MRNA - Options Database

MRNA

MODERNA INC

$190.08 -6.58%

(9/30 10:20) ◀

Wednesday, September 30, 2026 (10:25am)

▶ (9/30 10:30)

◀ 9/30 10:25 ▶

Option Volume

Detail

ℹ

Current (09/30 10:25am) 41,136

Calls: 19,055 (46%)

Puts: 22,081 (54%)

Prior (09/25) 40,170

Calls: 25,765 (64%)

Puts: 14,405 (36%)

Current vs Prior +2.40%

Calls: -26.04% (Calls)

Puts: +53.29% (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 -68.47%

Calls: -67.51%

Puts: -69.25%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/30 10:25am) $31.05M

Calls: $17.45M (56%)

Puts: $13.61M (44%)

Prior (09/25) $21.56M

Calls: $16.26M (75%)

Puts: $5.30M (25%)

Current vs Prior +44.04%

Calls: +7.29%

Puts: +156.82%

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 -83.09%

Calls: -89.41%

Puts: -28.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:25am) 1.16

Prior (09/25) 0.56

Current vs Prior +107.27%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +44.93%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/30 10:25am) 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% | 11.32%14.37% | 30.20%

Prior 2.93% | 9.40%15.61% | 31.41%

Current vs Prior +132.80% | +20.34%-7.97% | -3.85%

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

Current vs 7-Day Avg -22.55% | -19.54%-2.53% | +15.01%

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

Current vs 7-Day Eod +132.80% | +20.34%-2.00% | -3.58%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.89% | 11.96%

Calls: 4.22% | 9.24%

Puts: 3.56% | 14.69%

Prior 14.52% | 9.05%

Calls: 16.88% | 8.05%

Puts: 12.16% | 10.06%

Current vs Prior -73.21% | +32.15%

Prior 7-Day Avg 29.77% | 20.18%

Calls: 27.41% | 18.08%

Puts: 32.13% | 22.27%

Current vs 7-Day Avg -86.93% | -40.72%

Liquidity Acceptable

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.16. P/C ratio rising 107% - 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
10:25	BULLISH	BEARISH	BEARISH
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 108 of results (avg 6.3%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	24.65	25.35	$25.00	2.8%	309	0.77	1.2K
$197.50	Oct 16	9.90	10.20	$10.05	3.0%	106	0.45	77
$187.50	Oct 16	14.25	14.70	$14.48	3.1%	35	0.56	92
$185.00	Oct 16	15.45	15.95	$15.70	3.2%	33	0.59	1.1K
$190.00	Oct 16	13.00	13.45	$13.23	3.4%	249	0.53	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 16	20.20	20.45	$20.33	1.2%	484	0.61	28
$187.50	Oct 16	11.35	11.50	$11.43	1.3%	91	0.44	335
$210.00	Oct 16	25.50	25.85	$25.68	1.4%	7	0.68	109
$177.50	Oct 16	6.90	7.00	$6.95	1.4%	103	0.31	173
$205.00	Oct 16	21.85	22.20	$22.03	1.6%	254	0.64	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.59, cheapest $0.37)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 2	0.45	0.51	$0.48	12.5%	321	0.07	758
$212.50	Oct 2	0.57	0.66	$0.62	14.5%	168	0.09	4.2K
$210.00	Oct 2	0.75	0.83	$0.79	10.1%	1.4K	0.11	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%	255	0.06	839
$170.00	Oct 2	0.50	0.55	$0.53	9.4%	917	0.08	1.4K
$172.50	Oct 2	0.71	0.81	$0.76	13.2%	245	0.10	359

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 129 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 2	36.15	39.75	$37.95	9.5%	--	1.00	373
$155.00	Oct 2	33.65	36.70	$35.17	8.7%	--	1.00	299
$157.50	Oct 2	31.40	34.70	$33.05	10.0%	3	1.00	98
$160.00	Oct 2	28.95	32.05	$30.50	10.2%	6	1.00	230
$162.50	Oct 2	26.60	29.85	$28.23	11.5%	--	1.00	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 2	33.45	37.05	$35.25	10.2%	--	0.97	12
$222.50	Oct 2	30.85	34.45	$32.65	11.0%	--	0.96	10
$220.00	Oct 2	28.40	32.15	$30.28	12.4%	9	0.95	21
$217.50	Oct 2	25.95	29.60	$27.78	13.1%	2	0.94	--
$215.00	Oct 2	23.60	27.15	$25.38	14.0%	4	0.93	12

Most actively traded options today. High liquidity = easy entry/exit. 244 active (total vol 32.9K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	2.25	2.37	$2.31	5.2%	1.6K	0.27	1.9K
$210.00	Oct 2	0.75	0.83	$0.79	10.1%	1.4K	0.11	3.4K
$190.00	Oct 2	5.80	6.05	$5.93	4.2%	1.3K	0.52	1.7K
$195.00	Oct 2	3.65	3.90	$3.78	6.6%	756	0.38	2.2K
$205.00	Oct 2	1.32	1.42	$1.37	7.3%	746	0.17	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 2	1.91	2.03	$1.97	6.1%	2.3K	0.23	1.4K
$185.00	Oct 2	3.30	3.60	$3.45	8.7%	1.7K	0.35	791
$190.00	Oct 2	5.45	5.80	$5.63	6.2%	1.7K	0.48	904
$170.00	Oct 2	0.50	0.55	$0.53	9.4%	917	0.08	1.4K
$175.00	Oct 2	1.02	1.10	$1.06	7.5%	863	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 22.4%, max 24.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 2	Oct 23	99.1%	79.6%	24.6%	32	174

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 2	Oct 23	99.0%	79.6%	24.4%	170	361
$202.50	Oct 2	Oct 16	98.7%	83.6%	18.2%	539	132

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 0.72, avg 2.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$180.00	Nov 6	$14.57	$10.43	$14.57	79%	0.72	$169.57
$180.00	$187.50	Nov 6	$3.38	$4.12	$3.38	63%	1.22	$183.38
$175.00	$180.00	Oct 30	$2.30	$2.70	$2.30	67%	1.17	$177.30
$202.50	$205.00	Nov 6	$0.28	$2.22	$0.28	49%	7.93	$202.78
$210.00	$215.00	Oct 30	$1.24	$3.76	$1.24	43%	3.03	$211.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$162.50	Oct 23	$0.13	$2.37	$0.13	20%	18.23	$164.87
$190.00	$187.50	Oct 9	$0.75	$1.75	$0.75	47%	2.33	$189.25
$157.50	$155.00	Oct 23	$0.16	$2.34	$0.16	14%	14.62	$157.34
$200.00	$197.50	Oct 23	$1.25	$1.25	$1.25	55%	1.00	$198.75
$195.00	$192.50	Oct 9	$1.22	$1.28	$1.22	54%	1.05	$193.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 1.54, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$215.00	Oct 9	$1.05	$1.05	$1.45	75%	0.72	$213.55
$202.50	$205.00	Oct 9	$1.02	$1.02	$1.48	64%	0.69	$203.52
$195.00	$197.50	Oct 23	$1.38	$1.38	$1.12	50%	1.23	$196.38
$207.50	$210.00	Oct 23	$1.00	$1.00	$1.50	62%	0.67	$208.50
$207.50	$210.00	Oct 9	$0.72	$0.72	$1.78	71%	0.40	$208.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$175.00	Nov 6	$3.03	$3.03	$1.97	63%	1.54	$176.97
$175.00	$170.00	Oct 30	$2.57	$2.57	$2.43	67%	1.06	$172.43
$165.00	$160.00	Nov 6	$2.07	$2.07	$2.93	73%	0.71	$162.93
$190.00	$185.00	Nov 6	$2.87	$2.87	$2.13	57%	1.35	$187.13
$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 $4.19, cheapest $3.87)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Oct 2	Oct 9	$4.35	96.0%	81.1%
$192.50	Oct 2	Oct 9	$4.51	97.7%	83.6%
$195.00	Oct 2	Oct 9	$4.42	97.9%	83.9%
$185.00	Oct 2	Oct 9	$4.08	96.0%	82.4%
$197.50	Oct 2	Oct 9	$4.48	98.2%	85.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Oct 2	Oct 9	$3.87	96.0%	81.1%
$192.50	Oct 2	Oct 9	$4.20	97.7%	83.6%
$195.00	Oct 2	Oct 9	$3.95	97.9%	83.9%
$185.00	Oct 2	Oct 9	$3.90	96.0%	82.4%
$197.50	Oct 2	Oct 9	$3.85	98.2%	85.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 6.08% of stock, avg 15.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Oct 2	$5.93	$5.63	$11.56	$178.44	$201.56	6.08%
$187.50	Oct 2	$7.20	$4.47	$11.67	$175.83	$199.17	6.14%
$192.50	Oct 2	$4.72	$7.03	$11.75	$180.75	$204.25	6.18%
$185.00	Oct 2	$8.70	$3.45	$12.15	$172.85	$197.15	6.39%
$195.00	Oct 2	$3.78	$8.50	$12.28	$182.72	$207.28	6.46%
$182.50	Oct 2	$10.40	$2.66	$13.06	$169.44	$195.56	6.87%
$197.50	Oct 2	$2.95	$10.23	$13.18	$184.32	$210.68	6.93%
$180.00	Oct 2	$12.25	$1.97	$14.22	$165.78	$194.22	7.48%
$200.00	Oct 2	$2.31	$12.10	$14.41	$185.59	$214.41	7.58%
$177.50	Oct 2	$14.18	$1.43	$15.61	$161.89	$193.11	8.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.98% of stock, avg 13.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$180.00	Oct 2	$1.79	$1.97	$3.76	$176.24	$206.26
$200.00	$180.00	Oct 2	$2.31	$1.97	$4.28	$175.72	$204.28
$202.50	$182.50	Oct 2	$1.79	$2.66	$4.45	$178.05	$206.95
$200.00	$182.50	Oct 2	$2.31	$2.66	$4.97	$177.53	$204.97
$197.50	$180.00	Oct 2	$2.95	$1.97	$4.92	$175.08	$202.42
$197.50	$182.50	Oct 2	$2.95	$2.66	$5.61	$176.89	$203.11
$202.50	$185.00	Oct 2	$1.79	$3.45	$5.24	$179.76	$207.74
$200.00	$185.00	Oct 2	$2.31	$3.45	$5.76	$179.24	$205.76
$197.50	$185.00	Oct 2	$2.95	$3.45	$6.40	$178.60	$203.90
$195.00	$180.00	Oct 2	$3.78	$1.97	$5.75	$174.25	$200.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 154 found (best R:R 4.95, avg credit $1.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/178	212/215	Oct 9	$2.08	$0.42	47%	4.95	$175.42	$214.58
162/165	212/215	Oct 9	$1.65	$0.85	63%	1.94	$163.35	$214.15
180/182	212/215	Oct 9	$2.17	$0.33	40%	6.58	$180.33	$214.67
172/175	212/215	Oct 9	$1.73	$0.77	51%	2.25	$173.27	$214.23
170/172	212/215	Oct 9	$1.62	$0.88	55%	1.84	$170.88	$214.12
168/170	212/215	Oct 9	$1.52	$0.98	58%	1.55	$168.48	$214.02
158/160	212/215	Oct 9	$1.26	$1.24	67%	1.02	$158.74	$213.76
155/158	212/215	Oct 9	$1.21	$1.29	68%	0.94	$156.29	$213.71
165/168	212/215	Oct 9	$1.35	$1.15	61%	1.17	$166.15	$213.85
178/180	212/215	Oct 9	$1.75	$0.75	44%	2.33	$178.25	$214.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$187.50	$190.00	$192.50	Oct 2	$0.06	$2.44	14%	40.67
$177.50	$180.00	$182.50	Oct 2	$0.08	$2.42	11%	30.25
$192.50	$195.00	$197.50	Oct 2	$0.11	$2.39	13%	21.73
$215.00	$220.00	$225.00	Oct 30	$0.11	$4.89	5%	44.45
$197.50	$200.00	$202.50	Oct 2	$0.12	$2.38	10%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Oct 23	$0.08	$4.92	8%	61.50
$190.00	$192.50	$195.00	Oct 2	$0.07	$2.43	13%	34.71
$197.50	$200.00	$202.50	Oct 2	$0.08	$2.42	10%	30.25
$180.00	$182.50	$185.00	Oct 2	$0.10	$2.40	12%	24.00
$185.00	$187.50	$190.00	Oct 2	$0.14	$2.36	14%	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-15.11, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$180.00	1:2	Nov 6	-$15.11	$9.89
$210.00	$220.00	1:2	Oct 16	-$2.14	$7.86
$220.00	$222.50	1:2	Oct 2	-$0.18	$2.32
$225.00	$227.50	1:2	Oct 2	-$0.18	$2.32
$215.00	$217.50	1:2	Oct 2	-$0.26	$2.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$157.50	1:2	Oct 2	$0.00	$2.50
$167.50	$165.00	1:2	Oct 2	-$0.11	$2.39
$155.00	$152.50	1:2	Oct 2	-$0.04	$2.46
$157.50	$155.00	1:2	Oct 2	-$0.08	$2.42
$162.50	$160.00	1:2	Oct 2	-$0.12	$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 9.92%, avg 4.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 6	$18.85	0.48	7.8%	9.92%	17.77%	2	18
$220.00	Nov 6	$13.30	0.40	15.7%	7.00%	22.74%	11	14
$210.00	Nov 6	$16.15	0.45	10.5%	8.50%	18.98%	7	18
$200.00	Nov 6	$19.85	0.51	5.2%	10.44%	15.66%	24	29
$215.00	Nov 6	$14.35	0.42	13.1%	7.55%	20.66%	5	9
$225.00	Nov 6	$11.85	0.37	18.4%	6.23%	24.61%	--	10
$202.50	Nov 6	$18.60	0.49	6.5%	9.79%	16.32%	1	23
$195.00	Nov 6	$21.50	0.54	2.6%	11.31%	13.90%	106	405
$192.50	Nov 6	$22.55	0.56	1.3%	11.86%	13.14%	10	15
$220.00	Oct 30	$12.05	0.38	15.7%	6.34%	22.08%	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 19,055

Total Puts 22,081

Put/Call Ratio 1.16

Net Difference -3,026

Prior's Put/Call Breakdown

Total Calls 25,765

Total Puts 14,405

Put/Call Ratio 0.56

Net Difference 11,360

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