MRNA - Options Database

MRNA

MODERNA INC

$194.08 -0.38%

(9/25 10:20) ◀

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

▶

◀ 9/25 10:25

Option Volume

Detail

ℹ

Current (09/25 10:25am) 40,170

Calls: 25,765 (64%)

Puts: 14,405 (36%)

Prior (09/17) 72,377

Calls: 55,631 (77%)

Puts: 16,746 (23%)

Current vs Prior -44.50%

Calls: -53.69% (Calls)

Puts: -13.98% (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 -71.24%

Calls: -62.42%

Puts: -79.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:25am) $21.56M

Calls: $16.26M (75%)

Puts: $5.30M (25%)

Prior (09/17) $47.12M

Calls: $40.00M (85%)

Puts: $7.12M (15%)

Current vs Prior -54.25%

Calls: -59.35%

Puts: -25.63%

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 -88.13%

Calls: -90.02%

Puts: -71.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:25am) 0.56

Prior (09/17) 0.30

Current vs Prior +85.73%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -23.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:25am) 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 3.13% | 9.64%16.01% | 31.56%

Prior 5.34% | 10.49%5.34% | 19.36%

Current vs Prior -41.41% | -8.15%+199.97% | +63.04%

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

Current vs 7-Day Avg -64.03% | -30.82%+9.93% | +25.08%

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

Current vs 7-Day Eod -41.41% | -8.15%-3.26% | +0.14%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.55% | 13.95%

Calls: 13.48% | 9.52%

Puts: 15.63% | 18.38%

Prior 20.30% | 11.25%

Calls: 19.33% | 10.46%

Puts: 21.28% | 12.03%

Current vs Prior -28.33% | +24.00%

Prior 7-Day Avg 36.20% | 21.55%

Calls: 35.00% | 20.93%

Puts: 37.41% | 22.18%

Current vs 7-Day Avg -59.81% | -35.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($16.26M) vs puts ($5.30M). Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 44% vs prior. Bullish P/C ratio of 0.56.

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
10:25	BULLISH	BULLISH	BULLISH
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 83 of results (avg 7.7%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 2	25.00	25.90	$25.45	3.5%	18	0.90	2.9K
$190.00	Oct 2	10.40	10.85	$10.63	4.2%	45	0.59	2.3K
$167.50	Sep 25	26.20	27.35	$26.78	4.3%	14	1.00	2.3K
$190.00	Oct 16	16.60	17.40	$17.00	4.7%	91	0.58	1.7K
$170.00	Sep 25	23.70	24.85	$24.28	4.7%	55	1.00	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	9.50	10.00	$9.75	5.1%	10	0.36	392
$215.00	Oct 30	36.25	38.45	$37.35	5.9%	--	0.56	21
$210.00	Oct 30	32.90	34.95	$33.92	6.0%	--	0.54	25
$205.00	Oct 30	29.65	31.65	$30.65	6.5%	--	0.51	12
$190.00	Oct 30	20.95	22.45	$21.70	6.9%	1	0.41	32

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.36, cheapest $0.16)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Sep 25	0.15	0.17	$0.16	12.5%	1.2K	0.06	3.6K
$200.00	Sep 25	0.50	0.60	$0.55	18.2%	4.3K	0.17	8.8K

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 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 25	34.70	37.45	$36.08	7.6%	25	1.00	9.2K
$160.00	Sep 25	33.70	35.50	$34.60	5.2%	10	1.00	2.8K
$162.50	Sep 25	29.70	32.45	$31.08	8.8%	1	1.00	254
$165.00	Sep 25	28.75	30.30	$29.53	5.2%	41	1.00	9.2K
$167.50	Sep 25	26.20	27.35	$26.78	4.3%	14	1.00	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 25	25.20	27.35	$26.28	8.2%	--	1.00	10
$215.00	Sep 25	20.10	22.40	$21.25	10.8%	4	0.99	5
$230.00	Sep 25	34.75	37.80	$36.28	8.4%	1	0.99	--
$210.00	Sep 25	14.95	17.85	$16.40	17.7%	20	0.98	37
$205.00	Sep 25	10.25	13.00	$11.63	23.6%	--	0.94	23

Most actively traded options today. High liquidity = easy entry/exit. 209 active (total vol 33.6K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	0.50	0.60	$0.55	18.2%	4.3K	0.17	8.8K
$197.50	Oct 2	6.65	7.55	$7.10	12.7%	2.2K	0.45	160
$195.00	Sep 25	1.75	2.00	$1.88	13.3%	2.2K	0.44	2.8K
$207.50	Oct 2	3.60	4.45	$4.03	21.1%	2.0K	0.30	120
$210.00	Sep 25	0.05	0.07	$0.06	33.3%	1.3K	0.02	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 25	0.11	0.14	$0.13	23.1%	2.4K	0.05	1.6K
$190.00	Sep 25	0.65	0.82	$0.74	23.0%	1.8K	0.23	1.5K
$195.00	Sep 25	2.65	3.10	$2.88	15.6%	617	0.56	243
$180.00	Sep 25	0.02	0.03	$0.03	33.3%	519	0.01	2.2K
$192.50	Sep 25	1.39	1.60	$1.50	14.0%	460	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 21.8%, max 42.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Sep 25	Oct 23	108.8%	79.8%	36.4%	1.2K	2.2K
$200.00	Sep 25	Nov 6	122.3%	102.4%	19.5%	4.3K	8.8K
$195.00	Sep 25	Nov 6	117.2%	102.2%	14.7%	2.2K	3.2K
$197.50	Sep 25	Nov 6	115.2%	102.4%	12.6%	1.2K	1.3K
$190.00	Sep 25	Oct 30	110.1%	99.3%	10.9%	1.3K	12.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Sep 25	Oct 9	115.2%	81.0%	42.3%	42	105
$192.50	Sep 25	Oct 23	108.8%	79.8%	36.4%	462	179
$200.00	Sep 25	Nov 6	122.3%	102.4%	19.5%	76	465
$195.00	Sep 25	Nov 6	117.2%	102.2%	14.7%	618	247
$190.00	Sep 25	Oct 30	110.1%	99.3%	10.9%	1.8K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 1.14, avg 2.82)

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	$4.83	$10.17	$4.83	50%	2.11	$209.83
$220.00	$230.00	Nov 6	$2.57	$7.43	$2.57	42%	2.89	$222.57
$210.00	$220.00	Oct 30	$2.95	$7.05	$2.95	46%	2.39	$212.95
$157.50	$160.00	Sep 25	$1.48	$1.02	$1.48	100%	0.69	$158.98

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$197.50	Oct 2	$1.03	$1.47	$1.03	59%	1.43	$198.97
$162.50	$160.00	Oct 23	$0.29	$2.21	$0.29	18%	7.62	$162.21
$165.00	$162.50	Oct 16	$0.25	$2.25	$0.25	16%	9.00	$164.75
$195.00	$192.50	Oct 23	$1.04	$1.46	$1.04	47%	1.40	$193.96
$197.50	$195.00	Sep 25	$1.57	$0.93	$1.57	72%	0.59	$195.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 0.72, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Oct 23	$1.33	$1.33	$1.17	55%	1.14	$206.33
$217.50	$220.00	Sep 25	$0.25	$0.25	$2.25	95%	0.11	$217.75
$210.00	$215.00	Oct 23	$2.02	$2.02	$2.98	59%	0.68	$212.02
$225.00	$230.00	Oct 23	$1.45	$1.45	$3.55	70%	0.41	$226.45
$195.00	$197.50	Sep 25	$0.90	$0.90	$1.60	56%	0.56	$195.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Nov 6	$2.10	$2.10	$2.90	71%	0.72	$167.90
$190.00	$185.00	Oct 30	$2.68	$2.68	$2.32	59%	1.16	$187.32
$175.00	$170.00	Oct 30	$2.07	$2.07	$2.93	69%	0.71	$172.93
$165.00	$160.00	Nov 6	$1.78	$1.78	$3.22	74%	0.55	$163.22
$187.50	$185.00	Oct 16	$1.52	$1.52	$0.98	61%	1.55	$185.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.22, cheapest $6.22)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Sep 25	Oct 2	$6.22	117.2%	80.0%
$192.50	Sep 25	Oct 2	$6.26	108.8%	74.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Sep 25	Oct 2	$6.37	117.2%	80.0%
$192.50	Sep 25	Oct 2	$6.03	108.8%	74.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 2.42% of stock, avg 13.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Sep 25	$3.19	$1.50	$4.69	$187.81	$197.19	2.42%
$195.00	Sep 25	$1.88	$2.88	$4.76	$190.24	$199.76	2.45%
$197.50	Sep 25	$0.98	$4.45	$5.43	$192.07	$202.93	2.80%
$190.00	Sep 25	$4.80	$0.74	$5.54	$184.46	$195.54	2.85%
$187.50	Sep 25	$6.75	$0.33	$7.08	$180.42	$194.58	3.65%
$200.00	Sep 25	$0.55	$6.85	$7.40	$192.60	$207.40	3.81%
$185.00	Sep 25	$8.98	$0.13	$9.11	$175.89	$194.11	4.69%
$202.50	Sep 25	$0.28	$8.95	$9.23	$193.27	$211.73	4.76%
$182.50	Sep 25	$11.50	$0.05	$11.55	$170.95	$194.05	5.95%
$205.00	Sep 25	$0.16	$11.63	$11.79	$193.21	$216.79	6.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.15% of stock, avg 11.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$185.00	Sep 25	$0.16	$0.13	$0.29	$184.71	$205.29
$202.50	$185.00	Sep 25	$0.28	$0.13	$0.41	$184.59	$202.91
$205.00	$187.50	Sep 25	$0.16	$0.33	$0.49	$187.01	$205.49
$202.50	$187.50	Sep 25	$0.28	$0.33	$0.61	$186.89	$203.11
$200.00	$185.00	Sep 25	$0.55	$0.13	$0.68	$184.32	$200.68
$200.00	$187.50	Sep 25	$0.55	$0.33	$0.88	$186.62	$200.88
$205.00	$190.00	Sep 25	$0.16	$0.74	$0.90	$189.10	$205.90
$202.50	$190.00	Sep 25	$0.28	$0.74	$1.02	$188.98	$203.52
$200.00	$190.00	Sep 25	$0.55	$0.74	$1.29	$188.71	$201.29
$197.50	$185.00	Sep 25	$0.98	$0.13	$1.11	$183.89	$198.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 1.03, avg credit $1.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/182	218/220	Oct 2	$1.27	$1.23	54%	1.03	$181.23	$218.77
180/182	208/210	Oct 2	$1.49	$1.01	43%	1.48	$181.01	$208.99
185/188	218/220	Sep 25	$0.45	$2.05	84%	0.22	$187.05	$217.95
180/182	210/212	Oct 2	$1.35	$1.15	47%	1.17	$181.15	$211.35
170/172	218/220	Oct 2	$0.81	$1.69	68%	0.48	$171.69	$218.31
188/190	218/220	Sep 25	$0.66	$1.84	72%	0.36	$189.34	$218.16
170/172	208/210	Oct 2	$1.03	$1.47	57%	0.70	$171.47	$208.53
180/182	215/218	Oct 2	$1.15	$1.35	52%	0.85	$181.35	$216.15
180/182	205/208	Oct 2	$1.44	$1.06	40%	1.36	$181.06	$206.44
180/182	212/215	Oct 2	$1.19	$1.31	50%	0.91	$181.31	$213.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 12.51, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$192.50	$195.00	Sep 25	$0.30	$2.20	34%	7.33
$210.00	$220.00	$230.00	Oct 16	$0.60	$9.40	14%	15.67
$197.50	$200.00	$202.50	Sep 25	$0.16	$2.34	18%	14.63
$192.50	$195.00	$197.50	Sep 25	$0.41	$2.09	34%	5.10
$175.00	$180.00	$185.00	Oct 30	$0.12	$4.88	7%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Oct 2	$0.74	$9.26	24%	12.51
$192.50	$195.00	$197.50	Sep 25	$0.19	$2.31	34%	12.16
$200.00	$205.00	$210.00	Oct 30	$0.07	$4.93	6%	70.43
$185.00	$190.00	$195.00	Oct 30	$0.10	$4.90	6%	49.00
$205.00	$210.00	$215.00	Sep 25	$0.08	$4.92	5%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-1.68, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$197.50	1:2	Sep 25	-$0.08	$2.42
$192.50	$195.00	1:2	Sep 25	-$0.57	$1.93
$197.50	$200.00	1:2	Sep 25	-$0.12	$2.38
$200.00	$202.50	1:2	Sep 25	-$0.01	$2.49
$190.00	$192.50	1:2	Sep 25	-$1.58	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$170.00	1:2	Nov 6	-$1.68	$23.32
$220.00	$205.00	1:2	Oct 9	-$7.32	$7.68
$210.00	$200.00	1:2	Oct 2	-$3.93	$6.07
$195.00	$192.50	1:2	Sep 25	-$0.12	$2.38
$197.50	$195.00	1:2	Sep 25	-$1.31	$1.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 8.19%, avg 4.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Nov 6	$15.90	0.42	13.4%	8.19%	21.55%	1	11
$230.00	Nov 6	$13.00	0.38	18.5%	6.70%	25.21%	2	--
$205.00	Nov 6	$20.65	0.50	5.6%	10.64%	16.27%	15	1
$200.00	Nov 6	$22.60	0.53	3.0%	11.64%	14.69%	5	10
$197.50	Nov 6	$23.65	0.55	1.8%	12.19%	13.95%	1	1
$195.00	Nov 6	$24.70	0.56	0.5%	12.73%	13.20%	5	423
$220.00	Oct 30	$14.40	0.41	13.4%	7.42%	20.77%	5	618
$225.00	Oct 30	$13.05	0.38	15.9%	6.72%	22.66%	1	8
$230.00	Oct 30	$11.80	0.36	18.5%	6.08%	24.59%	--	87
$210.00	Oct 30	$17.25	0.46	8.2%	8.89%	17.09%	3	23

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 25,765

Total Puts 14,405

Put/Call Ratio 0.56

Net Difference 11,360

Prior's Put/Call Breakdown

Total Calls 55,631

Total Puts 16,746

Put/Call Ratio 0.30

Net Difference 38,885

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