MRNA - Options Database

MRNA

MODERNA INC

$190.86 -6.19%

(9/30 10:01) ◀

Wednesday, September 30, 2026 (10:05am)

▶ (9/30 10:10)

◀ 9/30 10:05 ▶

Option Volume

Detail

ℹ

Current (09/30 10:05am) 35,426

Calls: 16,439 (46%)

Puts: 18,987 (54%)

Prior (09/25) 27,538

Calls: 17,366 (63%)

Puts: 10,172 (37%)

Current vs Prior +28.64%

Calls: -5.34% (Calls)

Puts: +86.66% (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 -72.84%

Calls: -71.97%

Puts: -73.56%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/30 10:05am) $26.23M

Calls: $14.49M (55%)

Puts: $11.74M (45%)

Prior (09/25) $13.54M

Calls: $9.97M (74%)

Puts: $3.57M (26%)

Current vs Prior +93.77%

Calls: +45.42%

Puts: +228.65%

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 -85.72%

Calls: -91.20%

Puts: -38.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:05am) 1.16

Prior (09/25) 0.59

Current vs Prior +97.19%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +44.45%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/30 10:05am) 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 6.97% | 11.52%14.57% | 30.35%

Prior 2.93% | 9.40%15.61% | 31.41%

Current vs Prior +138.11% | +22.46%-6.67% | -3.38%

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

Current vs 7-Day Avg -20.79% | -18.12%-1.15% | +15.58%

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

Current vs 7-Day Eod +138.11% | +22.46%-0.62% | -3.10%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.21% | 21.56%

Calls: 3.89% | 19.02%

Puts: 6.54% | 24.11%

Prior 14.52% | 9.05%

Calls: 16.88% | 8.05%

Puts: 12.16% | 10.06%

Current vs Prior -64.12% | +138.23%

Prior 7-Day Avg 29.77% | 20.18%

Calls: 27.41% | 18.08%

Puts: 32.13% | 22.27%

Current vs 7-Day Avg -82.50% | +6.86%

Liquidity Pricy

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 94% vs prior. Slightly bearish P/C ratio of 1.16. P/C ratio rising 97% - 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
10:05	BULLISH	BEARISH	BEARISH
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 76 of results (avg 6.4%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	7.95	8.05	$8.00	1.3%	132	0.38	472
$170.00	Oct 16	25.30	25.75	$25.53	1.8%	303	0.78	1.2K
$197.50	Oct 16	10.40	10.70	$10.55	2.8%	59	0.46	77
$175.00	Oct 16	21.80	22.50	$22.15	3.2%	40	0.72	1.4K
$187.50	Oct 16	14.70	15.20	$14.95	3.3%	28	0.57	92

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	21.65	22.05	$21.85	1.8%	254	0.62	18
$195.00	Oct 16	15.25	15.55	$15.40	1.9%	50	0.51	85
$202.50	Oct 16	19.90	20.35	$20.13	2.2%	483	0.59	28
$197.50	Oct 16	16.65	17.05	$16.85	2.4%	180	0.54	70
$192.50	Oct 16	13.80	14.15	$13.98	2.5%	36	0.48	46

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.61, cheapest $0.37)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 2	0.34	0.40	$0.37	16.2%	427	0.06	2.8K
$217.50	Oct 2	0.44	0.50	$0.47	12.8%	123	0.07	399
$215.00	Oct 2	0.57	0.64	$0.61	11.5%	268	0.09	758
$212.50	Oct 2	0.74	0.88	$0.81	17.3%	153	0.11	4.2K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 2	0.36	0.41	$0.39	12.8%	99	0.06	839
$170.00	Oct 2	0.52	0.60	$0.56	14.3%	523	0.08	1.4K
$172.50	Oct 2	0.72	0.83	$0.77	14.3%	235	0.10	359
$160.00	Oct 9	0.85	1.00	$0.93	16.1%	68	0.07	175

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 125 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 2	34.05	37.55	$35.80	9.8%	--	1.00	299
$157.50	Oct 2	31.65	35.35	$33.50	11.0%	3	1.00	98
$160.00	Oct 2	29.05	32.65	$30.85	11.7%	6	1.00	230
$162.50	Oct 2	26.75	30.65	$28.70	13.6%	--	1.00	100
$165.00	Oct 2	24.35	27.95	$26.15	13.8%	1	0.94	574

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 2	32.95	36.45	$34.70	10.1%	--	0.96	12
$222.50	Oct 2	30.35	34.00	$32.17	11.3%	--	0.95	10
$220.00	Oct 2	28.20	31.55	$29.88	11.2%	9	0.94	21
$217.50	Oct 2	25.65	29.15	$27.40	12.8%	2	0.93	--
$215.00	Oct 2	23.05	26.85	$24.95	15.2%	4	0.92	12

Most actively traded options today. High liquidity = easy entry/exit. 235 active (total vol 28.4K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	2.62	2.85	$2.74	8.4%	1.5K	0.29	1.9K
$210.00	Oct 2	0.96	1.10	$1.03	13.6%	1.3K	0.13	3.4K
$190.00	Oct 2	6.30	6.55	$6.43	3.9%	1.3K	0.54	1.7K
$202.50	Oct 2	2.04	2.26	$2.15	10.2%	685	0.24	4.2K
$195.00	Oct 2	4.15	4.45	$4.30	7.0%	679	0.41	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 2	1.80	2.03	$1.92	12.0%	2.2K	0.22	1.4K
$185.00	Oct 2	3.30	3.55	$3.43	7.3%	1.5K	0.33	791
$190.00	Oct 2	5.30	5.65	$5.48	6.4%	1.4K	0.46	904
$175.00	Oct 2	0.99	1.15	$1.07	15.0%	775	0.14	1.5K
$192.50	Oct 2	6.65	7.10	$6.88	6.5%	532	0.53	658

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 11.4%, max 26.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 2	Oct 23	102.5%	80.8%	26.8%	32	174
$182.50	Oct 2	Oct 23	100.8%	81.0%	24.5%	61	205
$180.00	Oct 2	Nov 6	100.5%	99.9%	0.6%	320	1.6K
$202.50	Oct 2	Nov 6	103.4%	103.1%	0.3%	685	4.2K
$207.50	Oct 2	Oct 30	104.7%	104.6%	0.2%	247	2.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 2	Oct 23	102.5%	80.8%	26.8%	167	361
$207.50	Oct 2	Oct 16	104.7%	85.5%	22.5%	35	549
$202.50	Oct 2	Oct 16	103.4%	85.4%	21.1%	535	132
$185.00	Oct 2	Nov 6	100.2%	99.0%	1.3%	1.5K	802
$180.00	Oct 2	Nov 6	100.5%	99.9%	0.6%	2.2K	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 0.67, avg 2.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$180.00	Nov 6	$15.00	$10.00	$15.00	78%	0.67	$170.00
$180.00	$187.50	Nov 6	$3.58	$3.92	$3.58	63%	1.09	$183.58
$210.00	$215.00	Oct 30	$1.12	$3.88	$1.12	43%	3.46	$211.12
$180.00	$185.00	Oct 30	$2.18	$2.82	$2.18	63%	1.29	$182.18
$220.00	$225.00	Oct 30	$1.05	$3.95	$1.05	38%	3.76	$221.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$197.50	Oct 23	$1.00	$1.50	$1.00	55%	1.50	$199.00
$170.00	$167.50	Nov 6	$0.40	$2.10	$0.40	30%	5.25	$169.60
$165.00	$162.50	Oct 23	$0.23	$2.27	$0.23	20%	9.87	$164.77
$170.00	$167.50	Oct 30	$0.47	$2.03	$0.47	29%	4.32	$169.53
$167.50	$165.00	Oct 9	$0.15	$2.35	$0.15	14%	15.67	$167.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 1.37, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$215.00	Oct 9	$0.85	$0.85	$1.65	75%	0.52	$213.35
$197.50	$200.00	Oct 23	$1.42	$1.42	$1.08	52%	1.31	$198.92
$217.50	$220.00	Oct 9	$0.66	$0.66	$1.84	80%	0.36	$218.16
$202.50	$205.00	Oct 23	$1.23	$1.23	$1.27	57%	0.97	$203.73
$200.00	$202.50	Oct 9	$0.98	$0.98	$1.52	61%	0.64	$200.98

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Nov 6	$2.89	$2.89	$2.11	66%	1.37	$172.11
$175.00	$170.00	Oct 30	$2.48	$2.48	$2.52	67%	0.98	$172.52
$190.00	$185.00	Nov 6	$2.98	$2.98	$2.02	57%	1.48	$187.02
$165.00	$160.00	Nov 6	$2.00	$2.00	$3.00	73%	0.67	$163.00
$180.00	$175.00	Nov 6	$2.43	$2.43	$2.57	63%	0.95	$177.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $4.20, cheapest $3.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Oct 2	Oct 9	$4.05	100.2%	82.3%
$197.50	Oct 2	Oct 9	$4.12	102.9%	85.7%
$187.50	Oct 2	Oct 9	$3.78	100.0%	84.5%
$190.00	Oct 2	Oct 9	$4.35	100.0%	84.8%
$195.00	Oct 2	Oct 9	$4.38	101.2%	87.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Oct 2	Oct 9	$3.75	100.2%	82.3%
$197.50	Oct 2	Oct 9	$4.30	102.9%	85.7%
$187.50	Oct 2	Oct 9	$4.25	100.0%	84.5%
$190.00	Oct 2	Oct 9	$4.42	100.0%	84.8%
$195.00	Oct 2	Oct 9	$4.18	102.1%	87.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 6.24% of stock, avg 14.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Oct 2	$6.43	$5.48	$11.91	$178.09	$201.91	6.24%
$192.50	Oct 2	$5.35	$6.88	$12.23	$180.27	$204.73	6.41%
$187.50	Oct 2	$7.95	$4.38	$12.33	$175.17	$199.83	6.46%
$195.00	Oct 2	$4.30	$8.32	$12.62	$182.38	$207.62	6.61%
$185.00	Oct 2	$9.38	$3.43	$12.81	$172.19	$197.81	6.71%
$197.50	Oct 2	$3.48	$10.00	$13.48	$184.02	$210.98	7.06%
$182.50	Oct 2	$11.18	$2.55	$13.73	$168.77	$196.23	7.19%
$200.00	Oct 2	$2.74	$11.78	$14.52	$185.48	$214.52	7.61%
$180.00	Oct 2	$12.78	$1.92	$14.70	$165.30	$194.70	7.70%
$202.50	Oct 2	$2.15	$13.63	$15.78	$186.72	$218.28	8.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.13% of stock, avg 13.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$180.00	Oct 2	$2.15	$1.92	$4.07	$175.93	$206.57
$202.50	$182.50	Oct 2	$2.15	$2.55	$4.70	$177.80	$207.20
$200.00	$180.00	Oct 2	$2.74	$1.92	$4.66	$175.34	$204.66
$200.00	$182.50	Oct 2	$2.74	$2.55	$5.29	$177.21	$205.29
$202.50	$185.00	Oct 2	$2.15	$3.43	$5.58	$179.42	$208.08
$197.50	$180.00	Oct 2	$3.48	$1.92	$5.40	$174.60	$202.90
$200.00	$185.00	Oct 2	$2.74	$3.43	$6.17	$178.83	$206.17
$197.50	$182.50	Oct 2	$3.48	$2.55	$6.03	$176.47	$203.53
$197.50	$185.00	Oct 2	$3.48	$3.43	$6.91	$178.09	$204.41
$195.00	$180.00	Oct 2	$4.30	$1.92	$6.22	$173.78	$201.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 5.10, avg credit $1.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/178	212/215	Oct 9	$2.09	$0.41	47%	5.10	$175.41	$214.59
160/162	212/215	Oct 9	$1.66	$0.84	63%	1.98	$160.84	$214.16
175/178	218/220	Oct 9	$1.90	$0.60	52%	3.17	$175.60	$219.40
160/162	218/220	Oct 9	$1.47	$1.03	68%	1.43	$161.03	$218.97
175/178	205/208	Oct 9	$2.01	$0.49	40%	4.10	$175.49	$207.01
160/162	205/208	Oct 9	$1.58	$0.92	56%	1.72	$160.92	$206.58
155/158	212/215	Oct 9	$1.25	$1.25	68%	1.00	$156.25	$213.75
175/178	208/210	Oct 9	$1.84	$0.66	44%	2.79	$175.66	$209.34
160/162	208/210	Oct 9	$1.41	$1.09	59%	1.29	$161.09	$208.91
155/158	218/220	Oct 9	$1.06	$1.44	72%	0.74	$156.44	$218.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$175.00	$180.00	Oct 30	$0.09	$4.91	7%	54.56
$195.00	$197.50	$200.00	Oct 2	$0.08	$2.42	11%	30.25
$187.50	$190.00	$192.50	Oct 9	$0.05	$2.45	8%	49.00
$175.00	$177.50	$180.00	Oct 9	$0.08	$2.42	8%	30.25
$210.00	$215.00	$220.00	Nov 6	$0.12	$4.88	5%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$182.50	$185.00	$187.50	Oct 2	$0.07	$2.43	12%	34.71
$197.50	$200.00	$202.50	Oct 2	$0.07	$2.43	10%	34.71
$195.00	$197.50	$200.00	Oct 2	$0.10	$2.40	12%	24.00
$180.00	$182.50	$185.00	Oct 9	$0.06	$2.44	8%	40.67
$185.00	$187.50	$190.00	Oct 2	$0.15	$2.35	13%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-14.78, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$180.00	1:2	Nov 6	-$14.78	$10.22
$210.00	$220.00	1:2	Oct 16	-$2.53	$7.47
$225.00	$227.50	1:2	Oct 2	-$0.17	$2.33
$217.50	$220.00	1:2	Oct 2	-$0.27	$2.23
$220.00	$222.50	1:2	Oct 2	-$0.27	$2.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$160.00	1:2	Oct 9	-$0.12	$2.38
$157.50	$155.00	1:2	Oct 9	-$0.13	$2.37
$157.50	$155.00	1:2	Oct 2	-$0.05	$2.45
$167.50	$165.00	1:2	Oct 2	-$0.13	$2.37
$170.00	$167.50	1:2	Oct 2	-$0.22	$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 9.64%, avg 4.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 6	$18.40	0.48	7.4%	9.64%	17.05%	2	18
$215.00	Nov 6	$14.55	0.42	12.7%	7.62%	20.27%	3	9
$210.00	Nov 6	$16.05	0.45	10.0%	8.41%	18.44%	6	18
$220.00	Nov 6	$13.25	0.39	15.3%	6.94%	22.21%	8	14
$225.00	Nov 6	$11.85	0.37	17.9%	6.21%	24.10%	--	10
$202.50	Nov 6	$18.50	0.49	6.1%	9.69%	15.79%	--	23
$200.00	Nov 6	$19.50	0.50	4.8%	10.22%	15.01%	23	29
$195.00	Nov 6	$21.35	0.53	2.2%	11.19%	13.36%	106	405
$192.50	Nov 6	$22.40	0.55	0.9%	11.74%	12.60%	--	15
$220.00	Oct 30	$11.90	0.38	15.3%	6.23%	21.50%	17	719

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 16,439

Total Puts 18,987

Put/Call Ratio 1.16

Net Difference -2,548

Prior's Put/Call Breakdown

Total Calls 17,366

Total Puts 10,172

Put/Call Ratio 0.59

Net Difference 7,194

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