MRNA - Options Database

MRNA

MODERNA INC

$189.26 -6.98%

(9/30 09:55) ◀

Wednesday, September 30, 2026 (10:00am)

▶ (9/30 10:05)

◀ 9/30 10:01 ▶

Option Volume

Detail

ℹ

Current (09/30 10:00am) 32,372

Calls: 14,830 (46%)

Puts: 17,542 (54%)

Prior (09/25) 26,240

Calls: 16,890 (64%)

Puts: 9,350 (36%)

Current vs Prior +23.37%

Calls: -12.20% (Calls)

Puts: +87.61% (Puts)

Prior 7-Day Total 913,183

Calls: 410,569 (45%)

Puts: 502,614 (55%)

Prior 7-Day Average 130,454

Calls: 58,652 (45%)

Puts: 71,802 (55%)

Current vs Prior 7-Day Avg -75.19%

Calls: -74.72%

Puts: -75.57%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/30 10:00am) $22.96M

Calls: $12.56M (55%)

Puts: $10.40M (45%)

Prior (09/25) $12.77M

Calls: $9.49M (74%)

Puts: $3.28M (26%)

Current vs Prior +79.80%

Calls: +32.35%

Puts: +217.19%

Prior 7-Day Total $1.29B

Calls: $1.15B (90%)

Puts: $133.07M (10%)

Prior 7-Day Average $183.67M

Calls: $164.66M (90%)

Puts: $19.01M (10%)

Current vs Prior 7-Day Avg -87.50%

Calls: -92.37%

Puts: -45.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:00am) 1.18

Prior (09/25) 0.55

Current vs Prior +113.68%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +47.94%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/30 10:00am) 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 5,105,212

Calls: 2,326,551 (46%)

Puts: 2,778,661 (54%)

Prior 7-Day Average 729,316

Calls: 332,364 (46%)

Puts: 396,951 (54%)

Current vs Prior 7-Day Avg +11.74%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 7.11% | 11.29%14.52% | 29.59%

Prior 2.93% | 9.40%15.61% | 31.41%

Current vs Prior +142.83% | +20.07%-6.99% | -5.81%

Prior 7-Day Avg 8.80% | 14.07%14.74% | 26.26%

Current vs 7-Day Avg -19.22% | -19.72%-1.50% | +12.67%

Prior 7-Day Eod 2.93% | 9.40%14.66% | 31.32%

Current vs 7-Day Eod +142.83% | +20.07%-0.97% | -5.54%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.90% | 22.52%

Calls: 9.18% | 27.03%

Puts: 8.62% | 18.01%

Prior 14.52% | 9.05%

Calls: 16.88% | 8.05%

Puts: 12.16% | 10.06%

Current vs Prior -38.71% | +148.84%

Prior 7-Day Avg 29.77% | 20.18%

Calls: 27.41% | 18.08%

Puts: 32.13% | 22.27%

Current vs 7-Day Avg -70.10% | +11.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 80% vs prior. Slightly bearish P/C ratio of 1.18. P/C ratio rising 114% - 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
10:00	BULLISH	BEARISH	BEARISH
09:55	BULLISH	BEARISH	BEARISH
09:50	BULLISH	BEARISH	BEARISH
09:45	BULLISH	BEARISH	BEARISH
09:40	BULLISH	NEUTRAL	MIXED
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 94 of results (avg 6.8%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	15.20	15.40	$15.30	1.3%	11	0.59	1.1K
$180.00	Oct 2	11.75	12.00	$11.88	2.1%	150	0.75	1.4K
$170.00	Oct 16	23.90	24.60	$24.25	2.9%	303	0.77	1.2K
$172.50	Oct 16	22.35	23.10	$22.73	3.3%	1	0.74	91
$197.50	Oct 16	9.75	10.10	$9.93	3.5%	4	0.44	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Oct 16	17.60	17.90	$17.75	1.7%	5	0.56	70
$210.00	Oct 16	26.25	26.90	$26.58	2.4%	4	0.69	109
$205.00	Oct 16	22.45	23.05	$22.75	2.6%	26	0.64	18
$180.00	Oct 16	8.25	8.50	$8.38	3.0%	102	0.35	706
$185.00	Oct 16	10.60	10.95	$10.77	3.2%	202	0.41	455

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.63, cheapest $0.40)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 2	0.36	0.43	$0.40	17.5%	122	0.06	399
$212.50	Oct 2	0.61	0.70	$0.66	13.6%	145	0.09	4.2K
$210.00	Oct 2	0.81	0.93	$0.87	13.8%	1.2K	0.12	3.4K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 2	0.48	0.54	$0.51	11.8%	88	0.07	839
$170.00	Oct 2	0.71	0.75	$0.73	5.5%	484	0.09	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 128 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 2	35.60	38.55	$37.08	8.0%	--	0.99	373
$155.00	Oct 2	33.10	36.10	$34.60	8.7%	--	0.99	299
$157.50	Oct 2	30.55	33.55	$32.05	9.4%	3	0.98	98
$160.00	Oct 2	28.20	31.15	$29.67	9.9%	6	0.97	230
$162.50	Oct 2	25.80	28.70	$27.25	10.6%	--	0.97	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 2	31.80	35.50	$33.65	11.0%	--	1.00	10
$225.00	Oct 2	34.30	37.95	$36.13	10.1%	--	0.94	12
$220.00	Oct 2	29.40	32.60	$31.00	10.3%	9	0.94	21
$217.50	Oct 2	26.95	30.20	$28.58	11.4%	2	0.94	--
$215.00	Oct 2	24.50	27.85	$26.18	12.8%	4	0.92	12

Most actively traded options today. High liquidity = easy entry/exit. 235 active (total vol 25.5K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	2.28	2.41	$2.34	5.6%	1.4K	0.27	1.9K
$190.00	Oct 2	5.70	6.00	$5.85	5.1%	1.3K	0.50	1.7K
$210.00	Oct 2	0.81	0.93	$0.87	13.8%	1.2K	0.12	3.4K
$202.50	Oct 2	1.76	1.91	$1.84	8.2%	681	0.22	4.2K
$205.00	Oct 2	1.30	1.46	$1.38	11.6%	641	0.18	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 2	2.35	2.54	$2.45	7.8%	2.2K	0.25	1.4K
$185.00	Oct 2	3.75	4.25	$4.00	12.5%	1.5K	0.37	791
$190.00	Oct 2	6.10	6.65	$6.38	8.6%	1.3K	0.50	904
$175.00	Oct 2	1.35	1.50	$1.43	10.5%	753	0.16	1.5K
$192.50	Oct 2	7.45	8.00	$7.73	7.1%	528	0.56	658

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 11.9%, max 33.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 2	Oct 23	105.3%	78.8%	33.5%	32	174
$182.50	Oct 2	Oct 23	103.4%	80.4%	28.6%	61	205
$175.00	Oct 2	Oct 30	106.4%	100.5%	5.9%	50	412
$180.00	Oct 2	Nov 6	103.8%	99.0%	4.9%	308	1.6K
$190.00	Oct 2	Nov 6	103.5%	100.0%	3.4%	1.4K	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 2	Oct 23	105.5%	78.8%	33.8%	151	361
$202.50	Oct 2	Oct 16	103.3%	84.9%	21.7%	64	132
$175.00	Oct 2	Nov 6	107.1%	99.9%	7.2%	754	1.5K
$180.00	Oct 2	Nov 6	104.2%	99.0%	5.3%	2.2K	1.4K
$185.00	Oct 2	Nov 6	101.7%	98.0%	3.8%	1.5K	802

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 0.74, avg 2.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$180.00	Nov 6	$14.37	$10.63	$14.37	79%	0.74	$169.37
$180.00	$185.00	Oct 30	$1.90	$3.10	$1.90	63%	1.63	$181.90
$220.00	$225.00	Oct 30	$0.73	$4.27	$0.73	37%	5.85	$220.73
$180.00	$187.50	Nov 6	$3.50	$4.00	$3.50	63%	1.14	$183.50
$215.00	$220.00	Nov 6	$1.20	$3.80	$1.20	42%	3.17	$216.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$202.50	Oct 2	$1.65	$0.85	$1.65	83%	0.52	$203.35
$172.50	$170.00	Oct 9	$0.13	$2.37	$0.13	21%	18.23	$172.37
$165.00	$162.50	Oct 9	$0.10	$2.40	$0.10	14%	24.00	$164.90
$185.00	$182.50	Oct 23	$0.90	$1.60	$0.90	41%	1.78	$184.10
$187.50	$185.00	Oct 9	$1.00	$1.50	$1.00	44%	1.50	$186.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.82, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$220.00	Oct 9	$0.59	$0.59	$1.91	80%	0.31	$218.09
$207.50	$210.00	Oct 23	$1.03	$1.03	$1.47	62%	0.70	$208.53
$207.50	$210.00	Oct 9	$0.74	$0.74	$1.76	72%	0.42	$208.24
$202.50	$205.00	Oct 9	$0.85	$0.85	$1.65	66%	0.52	$203.35
$192.50	$195.00	Oct 2	$1.02	$1.02	$1.48	56%	0.69	$193.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$167.50	Nov 6	$3.37	$3.37	$4.13	66%	0.82	$171.63
$180.00	$175.00	Oct 30	$2.62	$2.62	$2.38	63%	1.10	$177.38
$155.00	$152.50	Oct 23	$1.10	$1.10	$1.40	86%	0.79	$153.90
$165.00	$160.00	Nov 6	$1.92	$1.92	$3.08	72%	0.62	$163.08
$160.00	$157.50	Oct 23	$0.97	$0.97	$1.53	83%	0.63	$159.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $3.93, cheapest $3.89)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Oct 2	Oct 9	$3.97	103.5%	84.2%
$187.50	Oct 2	Oct 9	$4.02	101.2%	82.6%
$182.50	Oct 2	Oct 9	$3.70	103.4%	85.2%
$185.00	Oct 2	Oct 9	$3.65	101.7%	84.2%
$192.50	Oct 2	Oct 9	$4.08	102.5%	85.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Oct 2	Oct 9	$3.89	103.5%	84.2%
$187.50	Oct 2	Oct 9	$3.88	101.2%	82.6%
$182.50	Oct 2	Oct 9	$3.77	103.4%	85.2%
$185.00	Oct 2	Oct 9	$3.98	101.7%	84.2%
$192.50	Oct 2	Oct 9	$4.04	102.5%	85.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 6.44% of stock, avg 15.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Oct 2	$7.08	$5.10	$12.18	$175.32	$199.68	6.44%
$190.00	Oct 2	$5.85	$6.38	$12.23	$177.77	$202.23	6.46%
$185.00	Oct 2	$8.48	$4.00	$12.48	$172.52	$197.48	6.59%
$192.50	Oct 2	$4.80	$7.73	$12.53	$179.97	$205.03	6.62%
$195.00	Oct 2	$3.78	$9.35	$13.13	$181.87	$208.13	6.94%
$182.50	Oct 2	$10.10	$3.23	$13.33	$169.17	$195.83	7.04%
$197.50	Oct 2	$3.00	$11.13	$14.13	$183.37	$211.63	7.47%
$180.00	Oct 2	$11.88	$2.45	$14.33	$165.67	$194.33	7.57%
$200.00	Oct 2	$2.34	$12.88	$15.22	$184.78	$215.22	8.04%
$177.50	Oct 2	$13.80	$1.89	$15.69	$161.81	$193.19	8.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.27% of stock, avg 13.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$180.00	Oct 2	$1.84	$2.45	$4.29	$175.71	$206.79
$200.00	$180.00	Oct 2	$2.34	$2.45	$4.79	$175.21	$204.79
$202.50	$182.50	Oct 2	$1.84	$3.23	$5.07	$177.43	$207.57
$200.00	$182.50	Oct 2	$2.34	$3.23	$5.57	$176.93	$205.57
$197.50	$180.00	Oct 2	$3.00	$2.45	$5.45	$174.55	$202.95
$197.50	$182.50	Oct 2	$3.00	$3.23	$6.23	$176.27	$203.73
$202.50	$185.00	Oct 2	$1.84	$4.00	$5.84	$179.16	$208.34
$200.00	$185.00	Oct 2	$2.34	$4.00	$6.34	$178.66	$206.34
$195.00	$180.00	Oct 2	$3.78	$2.45	$6.23	$173.77	$201.23
$197.50	$185.00	Oct 2	$3.00	$4.00	$7.00	$178.00	$204.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 2.12, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
168/170	208/210	Oct 9	$1.70	$0.80	53%	2.12	$168.30	$209.20
168/170	202/205	Oct 9	$1.81	$0.69	46%	2.62	$168.19	$204.31
168/170	215/218	Oct 9	$1.37	$1.13	59%	1.21	$168.63	$216.37
172/175	208/210	Oct 9	$1.67	$0.83	47%	2.01	$173.33	$209.17
175/178	208/210	Oct 9	$1.77	$0.73	43%	2.42	$175.73	$209.27
160/162	208/210	Oct 9	$1.33	$1.17	59%	1.14	$161.17	$208.83
172/175	202/205	Oct 9	$1.78	$0.72	40%	2.47	$173.22	$204.28
175/178	202/205	Oct 9	$1.88	$0.62	36%	3.03	$175.62	$204.38
160/162	202/205	Oct 9	$1.44	$1.06	53%	1.36	$161.06	$203.94
168/170	212/215	Oct 9	$1.33	$1.17	57%	1.14	$168.67	$213.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$197.50	$200.00	Oct 2	$0.12	$2.38	11%	19.83
$185.00	$187.50	$190.00	Oct 16	$0.05	$2.45	6%	49.00
$165.00	$167.50	$170.00	Oct 9	$0.05	$2.45	6%	49.00
$175.00	$177.50	$180.00	Oct 9	$0.09	$2.41	8%	26.78
$185.00	$187.50	$190.00	Oct 2	$0.17	$2.33	13%	13.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$187.50	$190.00	$192.50	Oct 2	$0.07	$2.43	13%	34.71
$205.00	$210.00	$215.00	Oct 30	$0.12	$4.88	6%	40.67
$175.00	$180.00	$185.00	Nov 6	$0.15	$4.85	7%	32.33
$175.00	$177.50	$180.00	Oct 2	$0.10	$2.40	9%	24.00
$197.50	$200.00	$202.50	Oct 16	$0.05	$2.45	5%	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. 46 found (best net $-14.81, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$180.00	1:2	Nov 6	-$14.81	$10.19
$210.00	$220.00	1:2	Oct 16	-$2.01	$7.99
$220.00	$222.50	1:2	Oct 2	-$0.15	$2.35
$215.00	$217.50	1:2	Oct 2	-$0.27	$2.23
$217.50	$220.00	1:2	Oct 2	-$0.30	$2.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$162.50	1:2	Oct 2	-$0.06	$2.44
$155.00	$152.50	1:2	Oct 2	-$0.07	$2.43
$160.00	$157.50	1:2	Oct 2	-$0.11	$2.39
$167.50	$165.00	1:2	Oct 2	-$0.21	$2.29
$162.50	$160.00	1:2	Oct 2	-$0.17	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 7.00%, avg 4.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Nov 6	$13.25	0.39	16.2%	7.00%	23.24%	8	14
$205.00	Nov 6	$17.80	0.47	8.3%	9.41%	17.72%	2	18
$210.00	Nov 6	$15.95	0.44	11.0%	8.43%	19.39%	6	18
$225.00	Nov 6	$11.85	0.37	18.9%	6.26%	25.15%	--	10
$215.00	Nov 6	$14.25	0.42	13.6%	7.53%	21.13%	3	9
$202.50	Nov 6	$18.25	0.49	7.0%	9.64%	16.64%	--	23
$200.00	Nov 6	$19.25	0.50	5.7%	10.17%	15.85%	23	29
$195.00	Nov 6	$21.10	0.53	3.0%	11.15%	14.18%	106	405
$192.50	Nov 6	$21.80	0.55	1.7%	11.52%	13.23%	--	15
$190.00	Nov 6	$22.85	0.56	0.4%	12.07%	12.46%	100	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 14,830

Total Puts 17,542

Put/Call Ratio 1.18

Net Difference -2,712

Prior's Put/Call Breakdown

Total Calls 16,890

Total Puts 9,350

Put/Call Ratio 0.55

Net Difference 7,540

Prior 7-Day Put/Call Summary

Total Calls 410,569

Total Puts 502,614

Average Put/Call Ratio 0.80

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