MRNA - Options Database

MRNA

MODERNA INC

$189.00 -7.11%

(9/29 18:03) ◀

Wednesday, September 30, 2026 (9:35am)

▶ (9/30 09:40)

◀ 9/30 09:35 ▶

Option Volume

Detail

ℹ

Current (09/30 9:35am) 9,638

Calls: 4,022 (42%)

Puts: 5,616 (58%)

Prior (09/25) 7,633

Calls: 5,417 (71%)

Puts: 2,216 (29%)

Current vs Prior +26.27%

Calls: -25.75% (Calls)

Puts: +153.43% (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 -93.10%

Calls: -94.13%

Puts: -92.10%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/30 9:35am) $8.30M

Calls: $4.47M (54%)

Puts: $3.83M (46%)

Prior (09/25) $3.82M

Calls: $3.25M (85%)

Puts: $571.2K (15%)

Current vs Prior +117.10%

Calls: +37.51%

Puts: +570.01%

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 -95.43%

Calls: -97.26%

Puts: -79.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 9:35am) 1.40

Prior (09/25) 0.41

Current vs Prior +241.33%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +91.33%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/30 9:35am) 814,914

Calls: 352,207 (43%)

Puts: 462,707 (57%)

Prior (09/25) 888,058

Calls: 406,818 (46%)

Puts: 481,240 (54%)

Current vs Prior -8.24%

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 +16.23%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 7.19% | 11.41%14.33% | 29.72%

Prior 5.34% | 10.49%5.34% | 19.36%

Current vs Prior +34.59% | +8.74%+168.39% | +53.54%

Prior 7-Day Avg 8.70% | 13.93%14.86% | 27.00%

Current vs 7-Day Avg -17.37% | -18.10%-3.60% | +10.06%

Prior 7-Day Eod 5.34% | 10.49%14.66% | 31.32%

Current vs 7-Day Eod +34.59% | +8.74%-2.27% | -5.12%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.73% | 20.91%

Calls: 8.82% | 22.42%

Puts: 6.64% | 19.40%

Prior 20.30% | 11.25%

Calls: 19.33% | 10.46%

Puts: 21.28% | 12.03%

Current vs Prior -61.92% | +85.87%

Prior 7-Day Avg 36.20% | 21.55%

Calls: 35.00% | 20.93%

Puts: 37.41% | 22.18%

Current vs 7-Day Avg -78.65% | -2.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 117% vs prior. Bearish P/C ratio of 1.40 indicates protective positioning. P/C ratio rising 241% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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	BEARISH	BEARISH

📈 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 69 of results (avg 7.2%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	23.50	24.15	$23.83	2.7%	179	0.77	1.2K
$195.00	Oct 16	10.30	10.70	$10.50	3.8%	53	0.47	253
$172.50	Oct 16	21.80	22.65	$22.23	3.8%	1	0.74	91
$175.00	Oct 16	20.25	21.05	$20.65	3.9%	8	0.71	1.4K
$180.00	Oct 16	17.20	17.90	$17.55	4.0%	7	0.65	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	26.40	27.25	$26.83	3.2%	2	0.69	109
$205.00	Oct 16	22.80	23.55	$23.18	3.2%	24	0.65	18
$202.50	Oct 16	21.05	21.80	$21.43	3.5%	9	0.62	28
$195.00	Oct 16	16.10	16.70	$16.40	3.7%	20	0.54	85
$197.50	Oct 16	17.60	18.30	$17.95	3.9%	1	0.57	70

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.70, cheapest $0.43)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 2	0.51	0.60	$0.55	16.4%	129	0.08	758
$212.50	Oct 2	0.66	0.76	$0.71	14.1%	28	0.10	4.2K
$210.00	Oct 2	0.85	0.96	$0.91	12.1%	210	0.12	3.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 2	0.40	0.46	$0.43	14.0%	27	0.06	839
$170.00	Oct 2	0.60	0.67	$0.64	10.9%	163	0.09	1.4K
$172.50	Oct 2	0.88	1.00	$0.94	12.8%	148	0.12	359

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 2	32.00	35.05	$33.53	9.1%	--	0.99	299
$152.50	Oct 2	34.50	37.70	$36.10	8.9%	--	0.97	373
$160.00	Oct 2	27.00	30.30	$28.65	11.5%	1	0.97	230
$162.50	Oct 2	24.50	27.85	$26.18	12.8%	--	0.97	100
$157.50	Oct 2	29.85	33.10	$31.48	10.3%	--	0.97	98

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 2	35.10	38.45	$36.78	9.1%	--	1.00	12
$222.50	Oct 2	32.60	36.00	$34.30	9.9%	--	0.94	10
$220.00	Oct 2	30.20	33.50	$31.85	10.4%	9	0.94	21
$217.50	Oct 2	27.55	31.00	$29.28	11.8%	2	0.93	--
$215.00	Oct 2	25.55	28.75	$27.15	11.8%	3	0.92	12

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 7.6K, top 506)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 2	5.15	5.85	$5.50	12.7%	361	0.49	1.7K
$225.00	Oct 2	0.18	0.25	$0.22	31.8%	326	0.03	1.2K
$200.00	Oct 2	2.28	2.52	$2.40	10.0%	283	0.26	1.9K
$210.00	Oct 2	0.85	0.96	$0.91	12.1%	210	0.12	3.4K
$220.00	Oct 2	0.29	0.38	$0.34	26.5%	186	0.05	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 2	2.42	2.68	$2.55	10.2%	506	0.26	1.4K
$190.00	Oct 2	6.55	7.00	$6.78	6.6%	424	0.52	904
$185.00	Oct 2	4.15	4.60	$4.38	10.3%	295	0.38	791
$192.50	Oct 2	7.80	8.50	$8.15	8.6%	251	0.58	658
$160.00	Oct 30	7.90	9.50	$8.70	18.4%	234	0.24	286

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 8.9%, max 30.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 2	Oct 23	103.1%	78.7%	30.9%	17	174
$182.50	Oct 2	Oct 23	102.0%	78.7%	29.6%	14	205
$205.00	Oct 2	Nov 6	107.3%	102.5%	4.7%	126	3.2K
$202.50	Oct 2	Nov 6	106.6%	102.3%	4.3%	29	4.2K
$200.00	Oct 2	Nov 6	106.7%	102.7%	3.9%	293	1.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 2	Oct 23	103.1%	78.7%	30.9%	43	361
$192.50	Oct 2	Oct 23	104.4%	81.2%	28.6%	253	664
$202.50	Oct 2	Oct 16	106.6%	83.9%	27.2%	38	132
$205.00	Oct 2	Nov 6	107.2%	102.5%	4.5%	11	724
$200.00	Oct 2	Nov 6	106.7%	102.7%	3.9%	153	474

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 4.00, avg 2.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$220.00	Nov 6	$2.00	$8.00	$2.00	44%	4.00	$212.00
$180.00	$187.50	Nov 6	$3.40	$4.10	$3.40	62%	1.21	$183.40
$185.00	$190.00	Oct 30	$1.95	$3.05	$1.95	58%	1.56	$186.95
$220.00	$225.00	Oct 30	$0.95	$4.05	$0.95	36%	4.26	$220.95
$195.00	$200.00	Nov 6	$1.80	$3.20	$1.80	53%	1.78	$196.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$190.00	Oct 9	$0.92	$1.58	$0.92	53%	1.72	$191.58
$200.00	$197.50	Oct 9	$1.23	$1.27	$1.23	64%	1.03	$198.77
$175.00	$172.50	Oct 9	$0.34	$2.16	$0.34	26%	6.35	$174.66
$157.50	$155.00	Oct 23	$0.14	$2.36	$0.14	16%	16.86	$157.36
$160.00	$155.00	Oct 30	$0.90	$4.10	$0.90	24%	4.56	$159.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 0.80, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$217.50	Oct 9	$0.78	$0.78	$1.72	80%	0.45	$215.78
$200.00	$202.50	Oct 23	$1.23	$1.23	$1.27	57%	0.97	$201.23
$220.00	$225.00	Oct 9	$0.75	$0.75	$4.25	85%	0.18	$220.75
$192.50	$195.00	Oct 9	$1.27	$1.27	$1.23	53%	1.03	$193.77
$212.50	$215.00	Oct 9	$0.65	$0.65	$1.85	77%	0.35	$213.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$165.00	Nov 6	$4.45	$4.45	$5.55	65%	0.80	$170.55
$175.00	$170.00	Oct 30	$2.45	$2.45	$2.55	66%	0.96	$172.55
$157.50	$155.00	Oct 9	$0.98	$0.98	$1.52	89%	0.64	$156.52
$162.50	$160.00	Oct 30	$1.33	$1.33	$1.17	75%	1.14	$161.17
$180.00	$175.00	Nov 6	$2.50	$2.50	$2.50	62%	1.00	$177.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $3.74, cheapest $3.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Oct 2	Oct 9	$3.55	104.9%	83.3%
$182.50	Oct 2	Oct 9	$3.32	102.0%	80.8%
$187.50	Oct 2	Oct 9	$3.68	102.8%	81.7%
$197.50	Oct 2	Oct 9	$3.53	104.8%	84.3%
$185.00	Oct 2	Oct 9	$3.57	100.5%	81.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Oct 2	Oct 9	$3.77	104.9%	83.3%
$182.50	Oct 2	Oct 9	$3.45	102.0%	80.8%
$187.50	Oct 2	Oct 9	$3.84	102.8%	81.7%
$197.50	Oct 2	Oct 9	$3.67	104.8%	84.3%
$185.00	Oct 2	Oct 9	$3.69	100.5%	81.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 6.47% of stock, avg 14.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Oct 2	$6.80	$5.43	$12.23	$175.27	$199.73	6.47%
$190.00	Oct 2	$5.50	$6.78	$12.28	$177.72	$202.28	6.50%
$185.00	Oct 2	$8.23	$4.38	$12.61	$172.39	$197.61	6.67%
$192.50	Oct 2	$4.53	$8.15	$12.68	$179.82	$205.18	6.71%
$182.50	Oct 2	$9.73	$3.38	$13.11	$169.39	$195.61	6.94%
$195.00	Oct 2	$3.68	$9.78	$13.46	$181.54	$208.46	7.12%
$180.00	Oct 2	$11.43	$2.55	$13.98	$166.02	$193.98	7.40%
$197.50	Oct 2	$2.92	$11.73	$14.65	$182.85	$212.15	7.75%
$177.50	Oct 2	$13.28	$1.94	$15.22	$162.28	$192.72	8.05%
$200.00	Oct 2	$2.40	$13.55	$15.95	$184.05	$215.95	8.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.30% of stock, avg 12.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$177.50	Oct 2	$2.40	$1.94	$4.34	$173.16	$204.34
$200.00	$180.00	Oct 2	$2.40	$2.55	$4.95	$175.05	$204.95
$197.50	$177.50	Oct 2	$2.92	$1.94	$4.86	$172.64	$202.36
$197.50	$180.00	Oct 2	$2.92	$2.55	$5.47	$174.53	$202.97
$200.00	$182.50	Oct 2	$2.40	$3.38	$5.78	$176.72	$205.78
$197.50	$182.50	Oct 2	$2.92	$3.38	$6.30	$176.20	$203.80
$195.00	$177.50	Oct 2	$3.68	$1.94	$5.62	$171.88	$200.62
$195.00	$180.00	Oct 2	$3.68	$2.55	$6.23	$173.77	$201.23
$195.00	$182.50	Oct 2	$3.68	$3.38	$7.06	$175.44	$202.06
$200.00	$185.00	Oct 2	$2.40	$4.38	$6.78	$178.22	$206.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 141 found (best R:R 2.38, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/158	215/218	Oct 9	$1.76	$0.74	70%	2.38	$155.74	$216.76
175/178	215/218	Oct 9	$2.06	$0.44	50%	4.68	$175.44	$217.06
155/158	212/215	Oct 9	$1.63	$0.87	66%	1.87	$155.87	$214.13
155/158	202/205	Oct 9	$1.71	$0.79	57%	2.16	$155.79	$204.21
175/178	212/215	Oct 9	$1.93	$0.57	47%	3.39	$175.57	$214.43
155/158	205/208	Oct 9	$1.57	$0.93	60%	1.69	$155.93	$206.57
162/165	215/218	Oct 9	$1.39	$1.11	66%	1.25	$163.61	$216.39
170/172	215/218	Oct 9	$1.57	$0.93	57%	1.69	$170.93	$216.57
175/178	202/205	Oct 9	$2.01	$0.49	38%	4.10	$175.49	$204.51
165/168	215/218	Oct 9	$1.35	$1.15	63%	1.17	$166.15	$216.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$182.50	$185.00	$187.50	Oct 2	$0.07	$2.43	13%	34.71
$192.50	$195.00	$197.50	Oct 2	$0.09	$2.41	12%	26.78
$210.00	$215.00	$220.00	Oct 30	$0.09	$4.91	6%	54.56
$185.00	$187.50	$190.00	Oct 2	$0.13	$2.37	13%	18.23
$190.00	$192.50	$195.00	Oct 2	$0.12	$2.38	12%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Oct 23	$0.07	$4.93	7%	70.43
$185.00	$190.00	$195.00	Nov 6	$0.08	$4.92	6%	61.50
$200.00	$205.00	$210.00	Oct 23	$0.17	$4.83	9%	28.41
$197.50	$200.00	$202.50	Oct 2	$0.08	$2.42	9%	30.25
$195.00	$200.00	$205.00	Nov 6	$0.12	$4.88	6%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-1.95, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$220.00	1:2	Oct 16	-$1.95	$8.05
$220.00	$225.00	1:2	Oct 9	-$0.51	$4.49
$222.50	$225.00	1:2	Oct 2	-$0.16	$2.34
$220.00	$222.50	1:2	Oct 2	-$0.22	$2.28
$217.50	$220.00	1:2	Oct 2	-$0.25	$2.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$162.50	1:2	Oct 2	-$0.08	$2.42
$167.50	$165.00	1:2	Oct 2	-$0.17	$2.33
$170.00	$167.50	1:2	Oct 2	-$0.22	$2.28
$172.50	$170.00	1:2	Oct 2	-$0.34	$2.16
$162.50	$160.00	1:2	Oct 2	-$0.23	$2.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 7.35%, avg 4.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Nov 6	$13.90	0.39	16.4%	7.35%	23.76%	2	14
$205.00	Nov 6	$16.60	0.47	8.5%	8.78%	17.25%	--	18
$225.00	Nov 6	$11.15	0.36	19.1%	5.90%	24.95%	--	10
$200.00	Nov 6	$18.50	0.49	5.8%	9.79%	15.61%	10	29
$202.50	Nov 6	$17.35	0.48	7.1%	9.18%	16.32%	--	23
$210.00	Nov 6	$14.80	0.43	11.1%	7.83%	18.94%	--	18
$195.00	Nov 6	$20.25	0.53	3.2%	10.71%	13.89%	6	405
$192.50	Nov 6	$21.00	0.54	1.9%	11.11%	12.96%	--	15
$210.00	Oct 30	$13.75	0.42	11.1%	7.28%	18.39%	1	80
$190.00	Nov 6	$22.00	0.56	0.5%	11.64%	12.17%	--	22

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 4,022

Total Puts 5,616

Put/Call Ratio 1.40

Net Difference -1,594

Prior's Put/Call Breakdown

Total Calls 5,417

Total Puts 2,216

Put/Call Ratio 0.41

Net Difference 3,201

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