MRNA - Options Database

MRNA

MODERNA INC

$193.07 -0.90%

(9/25 10:15) ◀

Friday, September 25, 2026 (10:20am)

▶ (9/25 10:25)

◀ 9/25 10:20 ▶

Option Volume

Detail

ℹ

Current (09/25 10:20am) 35,894

Calls: 22,745 (63%)

Puts: 13,149 (37%)

Prior (09/17) 69,165

Calls: 53,321 (77%)

Puts: 15,844 (23%)

Current vs Prior -48.10%

Calls: -57.34% (Calls)

Puts: -17.01% (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 -74.30%

Calls: -66.82%

Puts: -81.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:20am) $18.17M

Calls: $13.29M (73%)

Puts: $4.88M (27%)

Prior (09/17) $45.82M

Calls: $39.04M (85%)

Puts: $6.79M (15%)

Current vs Prior -60.35%

Calls: -65.97%

Puts: -28.02%

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 -90.00%

Calls: -91.85%

Puts: -73.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:20am) 0.58

Prior (09/17) 0.30

Current vs Prior +94.55%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -20.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:20am) 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 3.05% | 9.54%15.83% | 31.36%

Prior 5.34% | 10.49%5.34% | 19.36%

Current vs Prior -42.95% | -9.05%+196.59% | +62.02%

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

Current vs 7-Day Avg -64.98% | -31.50%+8.70% | +24.30%

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

Current vs 7-Day Eod -42.95% | -9.05%-4.35% | -0.49%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.22% | 18.73%

Calls: 23.92% | 19.29%

Puts: 16.52% | 18.18%

Prior 20.30% | 11.25%

Calls: 19.33% | 10.46%

Puts: 21.28% | 12.03%

Current vs Prior -0.39% | +66.49%

Prior 7-Day Avg 36.20% | 21.55%

Calls: 35.00% | 20.93%

Puts: 37.41% | 22.18%

Current vs 7-Day Avg -44.15% | -13.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($13.29M). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 48% 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
10:20	BULLISH	BULLISH	BULLISH
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 77 of results (avg 7.7%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	20.85	21.65	$21.25	3.8%	144	0.69	3.5K
$155.00	Oct 2	37.50	39.45	$38.48	5.1%	--	0.98	323
$155.00	Oct 30	44.90	47.70	$46.30	6.0%	--	0.81	293
$157.50	Oct 30	43.15	46.00	$44.58	6.4%	--	0.80	12
$160.00	Oct 30	41.45	44.20	$42.83	6.4%	--	0.78	71

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
$200.00	Oct 16	18.00	19.05	$18.52	5.7%	115	0.53	88
$210.00	Oct 30	32.95	34.95	$33.95	5.9%	--	0.54	25
$230.00	Sep 25	35.90	38.20	$37.05	6.2%	1	0.99	--
$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	34.40	37.20	$35.80	7.8%	25	1.00	9.2K
$160.00	Sep 25	32.45	34.70	$33.58	6.7%	10	1.00	2.8K
$162.50	Sep 25	29.55	32.20	$30.88	8.6%	1	1.00	254
$165.00	Sep 25	27.15	29.30	$28.23	7.6%	39	1.00	9.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 25	25.40	28.25	$26.83	10.6%	--	1.00	10
$215.00	Sep 25	20.90	23.25	$22.08	10.6%	4	0.99	5
$230.00	Sep 25	35.90	38.20	$37.05	6.2%	1	0.99	--
$210.00	Sep 25	15.95	18.00	$16.98	12.1%	20	0.98	37
$205.00	Sep 25	10.25	13.00	$11.63	23.6%	--	0.95	23

Most actively traded options today. High liquidity = easy entry/exit. 215 active (total vol 30.3K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	0.33	0.51	$0.42	42.9%	4.1K	0.15	8.8K
$195.00	Sep 25	1.43	1.66	$1.55	14.8%	2.0K	0.38	2.8K
$197.50	Oct 2	6.40	7.30	$6.85	13.1%	1.7K	0.45	160
$207.50	Oct 2	3.35	4.45	$3.90	28.2%	1.5K	0.29	120
$210.00	Sep 25	0.03	0.05	$0.04	50.0%	1.3K	0.01	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 25	0.17	0.23	$0.20	30.0%	2.3K	0.08	1.6K
$190.00	Sep 25	0.88	1.12	$1.00	24.0%	1.7K	0.28	1.5K
$195.00	Sep 25	3.05	3.60	$3.33	16.5%	616	0.62	243
$180.00	Sep 25	0.02	0.04	$0.03	66.7%	485	0.01	2.2K
$192.50	Sep 25	1.80	2.20	$2.00	20.0%	445	0.46	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 30.3%, max 52.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Sep 25	Oct 23	113.5%	78.5%	44.7%	695	2.2K
$187.50	Sep 25	Oct 16	112.7%	78.3%	44.0%	646	3.2K
$195.00	Sep 25	Nov 6	119.8%	102.4%	16.9%	2.0K	3.2K
$197.50	Sep 25	Nov 6	119.8%	103.2%	16.1%	1.1K	1.3K
$190.00	Sep 25	Oct 30	110.8%	99.3%	11.6%	1.3K	12.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Sep 25	Oct 9	119.8%	78.6%	52.6%	42	105
$192.50	Sep 25	Oct 23	113.5%	78.5%	44.7%	447	179
$187.50	Sep 25	Oct 16	112.7%	78.3%	44.0%	372	640
$195.00	Sep 25	Nov 6	119.8%	102.4%	16.9%	617	247
$190.00	Sep 25	Oct 30	110.8%	99.3%	11.6%	1.7K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 1.15, avg 2.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$195.00	Nov 6	$6.98	$8.02	$6.98	64%	1.15	$186.98
$205.00	$220.00	Nov 6	$4.77	$10.23	$4.77	50%	2.14	$209.77
$210.00	$220.00	Oct 30	$2.95	$7.05	$2.95	47%	2.39	$212.95
$220.00	$230.00	Nov 6	$2.80	$7.20	$2.80	42%	2.57	$222.80
$200.00	$205.00	Oct 30	$1.47	$3.53	$1.47	52%	2.40	$201.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$187.50	Oct 16	$0.80	$1.70	$0.80	42%	2.12	$189.20
$162.50	$160.00	Oct 23	$0.29	$2.21	$0.29	18%	7.62	$162.21
$170.00	$167.50	Oct 9	$0.27	$2.23	$0.27	17%	8.26	$169.73
$175.00	$172.50	Oct 16	$0.50	$2.00	$0.50	26%	4.00	$174.50
$167.50	$165.00	Oct 2	$0.11	$2.39	$0.11	8%	21.73	$167.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 1.16, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$220.00	Sep 25	$0.25	$0.25	$2.25	95%	0.11	$217.75
$217.50	$220.00	Oct 2	$0.60	$0.60	$1.90	81%	0.32	$218.10
$207.50	$210.00	Oct 16	$1.13	$1.13	$1.37	60%	0.82	$208.63
$197.50	$200.00	Oct 2	$1.17	$1.17	$1.33	55%	0.88	$198.67
$197.50	$200.00	Oct 16	$1.30	$1.30	$1.20	50%	1.08	$198.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Oct 30	$2.68	$2.68	$2.32	58%	1.16	$187.32
$170.00	$165.00	Nov 6	$2.05	$2.05	$2.95	71%	0.69	$167.95
$165.00	$160.00	Nov 6	$1.85	$1.85	$3.15	74%	0.59	$163.15
$175.00	$170.00	Oct 30	$2.07	$2.07	$2.93	68%	0.71	$172.93
$190.00	$187.50	Oct 9	$1.62	$1.62	$0.88	58%	1.84	$188.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.18, cheapest $6.02)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Sep 25	Oct 2	$6.38	119.8%	78.9%
$192.50	Sep 25	Oct 2	$6.52	113.5%	77.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Sep 25	Oct 2	$6.02	119.8%	78.9%
$192.50	Sep 25	Oct 2	$5.82	113.5%	77.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 2.36% of stock, avg 13.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Sep 25	$2.55	$2.00	$4.55	$187.95	$197.05	2.36%
$195.00	Sep 25	$1.55	$3.33	$4.88	$190.12	$199.88	2.53%
$190.00	Sep 25	$4.05	$1.00	$5.05	$184.95	$195.05	2.62%
$197.50	Sep 25	$0.82	$5.25	$6.07	$191.43	$203.57	3.14%
$187.50	Sep 25	$6.13	$0.47	$6.60	$180.90	$194.10	3.42%
$200.00	Sep 25	$0.42	$7.30	$7.72	$192.28	$207.72	4.00%
$185.00	Sep 25	$8.13	$0.20	$8.33	$176.67	$193.33	4.31%
$202.50	Sep 25	$0.22	$9.38	$9.60	$192.90	$212.10	4.97%
$182.50	Sep 25	$11.13	$0.07	$11.20	$171.30	$193.70	5.80%
$205.00	Sep 25	$0.13	$11.63	$11.76	$193.24	$216.76	6.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.22% of stock, avg 11.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$185.00	Sep 25	$0.22	$0.20	$0.42	$184.58	$202.92
$200.00	$185.00	Sep 25	$0.42	$0.20	$0.62	$184.38	$200.62
$202.50	$187.50	Sep 25	$0.22	$0.47	$0.69	$186.81	$203.19
$200.00	$187.50	Sep 25	$0.42	$0.47	$0.89	$186.61	$200.89
$197.50	$185.00	Sep 25	$0.82	$0.20	$1.02	$183.98	$198.52
$197.50	$187.50	Sep 25	$0.82	$0.47	$1.29	$186.21	$198.79
$202.50	$190.00	Sep 25	$0.22	$1.00	$1.22	$188.78	$203.72
$200.00	$190.00	Sep 25	$0.42	$1.00	$1.42	$188.58	$201.42
$197.50	$190.00	Sep 25	$0.82	$1.00	$1.82	$188.18	$199.32
$195.00	$185.00	Sep 25	$1.55	$0.20	$1.75	$183.25	$196.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 0.62, avg credit $1.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
168/170	218/220	Oct 2	$0.96	$1.54	70%	0.62	$169.04	$218.46
178/180	218/220	Oct 2	$1.27	$1.23	57%	1.03	$178.73	$218.77
162/165	218/220	Oct 2	$0.80	$1.70	74%	0.47	$164.20	$218.30
182/185	218/220	Oct 2	$1.42	$1.08	49%	1.31	$183.58	$218.92
160/162	218/220	Oct 2	$0.74	$1.76	75%	0.42	$161.76	$218.24
180/182	218/220	Oct 2	$1.28	$1.22	53%	1.05	$181.22	$218.78
175/178	218/220	Oct 2	$1.07	$1.43	61%	0.75	$176.43	$218.57
172/175	218/220	Oct 2	$0.98	$1.52	65%	0.64	$174.02	$218.48
170/172	218/220	Oct 2	$0.90	$1.60	67%	0.56	$171.60	$218.40
182/185	218/220	Sep 25	$0.38	$2.12	88%	0.18	$184.62	$217.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Oct 16	$0.05	$9.95	15%	199.00
$192.50	$195.00	$197.50	Sep 25	$0.27	$2.23	31%	8.26
$205.00	$210.00	$215.00	Oct 9	$0.18	$4.82	10%	26.78
$192.50	$195.00	$197.50	Oct 2	$0.06	$2.44	9%	40.67
$175.00	$177.50	$180.00	Oct 2	$0.05	$2.45	7%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$197.50	$200.00	Sep 25	$0.13	$2.37	23%	18.23
$190.00	$192.50	$195.00	Sep 25	$0.33	$2.17	34%	6.58
$185.00	$190.00	$195.00	Oct 30	$0.10	$4.90	6%	49.00
$200.00	$205.00	$210.00	Oct 30	$0.10	$4.90	6%	49.00
$200.00	$210.00	$220.00	Oct 2	$1.37	$8.63	25%	6.30

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 $-1.55, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$197.50	1:2	Sep 25	-$0.09	$2.41
$190.00	$192.50	1:2	Sep 25	-$1.05	$1.45
$192.50	$195.00	1:2	Sep 25	-$0.55	$1.95
$197.50	$200.00	1:2	Sep 25	-$0.02	$2.48
$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	-$1.55	$23.45
$220.00	$205.00	1:2	Oct 9	-$7.40	$7.60
$210.00	$200.00	1:2	Oct 2	-$5.19	$4.81
$192.50	$190.00	1:2	Sep 25	$0.00	$2.50
$195.00	$192.50	1:2	Sep 25	-$0.67	$1.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 7.98%, avg 4.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Nov 6	$15.40	0.42	13.9%	7.98%	21.92%	1	11
$205.00	Nov 6	$20.30	0.50	6.2%	10.51%	16.69%	15	1
$230.00	Nov 6	$12.50	0.37	19.1%	6.47%	25.60%	2	--
$197.50	Nov 6	$23.30	0.54	2.3%	12.07%	14.36%	1	1
$200.00	Nov 6	$22.00	0.53	3.6%	11.39%	14.98%	5	10
$220.00	Oct 30	$14.40	0.41	13.9%	7.46%	21.41%	5	618
$210.00	Oct 30	$17.25	0.47	8.8%	8.93%	17.70%	3	23
$225.00	Oct 30	$13.05	0.38	16.5%	6.76%	23.30%	1	8
$195.00	Nov 6	$24.10	0.56	1.0%	12.48%	13.48%	5	423
$230.00	Oct 30	$11.80	0.36	19.1%	6.11%	25.24%	--	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 22,745

Total Puts 13,149

Put/Call Ratio 0.58

Net Difference 9,596

Prior's Put/Call Breakdown

Total Calls 53,321

Total Puts 15,844

Put/Call Ratio 0.30

Net Difference 37,477

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