MRNA - Options Database

MRNA

MODERNA INC

$190.73 -6.26%

(9/30 10:05) ◀

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

▶ (9/30 10:15)

◀ 9/30 10:10 ▶

Option Volume

Detail

ℹ

Current (09/30 10:10am) 36,977

Calls: 16,982 (46%)

Puts: 19,995 (54%)

Prior (09/25) 30,968

Calls: 19,369 (63%)

Puts: 11,599 (37%)

Current vs Prior +19.40%

Calls: -12.32% (Calls)

Puts: +72.39% (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 -71.66%

Calls: -71.05%

Puts: -72.15%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/30 10:10am) $27.65M

Calls: $15.58M (56%)

Puts: $12.07M (44%)

Prior (09/25) $15.65M

Calls: $11.09M (71%)

Puts: $4.55M (29%)

Current vs Prior +76.68%

Calls: +40.44%

Puts: +164.94%

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 -84.95%

Calls: -90.54%

Puts: -36.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:10am) 1.18

Prior (09/25) 0.60

Current vs Prior +96.62%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +47.26%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/30 10:10am) 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 6.82% | 11.40%14.26% | 30.41%

Prior 2.93% | 9.40%15.61% | 31.41%

Current vs Prior +132.90% | +21.26%-8.65% | -3.18%

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

Current vs 7-Day Avg -22.52% | -18.92%-3.26% | +15.82%

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

Current vs 7-Day Eod +132.90% | +21.26%-2.73% | -2.90%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.33% | 16.98%

Calls: 3.98% | 14.95%

Puts: 6.69% | 19.00%

Prior 14.52% | 9.05%

Calls: 16.88% | 8.05%

Puts: 12.16% | 10.06%

Current vs Prior -63.29% | +87.62%

Prior 7-Day Avg 29.77% | 20.18%

Calls: 27.41% | 18.08%

Puts: 32.13% | 22.27%

Current vs 7-Day Avg -82.10% | -15.84%

Liquidity Pricy

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 77% vs prior. Slightly bearish P/C ratio of 1.18. 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
10:10	BULLISH	BEARISH	BEARISH
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 103 of results (avg 6.5%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	25.15	25.65	$25.40	2.0%	306	0.79	1.2K
$187.50	Oct 16	14.50	14.85	$14.68	2.4%	28	0.58	92
$180.00	Oct 16	18.50	19.00	$18.75	2.7%	34	0.67	3.0K
$197.50	Oct 16	10.15	10.45	$10.30	2.9%	59	0.46	77
$195.00	Oct 16	11.10	11.45	$11.27	3.1%	146	0.49	253

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	25.10	25.55	$25.33	1.8%	5	0.67	109
$202.50	Oct 16	19.70	20.10	$19.90	2.0%	483	0.60	28
$205.00	Oct 16	21.40	21.85	$21.63	2.1%	254	0.62	18
$207.50	Oct 16	23.05	23.65	$23.35	2.6%	22	0.65	12
$192.50	Oct 16	13.45	13.85	$13.65	2.9%	37	0.48	46

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.55, cheapest $0.11)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 2	0.33	0.39	$0.36	16.7%	428	0.06	2.8K
$215.00	Oct 2	0.55	0.60	$0.57	8.8%	278	0.09	758
$212.50	Oct 2	0.71	0.80	$0.76	11.8%	157	0.11	4.2K
$210.00	Oct 2	0.92	1.03	$0.98	11.2%	1.3K	0.14	3.4K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 2	0.10	0.11	$0.11	9.1%	383	0.03	3.7K
$167.50	Oct 2	0.34	0.37	$0.36	8.3%	103	0.05	839
$170.00	Oct 2	0.51	0.54	$0.53	5.7%	856	0.07	1.4K
$172.50	Oct 2	0.72	0.76	$0.74	5.4%	237	0.10	359

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 126 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 2	34.30	37.55	$35.92	9.0%	--	0.99	299
$157.50	Oct 2	31.85	35.25	$33.55	10.1%	3	0.99	98
$160.00	Oct 2	29.40	32.60	$31.00	10.3%	6	0.97	230
$162.50	Oct 2	27.05	30.25	$28.65	11.2%	--	0.97	100
$165.00	Oct 2	24.80	27.30	$26.05	9.6%	1	0.96	574

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 2	30.30	33.85	$32.08	11.1%	--	0.94	10
$225.00	Oct 2	32.90	36.00	$34.45	9.0%	--	0.93	12
$220.00	Oct 2	28.05	31.25	$29.65	10.8%	9	0.93	21
$217.50	Oct 2	25.65	28.80	$27.23	11.6%	2	0.92	--
$215.00	Oct 2	23.50	26.10	$24.80	10.5%	4	0.91	12

Most actively traded options today. High liquidity = easy entry/exit. 238 active (total vol 29.4K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	2.54	2.71	$2.63	6.5%	1.5K	0.29	1.9K
$210.00	Oct 2	0.92	1.03	$0.98	11.2%	1.3K	0.14	3.4K
$190.00	Oct 2	6.15	6.40	$6.28	4.0%	1.3K	0.54	1.7K
$195.00	Oct 2	3.95	4.30	$4.13	8.5%	694	0.41	2.2K
$202.50	Oct 2	1.99	2.13	$2.06	6.8%	687	0.24	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 2	1.82	1.96	$1.89	7.4%	2.3K	0.21	1.4K
$185.00	Oct 2	3.15	3.45	$3.30	9.1%	1.6K	0.33	791
$190.00	Oct 2	5.25	5.60	$5.43	6.4%	1.6K	0.46	904
$170.00	Oct 2	0.51	0.54	$0.53	5.7%	856	0.07	1.4K
$175.00	Oct 2	1.00	1.10	$1.05	9.5%	782	0.13	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 19.3%, max 25.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 2	Oct 23	100.1%	81.0%	23.5%	32	174
$207.50	Oct 2	Oct 30	104.1%	103.4%	0.8%	247	2.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Oct 2	Oct 16	104.1%	82.8%	25.8%	35	549
$177.50	Oct 2	Oct 23	99.9%	81.0%	23.3%	167	361
$202.50	Oct 2	Oct 16	101.3%	82.4%	22.9%	535	132

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 0.67, avg 2.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$180.00	Nov 6	$14.98	$10.02	$14.98	78%	0.67	$169.98
$175.00	$180.00	Oct 30	$2.05	$2.95	$2.05	67%	1.44	$177.05
$210.00	$215.00	Oct 30	$1.12	$3.88	$1.12	44%	3.46	$211.12
$180.00	$187.50	Nov 6	$3.60	$3.90	$3.60	63%	1.08	$183.60
$202.50	$205.00	Nov 6	$0.35	$2.15	$0.35	49%	6.14	$202.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$197.50	Oct 23	$1.05	$1.45	$1.05	55%	1.38	$198.95
$192.50	$190.00	Oct 9	$0.95	$1.55	$0.95	50%	1.63	$191.55
$165.00	$162.50	Oct 23	$0.25	$2.25	$0.25	20%	9.00	$164.75
$167.50	$165.00	Oct 9	$0.14	$2.36	$0.14	14%	16.86	$167.36
$180.00	$177.50	Oct 9	$0.53	$1.97	$0.53	31%	3.72	$179.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 1.54, avg 0.53)

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
$217.50	$220.00	Oct 9	$0.68	$0.68	$1.82	80%	0.37	$218.18
$197.50	$200.00	Oct 23	$1.40	$1.40	$1.10	52%	1.27	$198.90
$205.00	$207.50	Oct 30	$1.36	$1.36	$1.14	53%	1.19	$206.36
$202.50	$205.00	Oct 23	$1.15	$1.15	$1.35	57%	0.85	$203.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Nov 6	$3.03	$3.03	$1.97	57%	1.54	$186.97
$175.00	$170.00	Oct 30	$2.45	$2.45	$2.55	67%	0.96	$172.55
$175.00	$170.00	Nov 6	$2.30	$2.30	$2.70	66%	0.85	$172.70
$180.00	$175.00	Nov 6	$2.45	$2.45	$2.55	63%	0.96	$177.55
$165.00	$160.00	Nov 6	$1.92	$1.92	$3.08	73%	0.62	$163.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $4.32, cheapest $4.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Oct 2	Oct 9	$4.18	98.0%	82.2%
$187.50	Oct 2	Oct 9	$4.17	98.1%	84.5%
$195.00	Oct 2	Oct 9	$4.37	99.8%	86.8%
$197.50	Oct 2	Oct 9	$4.25	99.3%	86.7%
$192.50	Oct 2	Oct 9	$4.38	98.9%	86.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Oct 2	Oct 9	$4.10	98.0%	82.2%
$187.50	Oct 2	Oct 9	$4.45	99.0%	84.5%
$195.00	Oct 2	Oct 9	$4.15	99.8%	86.8%
$197.50	Oct 2	Oct 9	$4.35	99.3%	86.7%
$192.50	Oct 2	Oct 9	$4.32	98.9%	86.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 6.14% of stock, avg 15.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Oct 2	$6.28	$5.43	$11.71	$178.29	$201.71	6.14%
$192.50	Oct 2	$5.15	$6.73	$11.88	$180.62	$204.38	6.23%
$187.50	Oct 2	$7.68	$4.28	$11.96	$175.54	$199.46	6.27%
$195.00	Oct 2	$4.13	$8.30	$12.43	$182.57	$207.43	6.52%
$185.00	Oct 2	$9.20	$3.30	$12.50	$172.50	$197.50	6.55%
$197.50	Oct 2	$3.28	$9.95	$13.23	$184.27	$210.73	6.94%
$182.50	Oct 2	$10.93	$2.53	$13.46	$169.04	$195.96	7.06%
$200.00	Oct 2	$2.63	$11.85	$14.48	$185.52	$214.48	7.59%
$180.00	Oct 2	$12.78	$1.89	$14.67	$165.33	$194.67	7.69%
$202.50	Oct 2	$2.06	$13.60	$15.66	$186.84	$218.16	8.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.07% of stock, avg 13.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$180.00	Oct 2	$2.06	$1.89	$3.95	$176.05	$206.45
$202.50	$182.50	Oct 2	$2.06	$2.53	$4.59	$177.91	$207.09
$200.00	$180.00	Oct 2	$2.63	$1.89	$4.52	$175.48	$204.52
$200.00	$182.50	Oct 2	$2.63	$2.53	$5.16	$177.34	$205.16
$202.50	$185.00	Oct 2	$2.06	$3.30	$5.36	$179.64	$207.86
$197.50	$180.00	Oct 2	$3.28	$1.89	$5.17	$174.83	$202.67
$200.00	$185.00	Oct 2	$2.63	$3.30	$5.93	$179.07	$205.93
$197.50	$182.50	Oct 2	$3.28	$2.53	$5.81	$176.69	$203.31
$197.50	$185.00	Oct 2	$3.28	$3.30	$6.58	$178.42	$204.08
$202.50	$187.50	Oct 2	$2.06	$4.28	$6.34	$181.16	$208.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 141 found (best R:R 1.91, avg credit $1.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
160/162	212/215	Oct 9	$1.64	$0.86	63%	1.91	$160.86	$214.14
175/178	212/215	Oct 9	$2.03	$0.47	47%	4.32	$175.47	$214.53
160/162	218/220	Oct 9	$1.47	$1.03	68%	1.43	$161.03	$218.97
175/178	218/220	Oct 9	$1.86	$0.64	52%	2.91	$175.64	$219.36
180/182	212/215	Oct 9	$1.92	$0.58	40%	3.31	$180.58	$214.42
172/175	212/215	Oct 9	$1.60	$0.90	52%	1.78	$173.40	$214.10
180/182	218/220	Oct 9	$1.75	$0.75	45%	2.33	$180.75	$219.25
172/175	218/220	Oct 9	$1.43	$1.07	57%	1.34	$173.57	$218.93
160/162	205/208	Oct 9	$1.44	$1.06	56%	1.36	$161.06	$206.44
175/178	205/208	Oct 9	$1.83	$0.67	40%	2.73	$175.67	$206.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Oct 23	$0.07	$4.93	8%	70.43
$190.00	$192.50	$195.00	Oct 2	$0.11	$2.39	13%	21.73
$215.00	$220.00	$225.00	Oct 23	$0.12	$4.88	7%	40.67
$185.00	$187.50	$190.00	Oct 2	$0.12	$2.38	13%	19.83
$197.50	$200.00	$202.50	Oct 2	$0.08	$2.42	10%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Oct 23	$0.06	$4.94	7%	82.33
$205.00	$210.00	$215.00	Oct 30	$0.05	$4.95	6%	99.00
$192.50	$195.00	$197.50	Oct 2	$0.08	$2.42	13%	30.25
$187.50	$190.00	$192.50	Oct 2	$0.15	$2.35	13%	15.67
$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. 46 found (best net $-14.82, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$180.00	1:2	Nov 6	-$14.82	$10.18
$210.00	$220.00	1:2	Oct 16	-$2.17	$7.83
$225.00	$227.50	1:2	Oct 2	-$0.13	$2.37
$220.00	$222.50	1:2	Oct 2	-$0.20	$2.30
$217.50	$220.00	1:2	Oct 2	-$0.24	$2.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$160.00	1:2	Oct 9	-$0.16	$2.34
$162.50	$160.00	1:2	Oct 2	-$0.03	$2.47
$165.00	$162.50	1:2	Oct 2	-$0.12	$2.38
$157.50	$155.00	1:2	Oct 2	-$0.07	$2.43
$170.00	$167.50	1:2	Oct 2	-$0.19	$2.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 9.78%, avg 4.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 6	$18.65	0.48	7.5%	9.78%	17.26%	2	18
$215.00	Nov 6	$14.55	0.42	12.7%	7.63%	20.35%	3	9
$210.00	Nov 6	$16.05	0.45	10.1%	8.42%	18.52%	6	18
$220.00	Nov 6	$13.25	0.39	15.3%	6.95%	22.29%	8	14
$225.00	Nov 6	$11.85	0.37	18.0%	6.21%	24.18%	--	10
$202.50	Nov 6	$18.50	0.49	6.2%	9.70%	15.87%	1	23
$200.00	Nov 6	$19.50	0.51	4.9%	10.22%	15.08%	24	29
$195.00	Nov 6	$21.35	0.54	2.2%	11.19%	13.43%	106	405
$192.50	Nov 6	$22.40	0.55	0.9%	11.74%	12.67%	--	15
$205.00	Oct 30	$16.50	0.47	7.5%	8.65%	16.13%	8	37

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 16,982

Total Puts 19,995

Put/Call Ratio 1.18

Net Difference -3,013

Prior's Put/Call Breakdown

Total Calls 19,369

Total Puts 11,599

Put/Call Ratio 0.60

Net Difference 7,770

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