.00	Sep 25	$9.27	$0.17	$9.44	$175.56	$194.44	4.86%
$205.00	Sep 25	$0.21	$11.08	$11.29	$193.71	$216.29	5.81%
$182.50	Sep 25	$11.88	$0.13	$12.01	$170.49	$194.51	6.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.20% of stock, avg 10.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$185.00	Sep 25	$0.21	$0.17	$0.38	$184.62	$205.38
$202.50	$185.00	Sep 25	$0.39	$0.17	$0.56	$184.44	$203.06
$205.00	$187.50	Sep 25	$0.21	$0.41	$0.62	$186.88	$205.62
$202.50	$187.50	Sep 25	$0.39	$0.41	$0.80	$186.70	$203.30
$200.00	$185.00	Sep 25	$0.70	$0.17	$0.87	$184.13	$200.87
$200.00	$187.50	Sep 25	$0.70	$0.41	$1.11	$186.39	$201.11
$205.00	$190.00	Sep 25	$0.21	$0.82	$1.03	$188.97	$206.03
$202.50	$190.00	Sep 25	$0.39	$0.82	$1.21	$188.79	$203.71
$200.00	$190.00	Sep 25	$0.70	$0.82	$1.52	$188.48	$201.52
$197.50	$185.00	Sep 25	$1.15	$0.17	$1.32	$183.68	$198.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 1.08, avg credit $1.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/182	218/220	Oct 2	$1.30	$1.20	54%	1.08	$181.20	$218.80
182/185	218/220	Oct 2	$1.41	$1.09	50%	1.29	$183.59	$218.91
180/182	212/215	Oct 2	$1.41	$1.09	49%	1.29	$181.09	$213.91
182/185	212/215	Oct 2	$1.52	$0.98	44%	1.55	$183.48	$214.02
180/182	218/220	Sep 25	$0.33	$2.17	91%	0.15	$182.17	$217.83
170/172	218/220	Oct 2	$0.85	$1.65	68%	0.52	$171.65	$218.35
185/188	218/220	Sep 25	$0.47	$2.03	82%	0.23	$187.03	$217.97
160/162	218/220	Oct 2	$0.65	$1.85	75%	0.35	$161.85	$218.15
170/172	212/215	Oct 2	$0.96	$1.54	62%	0.62	$171.54	$213.46
180/182	215/218	Oct 2	$1.22	$1.28	52%	0.95	$181.28	$216.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 9.99, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$187.50	$190.00	$192.50	Sep 25	$0.17	$2.33	26%	13.71
$190.00	$192.50	$195.00	Sep 25	$0.29	$2.21	31%	7.62
$210.00	$215.00	$220.00	Oct 23	$0.05	$4.95	7%	99.00
$197.50	$200.00	$202.50	Sep 25	$0.14	$2.36	18%	16.86
$192.50	$195.00	$197.50	Oct 2	$0.06	$2.44	9%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Oct 2	$0.91	$9.09	25%	9.99
$192.50	$195.00	$197.50	Sep 25	$0.28	$2.22	31%	7.93
$197.50	$200.00	$202.50	Sep 25	$0.11	$2.39	18%	21.73
$200.00	$205.00	$210.00	Oct 30	$0.05	$4.95	6%	99.00
$185.00	$187.50	$190.00	Sep 25	$0.17	$2.33	18%	13.71

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 $-1.66, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$192.50	$195.00	1:2	Sep 25	-$0.66	$1.84
$195.00	$197.50	1:2	Sep 25	-$0.28	$2.22
$197.50	$200.00	1:2	Sep 25	-$0.25	$2.25
$200.00	$202.50	1:2	Sep 25	-$0.08	$2.42
$202.50	$205.00	1:2	Sep 25	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$170.00	1:2	Nov 6	-$1.66	$23.34
$220.00	$205.00	1:2	Oct 9	-$6.93	$8.07
$210.00	$200.00	1:2	Oct 2	-$4.91	$5.09
$195.00	$192.50	1:2	Sep 25	-$0.40	$2.10
$190.00	$187.50	1:2	Sep 25	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 8.01%, avg 4.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Nov 6	$15.55	0.43	13.3%	8.01%	21.32%	1	11
$230.00	Nov 6	$13.00	0.38	18.5%	6.70%	25.15%	2	--
$205.00	Nov 6	$20.60	0.51	5.6%	10.61%	16.19%	15	1
$200.00	Nov 6	$22.55	0.54	3.0%	11.61%	14.62%	5	10
$197.50	Nov 6	$23.70	0.55	1.7%	12.21%	13.93%	1	1
$220.00	Oct 30	$14.70	0.41	13.3%	7.57%	20.88%	5	618
$195.00	Nov 6	$24.75	0.56	0.4%	12.75%	13.18%	5	423
$210.00	Oct 30	$17.50	0.47	8.2%	9.01%	17.17%	2	23
$205.00	Oct 30	$19.50	0.50	5.6%	10.04%	15.63%	1	28
$230.00	Oct 30	$11.80	0.36	18.5%	6.08%	24.54%	--	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 17,366

Total Puts 10,172

Put/Call Ratio 0.59

Net Difference 7,194

Prior's Put/Call Breakdown

Total Calls 39,426

Total Puts 7,714

Put/Call Ratio 0.20

Net Difference 31,712

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