MRNA - Options Database

MRNA

MODERNA INC

$193.31 -0.78%

(9/25 10:05) ◀

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

▶ (9/25 10:15)

◀ 9/25 10:10 ▶

Option Volume

Detail

ℹ

Current (09/25 10:10am) 30,968

Calls: 19,369 (63%)

Puts: 11,599 (37%)

Prior (09/17) 58,407

Calls: 45,815 (78%)

Puts: 12,592 (22%)

Current vs Prior -46.98%

Calls: -57.72% (Calls)

Puts: -7.89% (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 -77.82%

Calls: -71.75%

Puts: -83.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:10am) $15.65M

Calls: $11.09M (71%)

Puts: $4.55M (29%)

Prior (09/17) $37.00M

Calls: $32.37M (87%)

Puts: $4.63M (13%)

Current vs Prior -57.70%

Calls: -65.73%

Puts: -1.58%

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 -91.38%

Calls: -93.19%

Puts: -75.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:10am) 0.60

Prior (09/17) 0.27

Current vs Prior +117.88%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -17.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:10am) 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 3.06% | 9.36%15.96% | 31.18%

Prior 5.34% | 10.49%5.34% | 19.36%

Current vs Prior -42.63% | -10.74%+199.04% | +61.10%

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

Current vs 7-Day Avg -64.78% | -32.78%+9.59% | +23.59%

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

Current vs 7-Day Eod -42.63% | -10.74%-3.56% | -1.06%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.59% | 15.38%

Calls: 20.45% | 12.57%

Puts: 16.72% | 18.18%

Prior 20.30% | 11.25%

Calls: 19.33% | 10.46%

Puts: 21.28% | 12.03%

Current vs Prior -8.42% | +36.71%

Prior 7-Day Avg 36.20% | 21.55%

Calls: 35.00% | 20.93%

Puts: 37.41% | 22.18%

Current vs 7-Day Avg -48.65% | -28.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($11.09M). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 47% vs prior. Bullish P/C ratio of 0.60.

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
10:10	BULLISH	BULLISH	BULLISH
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 73 of results (avg 7.7%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 25	27.85	29.30	$28.58	5.1%	39	1.00	9.2K
$160.00	Sep 25	32.90	34.70	$33.80	5.3%	10	1.00	2.8K
$167.50	Sep 25	25.25	26.75	$26.00	5.8%	11	1.00	2.3K
$155.00	Oct 2	37.35	39.60	$38.48	5.8%	--	1.00	323
$155.00	Oct 30	44.90	47.70	$46.30	6.0%	--	0.81	293

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 16	15.15	15.60	$15.38	2.9%	48	0.48	36
$215.00	Oct 30	36.40	38.45	$37.42	5.5%	--	0.56	21
$210.00	Oct 30	32.95	34.95	$33.95	5.9%	--	0.54	25
$220.00	Oct 2	27.85	29.65	$28.75	6.3%	2	0.85	3
$205.00	Oct 30	29.65	31.65	$30.65	6.5%	--	0.51	12

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 25	37.00	39.70	$38.35	7.0%	--	1.00	565
$157.50	Sep 25	34.20	37.20	$35.70	8.4%	25	1.00	9.2K
$160.00	Sep 25	32.90	34.70	$33.80	5.3%	10	1.00	2.8K
$162.50	Sep 25	28.80	32.20	$30.50	11.1%	1	1.00	254
$165.00	Sep 25	27.85	29.30	$28.58	5.1%	39	1.00	9.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 25	26.15	28.30	$27.23	7.9%	--	0.99	10
$215.00	Sep 25	20.40	23.30	$21.85	13.3%	4	0.99	5
$230.00	Sep 25	35.40	38.55	$36.97	8.5%	1	0.99	--
$210.00	Sep 25	15.60	18.15	$16.88	15.1%	20	0.98	37
$205.00	Sep 25	11.25	13.70	$12.48	19.6%	--	0.96	23

Most actively traded options today. High liquidity = easy entry/exit. 210 active (total vol 25.8K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	0.38	0.50	$0.44	27.3%	4.0K	0.15	8.8K
$195.00	Sep 25	1.44	1.63	$1.54	12.3%	2.0K	0.39	2.8K
$190.00	Sep 25	3.90	4.60	$4.25	16.5%	1.3K	0.73	11.0K
$197.50	Oct 2	6.25	7.65	$6.95	20.1%	1.2K	0.44	160
$210.00	Sep 25	0.04	0.06	$0.05	40.0%	1.2K	0.02	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 25	0.16	0.22	$0.19	31.6%	2.0K	0.07	1.6K
$190.00	Sep 25	0.97	1.09	$1.03	11.7%	1.6K	0.28	1.5K
$195.00	Sep 25	2.96	3.50	$3.23	16.7%	594	0.61	243
$192.50	Sep 25	1.71	2.10	$1.91	20.4%	441	0.44	179
$180.00	Sep 25	0.03	0.04	$0.04	25.0%	411	0.01	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. 9 strikes (avg 25.4%, max 51.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Sep 25	Oct 23	111.4%	77.8%	43.2%	183	2.2K
$197.50	Sep 25	Nov 6	118.5%	102.8%	15.3%	1.1K	1.3K
$195.00	Sep 25	Nov 6	117.3%	102.9%	14.1%	2.0K	3.2K
$190.00	Sep 25	Oct 30	113.3%	99.3%	14.0%	1.3K	12.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Sep 25	Oct 9	118.5%	78.1%	51.8%	41	105
$192.50	Sep 25	Oct 23	111.4%	77.8%	43.2%	442	179
$200.00	Sep 25	Nov 6	122.8%	102.9%	19.3%	72	465
$195.00	Sep 25	Nov 6	117.3%	102.9%	14.1%	595	247
$190.00	Sep 25	Oct 30	113.3%	99.3%	14.0%	1.6K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 1.19, avg 3.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$195.00	Nov 6	$6.85	$8.15	$6.85	64%	1.19	$186.85
$205.00	$220.00	Nov 6	$4.90	$10.10	$4.90	50%	2.06	$209.90
$210.00	$220.00	Oct 30	$2.95	$7.05	$2.95	46%	2.39	$212.95
$220.00	$230.00	Oct 30	$2.42	$7.58	$2.42	41%	3.13	$222.42
$220.00	$230.00	Nov 6	$2.75	$7.25	$2.75	42%	2.64	$222.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$160.00	Oct 23	$0.29	$2.21	$0.29	18%	7.62	$162.21
$190.00	$187.50	Oct 2	$0.87	$1.63	$0.87	42%	1.87	$189.13
$160.00	$157.50	Oct 16	$0.23	$2.27	$0.23	13%	9.87	$159.77
$172.50	$170.00	Oct 2	$0.22	$2.28	$0.22	13%	10.36	$172.28
$175.00	$172.50	Oct 23	$0.63	$1.87	$0.63	28%	2.97	$174.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 1.24, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$210.00	Oct 16	$1.60	$1.60	$0.90	60%	1.78	$209.10
$217.50	$220.00	Oct 2	$0.70	$0.70	$1.80	81%	0.39	$218.20
$197.50	$200.00	Oct 16	$1.48	$1.48	$1.02	50%	1.45	$198.98
$217.50	$220.00	Sep 25	$0.24	$0.24	$2.26	95%	0.11	$217.74
$225.00	$230.00	Oct 23	$1.45	$1.45	$3.55	70%	0.41	$226.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Oct 30	$2.77	$2.77	$2.23	59%	1.24	$187.23
$170.00	$165.00	Nov 6	$1.97	$1.97	$3.03	71%	0.65	$168.03
$175.00	$170.00	Oct 30	$2.07	$2.07	$2.93	69%	0.71	$172.93
$165.00	$160.00	Nov 6	$1.80	$1.80	$3.20	74%	0.56	$163.20
$185.00	$182.50	Oct 23	$1.43	$1.43	$1.07	62%	1.34	$183.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.09, cheapest $6.06)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Sep 25	Oct 2	$6.06	117.3%	79.7%
$192.50	Sep 25	Oct 2	$6.06	111.4%	76.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Sep 25	Oct 2	$6.12	117.3%	79.7%
$192.50	Sep 25	Oct 2	$6.14	111.4%	76.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 2.38% of stock, avg 13.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Sep 25	$2.69	$1.91	$4.60	$187.90	$197.10	2.38%
$195.00	Sep 25	$1.54	$3.23	$4.77	$190.23	$199.77	2.47%
$190.00	Sep 25	$4.25	$1.03	$5.28	$184.72	$195.28	2.73%
$197.50	Sep 25	$0.86	$5.23	$6.09	$191.41	$203.59	3.15%
$187.50	Sep 25	$6.30	$0.46	$6.76	$180.74	$194.26	3.50%
$200.00	Sep 25	$0.44	$7.05	$7.49	$192.51	$207.49	3.87%
$185.00	Sep 25	$8.55	$0.19	$8.74	$176.26	$193.74	4.52%
$202.50	Sep 25	$0.24	$9.85	$10.09	$192.41	$212.59	5.22%
$182.50	Sep 25	$10.60	$0.08	$10.68	$171.82	$193.18	5.52%
$205.00	Sep 25	$0.14	$12.48	$12.62	$192.38	$217.62	6.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.22% of stock, avg 11.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$185.00	Sep 25	$0.24	$0.19	$0.43	$184.57	$202.93
$200.00	$185.00	Sep 25	$0.44	$0.19	$0.63	$184.37	$200.63
$202.50	$187.50	Sep 25	$0.24	$0.46	$0.70	$186.80	$203.20
$200.00	$187.50	Sep 25	$0.44	$0.46	$0.90	$186.60	$200.90
$197.50	$185.00	Sep 25	$0.86	$0.19	$1.05	$183.95	$198.55
$197.50	$187.50	Sep 25	$0.86	$0.46	$1.32	$186.18	$198.82
$202.50	$190.00	Sep 25	$0.24	$1.03	$1.27	$188.73	$203.77
$200.00	$190.00	Sep 25	$0.44	$1.03	$1.47	$188.53	$201.47
$197.50	$190.00	Sep 25	$0.86	$1.03	$1.89	$188.11	$199.39
$195.00	$185.00	Sep 25	$1.54	$0.19	$1.73	$183.27	$196.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 2.05, avg credit $1.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
182/185	218/220	Oct 2	$1.68	$0.82	49%	2.05	$183.32	$219.18
175/178	218/220	Oct 2	$1.32	$1.18	61%	1.12	$176.18	$218.82
162/165	218/220	Oct 2	$0.96	$1.54	74%	0.62	$164.04	$218.46
168/170	218/220	Oct 2	$1.04	$1.46	70%	0.71	$168.96	$218.54
158/160	218/220	Oct 2	$0.82	$1.68	77%	0.49	$159.18	$218.32
160/162	218/220	Oct 2	$0.84	$1.66	76%	0.51	$161.66	$218.34
172/175	218/220	Oct 2	$1.10	$1.40	65%	0.79	$173.90	$218.60
180/182	218/220	Oct 2	$1.36	$1.14	53%	1.19	$181.14	$218.86
178/180	218/220	Oct 2	$1.24	$1.26	58%	0.98	$178.76	$218.74
170/172	218/220	Oct 2	$0.92	$1.58	68%	0.58	$171.58	$218.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 8.80, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Oct 16	$0.60	$9.40	14%	15.67
$185.00	$187.50	$190.00	Sep 25	$0.20	$2.30	21%	11.50
$200.00	$205.00	$210.00	Oct 30	$0.07	$4.93	6%	70.43
$195.00	$197.50	$200.00	Sep 25	$0.26	$2.24	24%	8.62
$190.00	$192.50	$195.00	Sep 25	$0.41	$2.09	33%	5.10

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Oct 2	$1.02	$8.98	25%	8.80
$187.50	$190.00	$192.50	Sep 25	$0.31	$2.19	29%	7.06
$200.00	$205.00	$210.00	Oct 30	$0.10	$4.90	6%	49.00
$190.00	$192.50	$195.00	Sep 25	$0.44	$2.06	33%	4.68
$180.00	$182.50	$185.00	Sep 25	$0.07	$2.43	6%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-1.60, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$192.50	$195.00	1:2	Sep 25	-$0.39	$2.11
$195.00	$197.50	1:2	Sep 25	-$0.18	$2.32
$190.00	$192.50	1:2	Sep 25	-$1.13	$1.37
$197.50	$200.00	1:2	Sep 25	-$0.02	$2.48
$200.00	$202.50	1:2	Sep 25	-$0.04	$2.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$170.00	1:2	Nov 6	-$1.60	$23.40
$220.00	$205.00	1:2	Oct 9	-$7.07	$7.93
$210.00	$200.00	1:2	Oct 2	-$4.78	$5.22
$195.00	$192.50	1:2	Sep 25	-$0.59	$1.91
$192.50	$190.00	1:2	Sep 25	-$0.15	$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 7.94%, avg 4.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Nov 6	$15.35	0.42	13.8%	7.94%	21.75%	1	11
$205.00	Nov 6	$20.30	0.50	6.0%	10.50%	16.55%	15	1
$230.00	Nov 6	$12.50	0.37	19.0%	6.47%	25.45%	2	--
$197.50	Nov 6	$23.45	0.54	2.2%	12.13%	14.30%	1	1
$195.00	Nov 6	$24.60	0.56	0.9%	12.73%	13.60%	5	423
$200.00	Nov 6	$22.00	0.53	3.5%	11.38%	14.84%	5	10
$220.00	Oct 30	$14.40	0.41	13.8%	7.45%	21.26%	5	618
$210.00	Oct 30	$17.25	0.47	8.6%	8.92%	17.56%	2	23
$230.00	Oct 30	$11.80	0.36	19.0%	6.10%	25.08%	--	87
$205.00	Oct 30	$19.10	0.49	6.0%	9.88%	15.93%	1	28

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 19,369

Total Puts 11,599

Put/Call Ratio 0.60

Net Difference 7,770

Prior's Put/Call Breakdown

Total Calls 45,815

Total Puts 12,592

Put/Call Ratio 0.27

Net Difference 33,223

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