MRNA - Options Database

MRNA

MODERNA INC

$193.40 -0.73%

(9/25 10:10) ◀

Friday, September 25, 2026 (10:15am)

▶

◀ 9/25 10:15

Option Volume

Detail

ℹ

Current (09/25 10:15am) 34,598

Calls: 21,901 (63%)

Puts: 12,697 (37%)

Prior (09/17) 64,758

Calls: 50,127 (77%)

Puts: 14,631 (23%)

Current vs Prior -46.57%

Calls: -56.31% (Calls)

Puts: -13.22% (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 -75.23%

Calls: -68.05%

Puts: -82.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:15am) $17.19M

Calls: $12.45M (72%)

Puts: $4.74M (28%)

Prior (09/17) $44.24M

Calls: $37.84M (86%)

Puts: $6.40M (14%)

Current vs Prior -61.15%

Calls: -67.10%

Puts: -25.94%

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 -90.54%

Calls: -92.36%

Puts: -74.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:15am) 0.58

Prior (09/17) 0.29

Current vs Prior +98.63%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -20.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:15am) 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 3.11% | 9.32%15.71% | 31.22%

Prior 5.34% | 10.49%5.34% | 19.36%

Current vs Prior -41.69% | -11.13%+194.25% | +61.29%

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

Current vs 7-Day Avg -64.20% | -33.07%+7.84% | +23.74%

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

Current vs 7-Day Eod -41.69% | -11.13%-5.11% | -0.94%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.36% | 12.84%

Calls: 16.54% | 7.49%

Puts: 18.18% | 18.18%

Prior 20.30% | 11.25%

Calls: 19.33% | 10.46%

Puts: 21.28% | 12.03%

Current vs Prior -14.48% | +14.13%

Prior 7-Day Avg 36.20% | 21.55%

Calls: 35.00% | 20.93%

Puts: 37.41% | 22.18%

Current vs 7-Day Avg -52.05% | -40.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($12.45M). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 47% vs prior. Bullish P/C ratio of 0.58.

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
10:15	BULLISH	BULLISH	BULLISH
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 75 of results (avg 7.7%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 25	28.10	29.30	$28.70	4.2%	39	1.00	9.2K
$155.00	Oct 2	37.75	39.60	$38.67	4.8%	--	0.98	323
$160.00	Sep 25	32.85	34.70	$33.78	5.5%	10	1.00	2.8K
$167.50	Sep 25	25.20	26.65	$25.92	5.6%	14	1.00	2.3K
$160.00	Oct 16	35.50	37.55	$36.53	5.6%	56	0.87	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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
$195.00	Oct 16	14.60	15.55	$15.08	6.3%	51	0.48	36
$170.00	Oct 2	1.06	1.13	$1.10	6.4%	177	0.11	881
$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. 123 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	32.85	34.70	$33.78	5.5%	10	1.00	2.8K
$165.00	Sep 25	28.10	29.30	$28.70	4.2%	39	1.00	9.2K
$167.50	Sep 25	25.20	26.65	$25.92	5.6%	14	1.00	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 25	15.60	18.00	$16.80	14.3%	20	1.00	37
$215.00	Sep 25	20.40	23.30	$21.85	13.3%	4	1.00	5
$220.00	Sep 25	25.40	28.25	$26.83	10.6%	--	1.00	10
$230.00	Sep 25	35.40	38.40	$36.90	8.1%	1	1.00	--
$205.00	Sep 25	10.90	12.50	$11.70	13.7%	--	0.95	23

Most actively traded options today. High liquidity = easy entry/exit. 212 active (total vol 29.3K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	0.40	0.51	$0.46	23.9%	4.0K	0.14	8.8K
$195.00	Sep 25	1.45	1.73	$1.59	17.6%	2.0K	0.38	2.8K
$197.50	Oct 2	6.35	7.65	$7.00	18.6%	1.7K	0.45	160
$207.50	Oct 2	3.35	4.55	$3.95	30.4%	1.5K	0.29	120
$210.00	Sep 25	0.02	0.05	$0.04	75.0%	1.3K	0.02	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 25	0.17	0.22	$0.20	25.0%	2.3K	0.07	1.6K
$190.00	Sep 25	0.93	1.10	$1.02	16.7%	1.7K	0.28	1.5K
$195.00	Sep 25	3.00	3.60	$3.30	18.2%	601	0.62	243
$192.50	Sep 25	1.75	2.19	$1.97	22.3%	442	0.45	179
$180.00	Sep 25	0.03	0.05	$0.04	50.0%	435	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 30.7%, max 50.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Sep 25	Oct 16	112.3%	76.0%	47.7%	646	3.2K
$192.50	Sep 25	Oct 23	114.6%	77.8%	47.3%	692	2.2K
$197.50	Sep 25	Nov 6	117.4%	102.7%	14.2%	1.1K	1.3K
$190.00	Sep 25	Oct 30	113.0%	99.3%	13.8%	1.3K	12.9K
$195.00	Sep 25	Nov 6	115.3%	102.7%	12.3%	2.0K	3.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Sep 25	Oct 9	117.4%	78.1%	50.3%	41	105
$187.50	Sep 25	Oct 16	112.3%	76.0%	47.7%	355	640
$192.50	Sep 25	Oct 23	114.6%	77.8%	47.3%	443	179
$190.00	Sep 25	Oct 30	113.0%	99.3%	13.8%	1.7K	1.5K
$195.00	Sep 25	Nov 6	115.3%	102.7%	12.3%	602	247

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 1.22, avg 3.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$195.00	Nov 6	$6.75	$8.25	$6.75	65%	1.22	$186.75
$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	47%	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	$2.67	$7.33	$2.67	42%	2.75	$222.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$167.50	Oct 9	$0.21	$2.29	$0.21	17%	10.90	$169.79
$162.50	$160.00	Oct 23	$0.29	$2.21	$0.29	18%	7.62	$162.21
$167.50	$165.00	Oct 2	$0.11	$2.39	$0.11	8%	21.73	$167.39
$160.00	$157.50	Oct 16	$0.24	$2.26	$0.24	13%	9.42	$159.76
$175.00	$172.50	Oct 23	$0.63	$1.87	$0.63	29%	2.97	$174.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 1.24, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$200.00	Oct 2	$1.35	$1.35	$1.15	55%	1.17	$198.85
$217.50	$220.00	Sep 25	$0.24	$0.24	$2.26	95%	0.11	$217.74
$217.50	$220.00	Oct 2	$0.58	$0.58	$1.92	81%	0.30	$218.08
$207.50	$210.00	Oct 16	$1.05	$1.05	$1.45	60%	0.72	$208.55
$197.50	$200.00	Oct 23	$1.32	$1.32	$1.18	50%	1.12	$198.82

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	58%	1.24	$187.23
$170.00	$165.00	Nov 6	$2.02	$2.02	$2.98	71%	0.68	$167.98
$175.00	$170.00	Oct 30	$2.07	$2.07	$2.93	68%	0.71	$172.93
$185.00	$182.50	Oct 23	$1.43	$1.43	$1.07	62%	1.34	$183.57
$192.50	$190.00	Oct 16	$1.59	$1.59	$0.91	55%	1.75	$190.91

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.01, cheapest $5.91)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Sep 25	Oct 2	$5.96	114.6%	75.5%
$195.00	Sep 25	Oct 2	$6.11	115.3%	79.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Sep 25	Oct 2	$5.91	114.6%	75.5%
$195.00	Sep 25	Oct 2	$6.05	115.3%	79.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 2.43% of stock, avg 13.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Sep 25	$2.72	$1.97	$4.69	$187.81	$197.19	2.43%
$195.00	Sep 25	$1.59	$3.30	$4.89	$190.11	$199.89	2.53%
$190.00	Sep 25	$4.22	$1.02	$5.24	$184.76	$195.24	2.71%
$197.50	Sep 25	$0.86	$5.03	$5.89	$191.61	$203.39	3.05%
$187.50	Sep 25	$6.23	$0.43	$6.66	$180.84	$194.16	3.44%
$200.00	Sep 25	$0.46	$7.15	$7.61	$192.39	$207.61	3.93%
$185.00	Sep 25	$8.38	$0.20	$8.58	$176.42	$193.58	4.44%
$202.50	Sep 25	$0.24	$9.35	$9.59	$192.91	$212.09	4.96%
$182.50	Sep 25	$10.77	$0.08	$10.85	$171.65	$193.35	5.61%
$205.00	Sep 25	$0.13	$11.70	$11.83	$193.17	$216.83	6.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.23% of stock, avg 11.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$185.00	Sep 25	$0.24	$0.20	$0.44	$184.56	$202.94
$200.00	$185.00	Sep 25	$0.46	$0.20	$0.66	$184.34	$200.66
$202.50	$187.50	Sep 25	$0.24	$0.43	$0.67	$186.83	$203.17
$200.00	$187.50	Sep 25	$0.46	$0.43	$0.89	$186.61	$200.89
$197.50	$185.00	Sep 25	$0.86	$0.20	$1.06	$183.94	$198.56
$197.50	$187.50	Sep 25	$0.86	$0.43	$1.29	$186.21	$198.79
$202.50	$190.00	Sep 25	$0.24	$1.02	$1.26	$188.74	$203.76
$200.00	$190.00	Sep 25	$0.46	$1.02	$1.48	$188.52	$201.48
$197.50	$190.00	Sep 25	$0.86	$1.02	$1.88	$188.12	$199.38
$195.00	$185.00	Sep 25	$1.59	$0.20	$1.79	$183.21	$196.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 142 found (best R:R 1.50, avg credit $1.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
182/185	218/220	Oct 2	$1.50	$1.00	49%	1.50	$183.50	$219.00
178/180	218/220	Oct 2	$1.25	$1.25	57%	1.00	$178.75	$218.75
162/165	218/220	Oct 2	$0.83	$1.67	74%	0.50	$164.17	$218.33
168/170	218/220	Oct 2	$0.86	$1.64	70%	0.52	$169.14	$218.36
160/162	218/220	Oct 2	$0.71	$1.79	76%	0.40	$161.79	$218.21
175/178	218/220	Oct 2	$1.07	$1.43	62%	0.75	$176.43	$218.57
172/175	218/220	Oct 2	$0.98	$1.52	65%	0.64	$174.02	$218.48
182/185	218/220	Sep 25	$0.36	$2.14	88%	0.17	$184.64	$217.86
170/172	218/220	Oct 2	$0.86	$1.64	68%	0.52	$171.64	$218.36
180/182	218/220	Oct 2	$1.22	$1.28	53%	0.95	$181.28	$218.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 17.18, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Oct 16	$0.19	$9.81	14%	51.63
$205.00	$210.00	$215.00	Oct 9	$0.06	$4.94	10%	82.33
$185.00	$187.50	$190.00	Sep 25	$0.14	$2.36	21%	16.86
$190.00	$192.50	$195.00	Sep 25	$0.37	$2.13	33%	5.76
$192.50	$195.00	$197.50	Sep 25	$0.40	$2.10	31%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Oct 2	$0.55	$9.45	23%	17.18
$197.50	$200.00	$202.50	Sep 25	$0.08	$2.42	16%	30.25
$190.00	$192.50	$195.00	Sep 25	$0.38	$2.12	34%	5.58
$187.50	$190.00	$192.50	Sep 25	$0.36	$2.14	30%	5.94
$192.50	$195.00	$197.50	Sep 25	$0.40	$2.10	31%	5.25

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 $-1.67, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$192.50	$195.00	1:2	Sep 25	-$0.46	$2.04
$195.00	$197.50	1:2	Sep 25	-$0.13	$2.37
$190.00	$192.50	1:2	Sep 25	-$1.22	$1.28
$197.50	$200.00	1:2	Sep 25	-$0.06	$2.44
$200.00	$202.50	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	-$1.67	$23.33
$220.00	$205.00	1:2	Oct 9	-$7.12	$7.88
$210.00	$200.00	1:2	Oct 2	-$4.78	$5.22
$192.50	$190.00	1:2	Sep 25	-$0.07	$2.43
$195.00	$192.50	1:2	Sep 25	-$0.64	$1.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 7.83%, avg 4.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Nov 6	$15.15	0.42	13.8%	7.83%	21.59%	1	11
$230.00	Nov 6	$12.50	0.37	18.9%	6.46%	25.39%	2	--
$205.00	Nov 6	$20.20	0.50	6.0%	10.44%	16.44%	15	1
$197.50	Nov 6	$23.40	0.55	2.1%	12.10%	14.22%	1	1
$200.00	Nov 6	$22.00	0.53	3.4%	11.38%	14.79%	5	10
$195.00	Nov 6	$24.45	0.56	0.8%	12.64%	13.47%	5	423
$220.00	Oct 30	$14.40	0.41	13.8%	7.45%	21.20%	5	618
$210.00	Oct 30	$17.25	0.47	8.6%	8.92%	17.50%	2	23
$230.00	Oct 30	$11.80	0.36	18.9%	6.10%	25.03%	--	87
$205.00	Oct 30	$19.10	0.49	6.0%	9.88%	15.87%	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 21,901

Total Puts 12,697

Put/Call Ratio 0.58

Net Difference 9,204

Prior's Put/Call Breakdown

Total Calls 50,127

Total Puts 14,631

Put/Call Ratio 0.29

Net Difference 35,496

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