MRNA - Options Database

MRNA

MODERNA INC

$190.34 -6.45%

(9/30 10:15) ◀

Wednesday, September 30, 2026 (10:20am)

▶ (9/30 10:25)

◀ 9/30 10:20 ▶

Option Volume

Detail

ℹ

Current (09/30 10:20am) 40,343

Calls: 18,651 (46%)

Puts: 21,692 (54%)

Prior (09/25) 35,894

Calls: 22,745 (63%)

Puts: 13,149 (37%)

Current vs Prior +12.39%

Calls: -18.00% (Calls)

Puts: +64.97% (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 -69.08%

Calls: -68.20%

Puts: -69.79%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/30 10:20am) $30.20M

Calls: $16.94M (56%)

Puts: $13.26M (44%)

Prior (09/25) $18.17M

Calls: $13.29M (73%)

Puts: $4.88M (27%)

Current vs Prior +66.22%

Calls: +27.54%

Puts: +171.44%

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 -83.56%

Calls: -89.71%

Puts: -30.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:20am) 1.16

Prior (09/25) 0.58

Current vs Prior +101.18%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +45.46%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/30 10:20am) 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 6.75% | 11.33%14.25% | 30.25%

Prior 2.93% | 9.40%15.61% | 31.41%

Current vs Prior +130.51% | +20.45%-8.70% | -3.70%

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

Current vs 7-Day Avg -23.31% | -19.47%-3.31% | +15.19%

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

Current vs 7-Day Eod +130.51% | +20.45%-2.78% | -3.42%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.58% | 13.82%

Calls: 3.36% | 11.08%

Puts: 5.80% | 16.55%

Prior 14.52% | 9.05%

Calls: 16.88% | 8.05%

Puts: 12.16% | 10.06%

Current vs Prior -68.46% | +52.71%

Prior 7-Day Avg 29.77% | 20.18%

Calls: 27.41% | 18.08%

Puts: 32.13% | 22.27%

Current vs 7-Day Avg -84.61% | -31.50%

Liquidity Acceptable

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 66% vs prior. Slightly bearish P/C ratio of 1.16. P/C ratio rising 101% - 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
10:20	BULLISH	BEARISH	BEARISH
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 111 of results (avg 5.9%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	24.85	25.05	$24.95	0.8%	308	0.78	1.2K
$175.00	Oct 16	21.40	21.65	$21.53	1.2%	149	0.72	1.4K
$180.00	Oct 16	18.30	18.60	$18.45	1.6%	40	0.66	3.0K
$185.00	Oct 16	15.45	15.75	$15.60	1.9%	33	0.60	1.1K
$207.50	Oct 16	6.80	6.95	$6.88	2.2%	469	0.34	230

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	25.40	25.70	$25.55	1.2%	7	0.68	109
$202.50	Oct 16	20.05	20.35	$20.20	1.5%	484	0.61	28
$197.50	Oct 16	16.75	17.05	$16.90	1.8%	182	0.55	70
$205.00	Oct 16	21.70	22.10	$21.90	1.8%	254	0.63	18
$207.50	Oct 16	23.50	23.95	$23.73	1.9%	25	0.66	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.58, cheapest $0.39)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 2	0.35	0.42	$0.39	17.9%	258	0.06	399
$215.00	Oct 2	0.46	0.54	$0.50	16.0%	314	0.07	758
$212.50	Oct 2	0.60	0.70	$0.65	15.4%	166	0.09	4.2K
$210.00	Oct 2	0.79	0.86	$0.83	8.4%	1.4K	0.12	3.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 2	0.35	0.39	$0.37	10.8%	254	0.05	839
$170.00	Oct 2	0.50	0.55	$0.53	9.4%	914	0.07	1.4K
$172.50	Oct 2	0.73	0.78	$0.76	6.6%	238	0.10	359

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.72, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 2	36.10	39.70	$37.90	9.5%	--	0.99	373
$157.50	Oct 2	31.40	34.75	$33.08	10.1%	3	0.99	98
$155.00	Oct 2	34.05	37.10	$35.58	8.6%	--	0.99	299
$160.00	Oct 2	29.15	32.05	$30.60	9.5%	6	0.98	230
$162.50	Oct 2	26.60	29.75	$28.18	11.2%	--	0.97	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 2	30.85	34.30	$32.58	10.6%	--	0.93	10
$220.00	Oct 2	28.40	31.50	$29.95	10.4%	9	0.93	21
$225.00	Oct 2	33.30	36.75	$35.03	9.8%	--	0.93	12
$217.50	Oct 2	25.95	29.45	$27.70	12.6%	2	0.92	--
$215.00	Oct 2	23.60	27.05	$25.33	13.6%	4	0.91	12

Most actively traded options today. High liquidity = easy entry/exit. 243 active (total vol 32.3K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	2.30	2.44	$2.37	5.9%	1.6K	0.27	1.9K
$210.00	Oct 2	0.79	0.86	$0.83	8.4%	1.4K	0.12	3.4K
$190.00	Oct 2	5.85	6.05	$5.95	3.4%	1.3K	0.53	1.7K
$195.00	Oct 2	3.70	3.95	$3.83	6.5%	752	0.39	2.2K
$205.00	Oct 2	1.36	1.46	$1.41	7.1%	729	0.18	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 2	1.89	2.00	$1.94	5.7%	2.3K	0.22	1.4K
$185.00	Oct 2	3.25	3.55	$3.40	8.8%	1.7K	0.34	791
$190.00	Oct 2	5.45	5.65	$5.55	3.6%	1.6K	0.47	904
$170.00	Oct 2	0.50	0.55	$0.53	9.4%	914	0.07	1.4K
$175.00	Oct 2	1.03	1.08	$1.06	4.7%	810	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. 4 strikes (avg 22.6%, max 24.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 2	Oct 23	99.5%	80.1%	24.3%	32	174

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 2	Oct 23	99.4%	80.1%	24.1%	170	361
$207.50	Oct 2	Oct 16	100.6%	82.6%	21.8%	38	549
$202.50	Oct 2	Oct 16	98.7%	82.1%	20.2%	539	132

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 0.70, avg 2.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$180.00	Nov 6	$14.70	$10.30	$14.70	79%	0.70	$169.70
$175.00	$180.00	Oct 30	$2.13	$2.87	$2.13	67%	1.35	$177.13
$180.00	$187.50	Nov 6	$3.48	$4.02	$3.48	63%	1.16	$183.48
$210.00	$215.00	Oct 30	$1.24	$3.76	$1.24	43%	3.03	$211.24
$202.50	$205.00	Nov 6	$0.48	$2.02	$0.48	49%	4.21	$202.98

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$182.50	Oct 23	$0.75	$1.75	$0.75	40%	2.33	$184.25
$157.50	$155.00	Oct 23	$0.16	$2.34	$0.16	14%	14.62	$157.34
$200.00	$197.50	Oct 23	$1.20	$1.30	$1.20	55%	1.08	$198.80
$180.00	$177.50	Oct 9	$0.57	$1.93	$0.57	31%	3.39	$179.43
$190.00	$187.50	Oct 9	$1.03	$1.47	$1.03	47%	1.43	$188.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 1.06, avg 0.50)

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
$195.00	$197.50	Oct 23	$1.38	$1.38	$1.12	50%	1.23	$196.38
$202.50	$205.00	Oct 9	$0.92	$0.92	$1.58	65%	0.58	$203.42
$220.00	$225.00	Oct 9	$0.70	$0.70	$4.30	84%	0.16	$220.70
$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	$2.57	$2.57	$2.43	67%	1.06	$172.43
$190.00	$185.00	Nov 6	$2.97	$2.97	$2.03	57%	1.46	$187.03
$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	$2.38	$2.38	$2.62	63%	0.91	$177.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $4.20, cheapest $3.83)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Oct 2	Oct 9	$4.03	96.8%	81.4%
$190.00	Oct 2	Oct 9	$4.43	96.3%	82.7%
$195.00	Oct 2	Oct 9	$4.27	97.2%	83.7%
$192.50	Oct 2	Oct 9	$4.35	97.5%	84.1%
$187.50	Oct 2	Oct 9	$4.17	96.7%	84.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Oct 2	Oct 9	$3.83	96.8%	81.4%
$190.00	Oct 2	Oct 9	$4.23	96.3%	82.7%
$195.00	Oct 2	Oct 9	$4.10	97.2%	83.7%
$192.50	Oct 2	Oct 9	$4.28	97.5%	84.1%
$187.50	Oct 2	Oct 9	$4.35	96.7%	84.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 6.04% of stock, avg 14.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Oct 2	$5.95	$5.55	$11.50	$178.50	$201.50	6.04%
$187.50	Oct 2	$7.28	$4.40	$11.68	$175.82	$199.18	6.14%
$192.50	Oct 2	$4.85	$6.90	$11.75	$180.75	$204.25	6.17%
$185.00	Oct 2	$8.80	$3.40	$12.20	$172.80	$197.20	6.41%
$195.00	Oct 2	$3.83	$8.40	$12.23	$182.77	$207.23	6.43%
$182.50	Oct 2	$10.48	$2.61	$13.09	$169.41	$195.59	6.88%
$197.50	Oct 2	$3.05	$10.05	$13.10	$184.40	$210.60	6.88%
$180.00	Oct 2	$12.40	$1.94	$14.34	$165.66	$194.34	7.53%
$200.00	Oct 2	$2.37	$11.98	$14.35	$185.65	$214.35	7.54%
$202.50	Oct 2	$1.83	$13.90	$15.73	$186.77	$218.23	8.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.98% of stock, avg 12.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$180.00	Oct 2	$1.83	$1.94	$3.77	$176.23	$206.27
$200.00	$180.00	Oct 2	$2.37	$1.94	$4.31	$175.69	$204.31
$202.50	$182.50	Oct 2	$1.83	$2.61	$4.44	$178.06	$206.94
$200.00	$182.50	Oct 2	$2.37	$2.61	$4.98	$177.52	$204.98
$197.50	$180.00	Oct 2	$3.05	$1.94	$4.99	$175.01	$202.49
$202.50	$185.00	Oct 2	$1.83	$3.40	$5.23	$179.77	$207.73
$197.50	$182.50	Oct 2	$3.05	$2.61	$5.66	$176.84	$203.16
$200.00	$185.00	Oct 2	$2.37	$3.40	$5.77	$179.23	$205.77
$197.50	$185.00	Oct 2	$3.05	$3.40	$6.45	$178.55	$203.95
$195.00	$180.00	Oct 2	$3.83	$1.94	$5.77	$174.23	$200.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 154 found (best R:R 4.56, avg credit $1.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/178	212/215	Oct 9	$2.05	$0.45	47%	4.56	$175.45	$214.55
162/165	212/215	Oct 9	$1.60	$0.90	63%	1.78	$163.40	$214.10
172/175	212/215	Oct 9	$1.86	$0.64	52%	2.91	$173.14	$214.36
180/182	212/215	Oct 9	$2.10	$0.40	40%	5.25	$180.40	$214.60
168/170	212/215	Oct 9	$1.49	$1.01	58%	1.48	$168.51	$213.99
158/160	212/215	Oct 9	$1.26	$1.24	67%	1.02	$158.74	$213.76
155/158	212/215	Oct 9	$1.11	$1.39	69%	0.80	$156.39	$213.61
165/168	212/215	Oct 9	$1.29	$1.21	61%	1.07	$166.21	$213.79
175/178	215/218	Oct 9	$1.49	$1.01	52%	1.48	$176.01	$216.49
175/178	208/210	Oct 9	$1.67	$0.83	44%	2.01	$175.83	$209.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$192.50	$195.00	Oct 2	$0.08	$2.42	14%	30.25
$195.00	$197.50	$200.00	Oct 2	$0.10	$2.40	12%	24.00
$215.00	$220.00	$225.00	Oct 30	$0.11	$4.89	5%	44.45
$205.00	$207.50	$210.00	Oct 2	$0.06	$2.44	6%	40.67
$190.00	$192.50	$195.00	Oct 9	$0.08	$2.42	8%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Oct 23	$0.05	$4.95	8%	99.00
$200.00	$205.00	$210.00	Oct 23	$0.13	$4.87	10%	37.46
$180.00	$182.50	$185.00	Oct 2	$0.12	$2.38	12%	19.83
$185.00	$187.50	$190.00	Oct 2	$0.15	$2.35	14%	15.67
$190.00	$192.50	$195.00	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. 51 found (best net $-15.08, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$180.00	1:2	Nov 6	-$15.08	$9.92
$210.00	$220.00	1:2	Oct 16	-$2.15	$7.85
$225.00	$227.50	1:2	Oct 2	-$0.10	$2.40
$220.00	$222.50	1:2	Oct 2	-$0.19	$2.31
$220.00	$225.00	1:2	Oct 9	-$0.75	$4.25

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	-$0.11	$2.39
$162.50	$160.00	1:2	Oct 2	-$0.08	$2.42
$157.50	$155.00	1:2	Oct 2	-$0.09	$2.41
$170.00	$167.50	1:2	Oct 2	-$0.21	$2.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 9.69%, avg 4.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 6	$18.45	0.48	7.7%	9.69%	17.40%	2	18
$220.00	Nov 6	$13.30	0.40	15.6%	6.99%	22.57%	11	14
$210.00	Nov 6	$16.15	0.45	10.3%	8.48%	18.81%	7	18
$215.00	Nov 6	$14.35	0.42	13.0%	7.54%	20.49%	5	9
$225.00	Nov 6	$11.85	0.37	18.2%	6.23%	24.44%	--	10
$202.50	Nov 6	$18.60	0.49	6.4%	9.77%	16.16%	1	23
$200.00	Nov 6	$19.50	0.51	5.1%	10.24%	15.32%	24	29
$195.00	Nov 6	$21.50	0.54	2.5%	11.30%	13.74%	106	405
$192.50	Nov 6	$22.30	0.55	1.1%	11.72%	12.85%	--	15
$220.00	Oct 30	$12.05	0.38	15.6%	6.33%	21.91%	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 18,651

Total Puts 21,692

Put/Call Ratio 1.16

Net Difference -3,041

Prior's Put/Call Breakdown

Total Calls 22,745

Total Puts 13,149

Put/Call Ratio 0.58

Net Difference 9,596

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