MRNA - Options Database

MRNA

MODERNA INC

$193.79 -0.53%

(9/25 10:25) ◀

Friday, September 25, 2026 (10:30am)

▶ (9/25 10:35)

◀ 9/25 10:30 ▶

Option Volume

Detail

ℹ

Current (09/25 10:30am) 42,339

Calls: 26,382 (62%)

Puts: 15,957 (38%)

Prior (09/17) 75,450

Calls: 57,423 (76%)

Puts: 18,027 (24%)

Current vs Prior -43.88%

Calls: -54.06% (Calls)

Puts: -11.48% (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 -69.68%

Calls: -61.52%

Puts: -77.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:30am) $21.95M

Calls: $16.51M (75%)

Puts: $5.44M (25%)

Prior (09/17) $48.19M

Calls: $40.32M (84%)

Puts: $7.87M (16%)

Current vs Prior -54.45%

Calls: -59.04%

Puts: -30.93%

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 -87.91%

Calls: -89.87%

Puts: -70.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:30am) 0.60

Prior (09/17) 0.31

Current vs Prior +92.67%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -17.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:30am) 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 2.98% | 9.58%15.60% | 31.45%

Prior 5.34% | 10.49%5.34% | 19.36%

Current vs Prior -44.13% | -8.65%+192.21% | +62.49%

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

Current vs 7-Day Avg -65.70% | -31.20%+7.09% | +24.66%

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

Current vs 7-Day Eod -44.13% | -8.65%-5.76% | -0.21%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.43% | 15.36%

Calls: 16.67% | 12.34%

Puts: 16.19% | 18.38%

Prior 20.30% | 11.25%

Calls: 19.33% | 10.46%

Puts: 21.28% | 12.03%

Current vs Prior -19.06% | +36.53%

Prior 7-Day Avg 36.20% | 21.55%

Calls: 35.00% | 20.93%

Puts: 37.41% | 22.18%

Current vs 7-Day Avg -54.62% | -28.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($16.51M) vs puts ($5.44M). Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 44% vs prior. Bullish P/C ratio of 0.60.

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
10:30	BULLISH	BULLISH	BULLISH
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 79 of results (avg 7.8%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	21.60	22.55	$22.08	4.3%	145	0.69	3.5K
$167.50	Sep 25	25.90	27.35	$26.63	5.4%	14	1.00	2.3K
$160.00	Sep 25	33.55	35.50	$34.53	5.6%	10	1.00	2.8K
$195.00	Oct 30	23.55	24.95	$24.25	5.8%	18	0.56	50
$180.00	Oct 30	30.00	31.80	$30.90	5.8%	1	0.66	290

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 30	26.60	28.10	$27.35	5.5%	--	0.47	48
$195.00	Oct 30	23.80	25.15	$24.48	5.5%	--	0.44	57
$185.00	Oct 16	9.45	10.00	$9.73	5.7%	11	0.36	392
$195.00	Oct 9	12.00	12.70	$12.35	5.7%	25	0.48	20
$215.00	Oct 30	36.25	38.45	$37.35	5.9%	--	0.56	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.42, cheapest $0.42)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	0.39	0.45	$0.42	14.3%	4.4K	0.15	8.8K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 119 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 25	34.75	37.45	$36.10	7.5%	25	1.00	9.2K
$160.00	Sep 25	33.55	35.50	$34.53	5.6%	10	1.00	2.8K
$165.00	Sep 25	28.35	30.30	$29.33	6.6%	42	1.00	9.2K
$167.50	Sep 25	25.90	27.35	$26.63	5.4%	14	1.00	2.3K
$170.00	Sep 25	23.20	24.85	$24.03	6.9%	55	1.00	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 25	14.95	17.80	$16.38	17.4%	20	1.00	37
$215.00	Sep 25	20.10	22.40	$21.25	10.8%	4	1.00	5
$220.00	Sep 25	24.60	26.95	$25.78	9.1%	--	1.00	10
$230.00	Sep 25	34.75	37.70	$36.23	8.1%	1	1.00	--
$205.00	Sep 25	10.30	12.80	$11.55	21.6%	--	0.94	23

Most actively traded options today. High liquidity = easy entry/exit. 212 active (total vol 35.4K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	0.39	0.45	$0.42	14.3%	4.4K	0.15	8.8K
$195.00	Sep 25	1.60	1.88	$1.74	16.1%	2.3K	0.43	2.8K
$197.50	Oct 2	6.65	7.55	$7.10	12.7%	2.2K	0.46	160
$207.50	Oct 2	3.70	4.40	$4.05	17.3%	2.0K	0.30	120
$210.00	Sep 25	0.02	0.05	$0.04	75.0%	1.4K	0.01	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 25	0.10	0.14	$0.12	33.3%	2.7K	0.05	1.6K
$190.00	Sep 25	0.66	0.82	$0.74	21.6%	2.0K	0.23	1.5K
$195.00	Sep 25	2.55	3.00	$2.78	16.2%	829	0.57	243
$175.00	Sep 25	0.00	0.02	$0.01	200.0%	742	0.00	1.9K
$180.00	Sep 25	0.02	0.03	$0.03	33.3%	529	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. 8 strikes (avg 20.1%, max 40.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Sep 25	Oct 23	108.9%	80.7%	34.9%	1.2K	2.2K
$190.00	Sep 25	Oct 30	110.6%	99.9%	10.8%	1.3K	12.9K
$197.50	Sep 25	Nov 6	112.8%	102.0%	10.6%	1.3K	1.3K
$195.00	Sep 25	Nov 6	111.6%	102.5%	8.9%	2.3K	3.2K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Sep 25	Oct 9	112.8%	80.0%	40.9%	43	105
$192.50	Sep 25	Oct 23	108.9%	80.7%	34.9%	489	179
$190.00	Sep 25	Oct 30	110.6%	99.9%	10.8%	2.0K	1.5K
$195.00	Sep 25	Nov 6	111.6%	102.5%	8.9%	830	247

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 1.15, avg 2.83)

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	65%	1.15	$186.98
$205.00	$220.00	Nov 6	$4.82	$10.18	$4.82	51%	2.11	$209.82
$210.00	$220.00	Oct 30	$2.95	$7.05	$2.95	46%	2.39	$212.95
$220.00	$230.00	Nov 6	$2.75	$7.25	$2.75	43%	2.64	$222.75
$185.00	$190.00	Oct 30	$2.03	$2.97	$2.03	62%	1.46	$187.03

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$197.50	Oct 2	$1.08	$1.42	$1.08	58%	1.31	$198.92
$162.50	$160.00	Oct 23	$0.22	$2.28	$0.22	18%	10.36	$162.28
$180.00	$177.50	Oct 23	$0.62	$1.88	$0.62	32%	3.03	$179.38
$165.00	$162.50	Oct 16	$0.23	$2.27	$0.23	16%	9.87	$164.77
$195.00	$192.50	Oct 16	$1.00	$1.50	$1.00	47%	1.50	$194.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 1.16, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$220.00	Sep 25	$0.24	$0.24	$2.26	95%	0.11	$217.74
$222.50	$225.00	Oct 2	$0.43	$0.43	$2.07	85%	0.21	$222.93
$197.50	$200.00	Sep 25	$0.50	$0.50	$2.00	73%	0.25	$198.00
$225.00	$230.00	Oct 23	$1.43	$1.43	$3.57	70%	0.40	$226.43
$195.00	$197.50	Oct 2	$1.22	$1.22	$1.28	50%	0.95	$196.22

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	59%	1.16	$187.32
$192.50	$190.00	Oct 23	$1.78	$1.78	$0.72	56%	2.47	$190.72
$170.00	$165.00	Nov 6	$2.00	$2.00	$3.00	71%	0.67	$168.00
$165.00	$160.00	Nov 6	$1.82	$1.82	$3.18	74%	0.57	$163.18
$175.00	$170.00	Oct 30	$2.07	$2.07	$2.93	69%	0.71	$172.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.41, cheapest $6.28)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Sep 25	Oct 2	$6.32	108.9%	78.1%
$195.00	Sep 25	Oct 2	$6.58	111.6%	81.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Sep 25	Oct 2	$6.28	108.9%	78.1%
$195.00	Sep 25	Oct 2	$6.47	111.6%	81.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 2.32% of stock, avg 13.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Sep 25	$3.00	$1.50	$4.50	$188.00	$197.00	2.32%
$195.00	Sep 25	$1.74	$2.78	$4.52	$190.48	$199.52	2.33%
$190.00	Sep 25	$4.65	$0.74	$5.39	$184.61	$195.39	2.78%
$197.50	Sep 25	$0.92	$4.47	$5.39	$192.11	$202.89	2.78%
$200.00	Sep 25	$0.42	$6.53	$6.95	$193.05	$206.95	3.59%
$187.50	Sep 25	$6.73	$0.31	$7.04	$180.46	$194.54	3.63%
$202.50	Sep 25	$0.24	$8.82	$9.06	$193.44	$211.56	4.68%
$185.00	Sep 25	$9.00	$0.12	$9.12	$175.88	$194.12	4.71%
$182.50	Sep 25	$11.28	$0.05	$11.33	$171.17	$193.83	5.85%
$205.00	Sep 25	$0.15	$11.55	$11.70	$193.30	$216.70	6.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.24% of stock, avg 11.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$187.50	Sep 25	$0.15	$0.31	$0.46	$187.04	$205.46
$202.50	$187.50	Sep 25	$0.24	$0.31	$0.55	$186.95	$203.05
$200.00	$187.50	Sep 25	$0.42	$0.31	$0.73	$186.77	$200.73
$205.00	$190.00	Sep 25	$0.15	$0.74	$0.89	$189.11	$205.89
$202.50	$190.00	Sep 25	$0.24	$0.74	$0.98	$189.02	$203.48
$200.00	$190.00	Sep 25	$0.42	$0.74	$1.16	$188.84	$201.16
$197.50	$187.50	Sep 25	$0.92	$0.31	$1.23	$186.27	$198.73
$197.50	$190.00	Sep 25	$0.92	$0.74	$1.66	$188.34	$199.16
$205.00	$192.50	Sep 25	$0.15	$1.50	$1.65	$190.85	$206.65
$202.50	$192.50	Sep 25	$0.24	$1.50	$1.74	$190.76	$204.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 0.21, avg credit $1.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/188	218/220	Sep 25	$0.43	$2.07	84%	0.21	$187.07	$217.93
180/182	218/220	Oct 2	$1.14	$1.36	54%	0.84	$181.36	$218.64
175/178	218/220	Oct 2	$0.94	$1.56	62%	0.60	$176.56	$218.44
188/190	218/220	Sep 25	$0.67	$1.83	72%	0.37	$189.33	$218.17
180/182	205/208	Oct 2	$1.47	$1.03	40%	1.43	$181.03	$206.47
182/185	218/220	Oct 2	$1.22	$1.28	50%	0.95	$183.78	$218.72
175/178	205/208	Oct 2	$1.27	$1.23	48%	1.03	$176.23	$206.27
160/162	218/220	Oct 2	$0.55	$1.95	75%	0.28	$161.95	$218.05
182/185	205/208	Oct 2	$1.55	$0.95	35%	1.63	$183.45	$206.55
170/172	218/220	Oct 2	$0.71	$1.79	68%	0.40	$171.79	$218.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 11.66, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Oct 16	$0.45	$9.55	15%	21.22
$210.00	$215.00	$220.00	Oct 9	$0.12	$4.88	9%	40.67
$190.00	$192.50	$195.00	Sep 25	$0.39	$2.11	34%	5.41
$200.00	$205.00	$210.00	Oct 9	$0.21	$4.79	12%	22.81
$175.00	$180.00	$185.00	Oct 30	$0.08	$4.92	7%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Oct 2	$0.79	$9.21	24%	11.66
$192.50	$195.00	$197.50	Sep 25	$0.41	$2.09	34%	5.10
$195.00	$200.00	$205.00	Oct 16	$0.18	$4.82	10%	26.78
$190.00	$195.00	$200.00	Oct 30	$0.09	$4.91	6%	54.56
$192.50	$195.00	$197.50	Oct 2	$0.05	$2.45	9%	49.00

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 $-1.57, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$192.50	$195.00	1:2	Sep 25	-$0.48	$2.02
$195.00	$197.50	1:2	Sep 25	-$0.10	$2.40
$190.00	$192.50	1:2	Sep 25	-$1.35	$1.15
$200.00	$202.50	1:2	Sep 25	-$0.06	$2.44
$202.50	$205.00	1:2	Sep 25	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$170.00	1:2	Nov 6	-$1.57	$23.43
$220.00	$205.00	1:2	Oct 9	-$7.35	$7.65
$210.00	$200.00	1:2	Oct 2	-$4.03	$5.97
$195.00	$192.50	1:2	Sep 25	-$0.22	$2.28
$197.50	$195.00	1:2	Sep 25	-$1.09	$1.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 8.18%, avg 4.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Nov 6	$15.85	0.43	13.5%	8.18%	21.70%	1	11
$230.00	Nov 6	$13.00	0.38	18.7%	6.71%	25.39%	2	--
$205.00	Nov 6	$20.60	0.51	5.8%	10.63%	16.41%	15	1
$200.00	Nov 6	$22.45	0.54	3.2%	11.58%	14.79%	5	10
$197.50	Nov 6	$23.60	0.55	1.9%	12.18%	14.09%	1	1
$195.00	Nov 6	$24.70	0.56	0.6%	12.75%	13.37%	5	423
$220.00	Oct 30	$14.40	0.41	13.5%	7.43%	20.96%	6	618
$225.00	Oct 30	$13.05	0.38	16.1%	6.73%	22.84%	1	8
$210.00	Oct 30	$17.25	0.47	8.4%	8.90%	17.27%	3	23
$230.00	Oct 30	$11.80	0.36	18.7%	6.09%	24.77%	--	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 26,382

Total Puts 15,957

Put/Call Ratio 0.60

Net Difference 10,425

Prior's Put/Call Breakdown

Total Calls 57,423

Total Puts 18,027

Put/Call Ratio 0.31

Net Difference 39,396

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