MRNA - Options Database

MRNA

MODERNA INC

$189.87 -6.68%

(9/30 10:10) ◀

Wednesday, September 30, 2026 (10:15am)

▶ (9/30 10:20)

◀ 9/30 10:15 ▶

Option Volume

Detail

ℹ

Current (09/30 10:15am) 38,602

Calls: 17,695 (46%)

Puts: 20,907 (54%)

Prior (09/25) 34,598

Calls: 21,901 (63%)

Puts: 12,697 (37%)

Current vs Prior +11.57%

Calls: -19.20% (Calls)

Puts: +64.66% (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 -70.41%

Calls: -69.83%

Puts: -70.88%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/30 10:15am) $28.56M

Calls: $15.64M (55%)

Puts: $12.92M (45%)

Prior (09/25) $17.19M

Calls: $12.45M (72%)

Puts: $4.74M (28%)

Current vs Prior +66.19%

Calls: +25.63%

Puts: +172.79%

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 -84.45%

Calls: -90.50%

Puts: -32.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:15am) 1.18

Prior (09/25) 0.58

Current vs Prior +103.80%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +47.77%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/30 10:15am) 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 6.72% | 11.14%14.01% | 29.98%

Prior 2.93% | 9.40%15.61% | 31.41%

Current vs Prior +129.28% | +18.45%-10.26% | -4.55%

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

Current vs 7-Day Avg -23.72% | -20.80%-4.96% | +14.17%

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

Current vs 7-Day Eod +129.28% | +18.45%-4.45% | -4.28%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.38% | 18.13%

Calls: 6.36% | 15.86%

Puts: 4.40% | 20.41%

Prior 14.52% | 9.05%

Calls: 16.88% | 8.05%

Puts: 12.16% | 10.06%

Current vs Prior -62.95% | +100.33%

Prior 7-Day Avg 29.77% | 20.18%

Calls: 27.41% | 18.08%

Puts: 32.13% | 22.27%

Current vs 7-Day Avg -81.93% | -10.14%

Liquidity Pricy

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 66% vs prior. Slightly bearish P/C ratio of 1.18. P/C ratio rising 104% - 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
10:15	BULLISH	BEARISH	BEARISH
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 99 of results (avg 6.6%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	24.45	24.90	$24.67	1.8%	307	0.77	1.2K
$180.00	Oct 16	17.80	18.40	$18.10	3.3%	40	0.65	3.0K
$175.00	Oct 16	20.60	21.40	$21.00	3.8%	40	0.71	1.4K
$177.50	Oct 16	19.30	20.05	$19.68	3.8%	--	0.69	64
$190.00	Oct 2	5.70	5.95	$5.83	4.3%	1.3K	0.51	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	25.45	25.95	$25.70	1.9%	5	0.69	109
$202.50	Oct 16	20.05	20.45	$20.25	2.0%	484	0.61	28
$185.00	Oct 16	9.90	10.10	$10.00	2.0%	206	0.41	455
$197.50	Oct 16	16.80	17.15	$16.98	2.1%	182	0.56	70
$205.00	Oct 16	21.70	22.20	$21.95	2.3%	254	0.64	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.60, cheapest $0.38)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 2	0.55	0.65	$0.60	16.7%	160	0.09	4.2K
$210.00	Oct 2	0.74	0.82	$0.78	10.3%	1.4K	0.11	3.4K
$215.00	Oct 2	0.42	0.51	$0.47	19.1%	307	0.07	758

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 2	0.36	0.40	$0.38	10.5%	251	0.06	839
$170.00	Oct 2	0.53	0.59	$0.56	10.7%	887	0.08	1.4K
$172.50	Oct 2	0.72	0.84	$0.78	15.4%	238	0.11	359

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 129 found (avg delta 0.72, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 2	36.65	39.50	$38.08	7.5%	--	0.99	373
$155.00	Oct 2	34.05	37.05	$35.55	8.4%	--	0.99	299
$157.50	Oct 2	31.60	34.55	$33.08	8.9%	3	0.99	98
$160.00	Oct 2	29.15	32.10	$30.63	9.6%	6	0.98	230
$162.50	Oct 2	26.60	29.65	$28.13	10.8%	--	0.97	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 2	30.75	34.10	$32.42	10.3%	--	0.93	10
$220.00	Oct 2	28.30	31.65	$29.98	11.2%	9	0.93	21
$217.50	Oct 2	25.90	29.20	$27.55	12.0%	2	0.93	--
$225.00	Oct 2	33.20	36.75	$34.98	10.1%	--	0.93	12
$215.00	Oct 2	23.40	27.10	$25.25	14.7%	4	0.92	12

Most actively traded options today. High liquidity = easy entry/exit. 243 active (total vol 30.8K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	2.19	2.35	$2.27	7.0%	1.6K	0.26	1.9K
$210.00	Oct 2	0.74	0.82	$0.78	10.3%	1.4K	0.11	3.4K
$190.00	Oct 2	5.70	5.95	$5.83	4.3%	1.3K	0.51	1.7K
$205.00	Oct 2	1.28	1.40	$1.34	9.0%	726	0.17	3.2K
$202.50	Oct 2	1.67	1.82	$1.75	8.6%	710	0.21	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 2	1.94	2.08	$2.01	7.0%	2.3K	0.23	1.4K
$185.00	Oct 2	3.35	3.60	$3.48	7.2%	1.6K	0.35	791
$190.00	Oct 2	5.55	5.80	$5.68	4.4%	1.6K	0.49	904
$170.00	Oct 2	0.53	0.59	$0.56	10.7%	887	0.08	1.4K
$175.00	Oct 2	1.05	1.15	$1.10	9.1%	784	0.14	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. 3 strikes (avg 23.0%, max 25.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 2	Oct 23	99.1%	79.2%	25.1%	32	174

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 2	Oct 23	99.1%	79.5%	24.6%	170	361
$202.50	Oct 2	Oct 16	98.6%	82.7%	19.2%	536	132

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 0.73, avg 2.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$180.00	Nov 6	$14.43	$10.57	$14.43	80%	0.73	$169.43
$180.00	$187.50	Nov 6	$3.57	$3.93	$3.57	64%	1.10	$183.57
$175.00	$180.00	Oct 30	$2.43	$2.57	$2.43	67%	1.06	$177.43
$210.00	$215.00	Oct 30	$1.24	$3.76	$1.24	44%	3.03	$211.24
$215.00	$220.00	Nov 6	$1.25	$3.75	$1.25	42%	3.00	$216.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$165.00	Oct 9	$0.14	$2.36	$0.14	14%	16.86	$167.36
$157.50	$155.00	Oct 23	$0.16	$2.34	$0.16	14%	14.62	$157.34
$202.50	$200.00	Oct 9	$1.52	$0.98	$1.52	65%	0.64	$200.98
$200.00	$197.50	Oct 23	$1.30	$1.20	$1.30	56%	0.92	$198.70
$172.50	$170.00	Oct 9	$0.40	$2.10	$0.40	20%	5.25	$172.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 0.95, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$215.00	Oct 9	$1.00	$1.00	$1.50	75%	0.67	$213.50
$192.50	$195.00	Oct 9	$1.53	$1.53	$0.97	51%	1.58	$194.03
$202.50	$205.00	Oct 9	$1.00	$1.00	$1.50	65%	0.67	$203.50
$195.00	$197.50	Oct 2	$0.93	$0.93	$1.57	63%	0.59	$195.93
$207.50	$210.00	Oct 23	$0.98	$0.98	$1.52	62%	0.64	$208.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Oct 30	$2.44	$2.44	$2.56	67%	0.95	$172.56
$180.00	$175.00	Nov 6	$2.58	$2.58	$2.42	63%	1.07	$177.42
$165.00	$160.00	Nov 6	$2.07	$2.07	$2.93	73%	0.71	$162.93
$180.00	$175.00	Oct 30	$2.53	$2.53	$2.47	63%	1.02	$177.47
$155.00	$152.50	Oct 23	$0.85	$0.85	$1.65	87%	0.52	$154.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $4.13, cheapest $4.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Oct 2	Oct 9	$4.40	98.5%	81.5%
$187.50	Oct 2	Oct 9	$4.28	96.6%	82.2%
$195.00	Oct 2	Oct 9	$3.92	98.4%	85.6%
$192.50	Oct 2	Oct 9	$4.55	97.7%	85.7%
$185.00	Oct 2	Oct 9	$4.20	96.4%	84.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Oct 2	Oct 9	$4.12	97.1%	81.5%
$187.50	Oct 2	Oct 9	$3.97	96.6%	82.2%
$195.00	Oct 2	Oct 9	$4.00	98.4%	85.6%
$185.00	Oct 2	Oct 9	$3.95	96.4%	84.4%
$192.50	Oct 2	Oct 9	$3.98	96.5%	85.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 6.06% of stock, avg 14.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Oct 2	$5.83	$5.68	$11.51	$178.49	$201.51	6.06%
$187.50	Oct 2	$7.07	$4.58	$11.65	$175.85	$199.15	6.14%
$192.50	Oct 2	$4.68	$7.07	$11.75	$180.75	$204.25	6.19%
$185.00	Oct 2	$8.63	$3.48	$12.11	$172.89	$197.11	6.38%
$195.00	Oct 2	$3.78	$8.60	$12.38	$182.62	$207.38	6.52%
$182.50	Oct 2	$10.25	$2.66	$12.91	$169.59	$195.41	6.80%
$197.50	Oct 2	$2.85	$10.30	$13.15	$184.35	$210.65	6.93%
$180.00	Oct 2	$12.15	$2.01	$14.16	$165.84	$194.16	7.46%
$200.00	Oct 2	$2.27	$12.15	$14.42	$185.58	$214.42	7.59%
$177.50	Oct 2	$13.98	$1.50	$15.48	$162.02	$192.98	8.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.98% of stock, avg 12.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$180.00	Oct 2	$1.75	$2.01	$3.76	$176.24	$206.26
$200.00	$180.00	Oct 2	$2.27	$2.01	$4.28	$175.72	$204.28
$202.50	$182.50	Oct 2	$1.75	$2.66	$4.41	$178.09	$206.91
$200.00	$182.50	Oct 2	$2.27	$2.66	$4.93	$177.57	$204.93
$197.50	$180.00	Oct 2	$2.85	$2.01	$4.86	$175.14	$202.36
$197.50	$182.50	Oct 2	$2.85	$2.66	$5.51	$176.99	$203.01
$202.50	$185.00	Oct 2	$1.75	$3.48	$5.23	$179.77	$207.73
$200.00	$185.00	Oct 2	$2.27	$3.48	$5.75	$179.25	$205.75
$197.50	$185.00	Oct 2	$2.85	$3.48	$6.33	$178.67	$203.83
$195.00	$180.00	Oct 2	$3.78	$2.01	$5.79	$174.21	$200.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 2.91, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
172/175	212/215	Oct 9	$1.86	$0.64	51%	2.91	$173.14	$214.36
175/178	212/215	Oct 9	$1.95	$0.55	47%	3.55	$175.55	$214.45
168/170	212/215	Oct 9	$1.55	$0.95	58%	1.63	$168.45	$214.05
158/160	212/215	Oct 9	$1.29	$1.21	67%	1.07	$158.71	$213.79
162/165	212/215	Oct 9	$1.39	$1.11	62%	1.25	$163.61	$213.89
160/162	212/215	Oct 9	$1.31	$1.19	65%	1.10	$161.19	$213.81
155/158	212/215	Oct 9	$1.11	$1.39	69%	0.80	$156.39	$213.61
178/180	212/215	Oct 9	$1.69	$0.81	44%	2.09	$178.31	$214.19
170/172	212/215	Oct 9	$1.40	$1.10	55%	1.27	$171.10	$213.90
172/175	208/210	Oct 9	$1.54	$0.96	47%	1.60	$173.46	$209.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 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	$0.06	$2.44	13%	40.67
$187.50	$190.00	$192.50	Oct 2	$0.09	$2.41	14%	26.78
$197.50	$200.00	$202.50	Oct 2	$0.06	$2.44	10%	40.67
$215.00	$220.00	$225.00	Oct 30	$0.11	$4.89	5%	44.45
$197.50	$200.00	$202.50	Oct 16	$0.06	$2.44	6%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Oct 23	$0.07	$4.93	9%	70.43
$170.00	$175.00	$180.00	Oct 30	$0.09	$4.91	7%	54.56
$200.00	$205.00	$210.00	Oct 30	$0.10	$4.90	6%	49.00
$190.00	$192.50	$195.00	Oct 2	$0.14	$2.36	14%	16.86
$172.50	$175.00	$177.50	Oct 2	$0.08	$2.42	8%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-15.47, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$180.00	1:2	Nov 6	-$15.47	$9.53
$210.00	$220.00	1:2	Oct 16	-$2.09	$7.91
$225.00	$227.50	1:2	Oct 2	-$0.09	$2.41
$220.00	$222.50	1:2	Oct 2	-$0.22	$2.28
$215.00	$217.50	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 2	-$0.02	$2.48
$155.00	$152.50	1:2	Oct 2	-$0.01	$2.49
$167.50	$165.00	1:2	Oct 2	-$0.10	$2.40
$157.50	$155.00	1:2	Oct 2	-$0.05	$2.45
$170.00	$167.50	1:2	Oct 2	-$0.20	$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 9.66%, avg 4.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 6	$18.35	0.48	8.0%	9.66%	17.63%	2	18
$220.00	Nov 6	$13.50	0.40	15.9%	7.11%	22.98%	11	14
$210.00	Nov 6	$16.15	0.45	10.6%	8.51%	19.11%	7	18
$215.00	Nov 6	$14.35	0.42	13.2%	7.56%	20.79%	5	9
$225.00	Nov 6	$11.85	0.37	18.5%	6.24%	24.74%	--	10
$202.50	Nov 6	$18.60	0.49	6.7%	9.80%	16.45%	1	23
$200.00	Nov 6	$19.50	0.51	5.3%	10.27%	15.61%	24	29
$195.00	Nov 6	$21.50	0.54	2.7%	11.32%	14.03%	106	405
$190.00	Nov 6	$23.80	0.57	0.1%	12.53%	12.60%	110	22
$192.50	Nov 6	$22.30	0.56	1.4%	11.74%	13.13%	--	15

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 17,695

Total Puts 20,907

Put/Call Ratio 1.18

Net Difference -3,212

Prior's Put/Call Breakdown

Total Calls 21,901

Total Puts 12,697

Put/Call Ratio 0.58

Net Difference 9,204

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