MRNA - Options Database

MRNA

MODERNA INC

$194.28 -0.28%

(9/25 10:30) ◀

Friday, September 25, 2026 (10:35am)

▶ (9/25 18:02)

◀ 9/25 10:35 ▶

Option Volume

Detail

ℹ

Current (09/25 10:35am) 43,704

Calls: 27,169 (62%)

Puts: 16,535 (38%)

Prior (09/17) 77,281

Calls: 58,646 (76%)

Puts: 18,635 (24%)

Current vs Prior -43.45%

Calls: -53.67% (Calls)

Puts: -11.27% (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 -68.70%

Calls: -60.37%

Puts: -76.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:35am) $23.02M

Calls: $17.47M (76%)

Puts: $5.55M (24%)

Prior (09/17) $48.39M

Calls: $40.00M (83%)

Puts: $8.39M (17%)

Current vs Prior -52.42%

Calls: -56.32%

Puts: -33.83%

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 -87.32%

Calls: -89.28%

Puts: -70.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:35am) 0.61

Prior (09/17) 0.32

Current vs Prior +91.53%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -16.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:35am) 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 2.93% | 9.40%15.61% | 31.41%

Prior 5.34% | 10.49%5.34% | 19.36%

Current vs Prior -45.14% | -10.36%+192.43% | +62.29%

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

Current vs 7-Day Avg -66.32% | -32.48%+7.17% | +24.50%

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

Current vs 7-Day Eod -45.14% | -10.36%-5.69% | -0.33%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.52% | 9.05%

Calls: 16.88% | 8.05%

Puts: 12.16% | 10.06%

Prior 20.30% | 11.25%

Calls: 19.33% | 10.46%

Puts: 21.28% | 12.03%

Current vs Prior -28.47% | -19.56%

Prior 7-Day Avg 36.20% | 21.55%

Calls: 35.00% | 20.93%

Puts: 37.41% | 22.18%

Current vs 7-Day Avg -59.89% | -58.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($17.47M) vs puts ($5.55M). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 43% vs prior. Bullish P/C ratio of 0.61.

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
10:35	BULLISH	BULLISH	BULLISH
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 85 of results (avg 7.6%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 25	24.20	24.80	$24.50	2.4%	57	1.00	1.6K
$167.50	Sep 25	26.45	27.35	$26.90	3.3%	14	1.00	2.3K
$165.00	Sep 25	29.00	30.30	$29.65	4.4%	42	1.00	9.2K
$160.00	Sep 25	33.95	35.50	$34.73	4.5%	10	1.00	2.8K
$180.00	Oct 16	21.55	22.55	$22.05	4.5%	147	0.69	3.5K

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	23.75	25.15	$24.45	5.7%	--	0.44	57
$195.00	Oct 16	14.40	15.25	$14.83	5.7%	55	0.47	36
$215.00	Oct 30	36.20	38.45	$37.33	6.0%	--	0.56	21
$210.00	Oct 30	32.90	34.95	$33.92	6.0%	--	0.53	25

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.65, cheapest $0.65)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 25	0.60	0.70	$0.65	15.4%	2.1K	0.20	1.5K

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	34.80	37.45	$36.13	7.3%	25	1.00	9.2K
$160.00	Sep 25	33.95	35.50	$34.73	4.5%	10	1.00	2.8K
$162.50	Sep 25	29.80	32.45	$31.13	8.5%	1	1.00	254
$165.00	Sep 25	29.00	30.30	$29.65	4.4%	42	1.00	9.2K
$167.50	Sep 25	26.45	27.35	$26.90	3.3%	14	1.00	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 25	20.10	22.40	$21.25	10.8%	4	0.99	5
$220.00	Sep 25	24.65	27.75	$26.20	11.8%	--	0.99	10
$230.00	Sep 25	34.75	37.70	$36.23	8.1%	1	0.99	--
$210.00	Sep 25	14.95	17.75	$16.35	17.1%	20	0.98	37
$205.00	Sep 25	10.30	12.80	$11.55	21.6%	--	0.95	23

Most actively traded options today. High liquidity = easy entry/exit. 213 active (total vol 36.5K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	0.40	0.50	$0.45	22.2%	4.5K	0.16	8.8K
$195.00	Sep 25	1.63	2.00	$1.82	20.3%	2.3K	0.45	2.8K
$197.50	Oct 2	6.60	7.55	$7.07	13.4%	2.2K	0.45	160
$207.50	Oct 2	3.70	4.30	$4.00	15.0%	2.0K	0.30	120
$210.00	Sep 25	0.04	0.05	$0.05	20.0%	1.5K	0.02	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 25	0.09	0.18	$0.14	64.3%	2.7K	0.05	1.6K
$190.00	Sep 25	0.60	0.70	$0.65	15.4%	2.1K	0.20	1.5K
$195.00	Sep 25	2.39	2.70	$2.55	12.2%	835	0.55	243
$175.00	Sep 25	0.00	0.01	$0.01	100.0%	745	0.00	1.9K
$180.00	Sep 25	0.02	0.03	$0.03	33.3%	535	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. 10 strikes (avg 16.7%, max 40.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Sep 25	Oct 23	109.9%	80.8%	35.9%	1.2K	2.2K
$200.00	Sep 25	Nov 6	112.2%	103.1%	8.8%	4.5K	8.8K
$190.00	Sep 25	Oct 30	108.3%	99.9%	8.5%	1.3K	12.9K
$197.50	Sep 25	Nov 6	110.1%	102.6%	7.3%	1.3K	1.3K
$195.00	Sep 25	Nov 6	109.5%	102.8%	6.5%	2.3K	3.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Sep 25	Oct 9	110.1%	78.7%	40.0%	43	105
$192.50	Sep 25	Oct 23	109.9%	80.8%	35.9%	516	179
$200.00	Sep 25	Nov 6	112.2%	103.1%	8.8%	131	465
$190.00	Sep 25	Oct 30	108.3%	99.9%	8.5%	2.1K	1.5K
$195.00	Sep 25	Nov 6	109.5%	102.8%	6.5%	836	247

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 1.17, avg 3.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$195.00	Nov 6	$6.92	$8.08	$6.92	65%	1.17	$186.92
$205.00	$220.00	Nov 6	$4.95	$10.05	$4.95	51%	2.03	$209.95
$210.00	$220.00	Oct 30	$2.95	$7.05	$2.95	46%	2.39	$212.95
$220.00	$230.00	Nov 6	$2.72	$7.28	$2.72	43%	2.68	$222.72
$157.50	$160.00	Sep 25	$1.40	$1.10	$1.40	100%	0.79	$158.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$197.50	Oct 2	$0.96	$1.54	$0.96	59%	1.60	$199.04
$175.00	$172.50	Oct 23	$0.42	$2.08	$0.42	28%	4.95	$174.58
$162.50	$160.00	Oct 23	$0.19	$2.31	$0.19	17%	12.16	$162.31
$165.00	$162.50	Oct 16	$0.18	$2.32	$0.18	16%	12.89	$164.82
$170.00	$167.50	Oct 23	$0.38	$2.12	$0.38	24%	5.58	$169.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 2.73, avg 0.49)

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
$217.50	$220.00	Oct 2	$0.48	$0.48	$2.02	81%	0.24	$217.98
$225.00	$230.00	Oct 23	$1.43	$1.43	$3.57	70%	0.40	$226.43
$197.50	$200.00	Sep 25	$0.49	$0.49	$2.01	72%	0.24	$197.99

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$190.00	Oct 23	$1.83	$1.83	$0.67	56%	2.73	$190.67
$170.00	$165.00	Nov 6	$2.05	$2.05	$2.95	71%	0.69	$167.95
$190.00	$185.00	Oct 30	$2.68	$2.68	$2.32	59%	1.16	$187.32
$177.50	$175.00	Oct 23	$1.40	$1.40	$1.10	70%	1.27	$176.10
$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 $6.30, cheapest $6.18)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Sep 25	Oct 2	$6.18	109.9%	76.4%
$195.00	Sep 25	Oct 2	$6.25	109.5%	80.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Sep 25	Oct 2	$6.37	109.9%	76.4%
$195.00	Sep 25	Oct 2	$6.40	109.5%	80.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 2.25% of stock, avg 13.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Sep 25	$1.82	$2.55	$4.37	$190.63	$199.37	2.25%
$192.50	Sep 25	$3.14	$1.38	$4.52	$187.98	$197.02	2.33%
$197.50	Sep 25	$0.94	$4.25	$5.19	$192.31	$202.69	2.67%
$190.00	Sep 25	$4.95	$0.65	$5.60	$184.40	$195.60	2.88%
$200.00	Sep 25	$0.45	$6.45	$6.90	$193.10	$206.90	3.55%
$187.50	Sep 25	$6.78	$0.27	$7.05	$180.45	$194.55	3.63%
$202.50	Sep 25	$0.23	$8.82	$9.05	$193.45	$211.55	4.66%
$185.00	Sep 25	$9.10	$0.14	$9.24	$175.76	$194.24	4.76%
$182.50	Sep 25	$11.33	$0.05	$11.38	$171.12	$193.88	5.86%
$205.00	Sep 25	$0.13	$11.55	$11.68	$193.32	$216.68	6.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.19% of stock, avg 11.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$185.00	Sep 25	$0.23	$0.14	$0.37	$184.63	$202.87
$202.50	$187.50	Sep 25	$0.23	$0.27	$0.50	$187.00	$203.00
$200.00	$185.00	Sep 25	$0.45	$0.14	$0.59	$184.41	$200.59
$200.00	$187.50	Sep 25	$0.45	$0.27	$0.72	$186.78	$200.72
$202.50	$190.00	Sep 25	$0.23	$0.65	$0.88	$189.12	$203.38
$200.00	$190.00	Sep 25	$0.45	$0.65	$1.10	$188.90	$201.10
$197.50	$185.00	Sep 25	$0.94	$0.14	$1.08	$183.92	$198.58
$197.50	$187.50	Sep 25	$0.94	$0.27	$1.21	$186.29	$198.71
$197.50	$190.00	Sep 25	$0.94	$0.65	$1.59	$188.41	$199.09
$202.50	$192.50	Sep 25	$0.23	$1.38	$1.61	$190.89	$204.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 1.21, avg credit $1.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
182/185	218/220	Oct 2	$1.37	$1.13	50%	1.21	$183.63	$218.87
178/180	218/220	Oct 2	$1.08	$1.42	58%	0.76	$178.92	$218.58
170/172	218/220	Oct 2	$0.83	$1.67	68%	0.50	$171.67	$218.33
175/178	218/220	Oct 2	$0.95	$1.55	62%	0.61	$176.55	$218.45
180/182	218/220	Oct 2	$1.15	$1.35	54%	0.85	$181.35	$218.65
160/162	218/220	Oct 2	$0.61	$1.89	76%	0.32	$161.89	$218.11
185/188	218/220	Sep 25	$0.37	$2.13	85%	0.17	$187.13	$217.87
188/190	218/220	Sep 25	$0.62	$1.88	75%	0.33	$189.38	$218.12
165/168	218/220	Oct 2	$0.66	$1.84	73%	0.36	$166.84	$218.16
162/165	218/220	Oct 2	$0.60	$1.90	74%	0.32	$164.40	$218.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Oct 16	$0.38	$9.62	15%	25.32
$200.00	$205.00	$210.00	Oct 9	$0.08	$4.92	12%	61.50
$210.00	$215.00	$220.00	Oct 9	$0.12	$4.88	9%	40.67
$192.50	$195.00	$197.50	Sep 25	$0.44	$2.06	35%	4.68
$175.00	$180.00	$185.00	Oct 30	$0.09	$4.91	6%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Oct 2	$0.34	$9.66	25%	28.41
$197.50	$200.00	$202.50	Sep 25	$0.17	$2.33	20%	13.71
$185.00	$190.00	$195.00	Oct 30	$0.07	$4.93	6%	70.43
$190.00	$192.50	$195.00	Sep 25	$0.44	$2.06	34%	4.68
$177.50	$180.00	$182.50	Oct 2	$0.07	$2.43	8%	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. 72 found (best net $-1.43, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$192.50	$195.00	1:2	Sep 25	-$0.50	$2.00
$195.00	$197.50	1:2	Sep 25	-$0.06	$2.44
$190.00	$192.50	1:2	Sep 25	-$1.33	$1.17
$200.00	$202.50	1:2	Sep 25	-$0.01	$2.49
$202.50	$205.00	1:2	Sep 25	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$170.00	1:2	Nov 6	-$1.43	$23.57
$220.00	$205.00	1:2	Oct 9	-$7.31	$7.69
$210.00	$200.00	1:2	Oct 2	-$3.79	$6.21
$195.00	$192.50	1:2	Sep 25	-$0.21	$2.29
$197.50	$195.00	1:2	Sep 25	-$0.85	$1.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 8.08%, avg 4.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Nov 6	$15.70	0.43	13.2%	8.08%	21.32%	1	11
$230.00	Nov 6	$13.00	0.38	18.4%	6.69%	25.08%	2	--
$205.00	Nov 6	$20.65	0.51	5.5%	10.63%	16.15%	15	1
$200.00	Nov 6	$22.65	0.53	2.9%	11.66%	14.60%	5	10
$197.50	Nov 6	$23.70	0.55	1.7%	12.20%	13.86%	1	1
$195.00	Nov 6	$24.70	0.56	0.4%	12.71%	13.08%	5	423
$220.00	Oct 30	$14.40	0.41	13.2%	7.41%	20.65%	6	618
$225.00	Oct 30	$13.05	0.38	15.8%	6.72%	22.53%	1	8
$230.00	Oct 30	$11.80	0.36	18.4%	6.07%	24.46%	--	87
$210.00	Oct 30	$17.25	0.46	8.1%	8.88%	16.97%	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 27,169

Total Puts 16,535

Put/Call Ratio 0.61

Net Difference 10,634

Prior's Put/Call Breakdown

Total Calls 58,646

Total Puts 18,635

Put/Call Ratio 0.32

Net Difference 40,011

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