MRNA - Options Database

MRNA

MODERNA INC

$189.28 -6.97%

(9/30 10:25) ◀

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

▶ (9/30 10:35)

◀ 9/30 10:30 ▶

Option Volume

Detail

ℹ

Current (09/30 10:30am) 43,286

Calls: 20,439 (47%)

Puts: 22,847 (53%)

Prior (09/25) 42,339

Calls: 26,382 (62%)

Puts: 15,957 (38%)

Current vs Prior +2.24%

Calls: -22.53% (Calls)

Puts: +43.18% (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 -66.82%

Calls: -65.15%

Puts: -68.18%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/30 10:30am) $32.45M

Calls: $18.16M (56%)

Puts: $14.29M (44%)

Prior (09/25) $21.95M

Calls: $16.51M (75%)

Puts: $5.44M (25%)

Current vs Prior +47.84%

Calls: +10.00%

Puts: +162.77%

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 -82.33%

Calls: -88.97%

Puts: -24.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:30am) 1.12

Prior (09/25) 0.60

Current vs Prior +84.81%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +39.80%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/30 10:30am) 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 6.65% | 11.03%14.07% | 29.77%

Prior 2.93% | 9.40%15.61% | 31.41%

Current vs Prior +126.93% | +17.30%-9.88% | -5.23%

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

Current vs 7-Day Avg -24.51% | -21.57%-4.56% | +13.36%

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

Current vs 7-Day Eod +126.93% | +17.30%-4.04% | -4.96%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.52% | 15.73%

Calls: 4.51% | 11.93%

Puts: 2.53% | 19.54%

Prior 14.52% | 9.05%

Calls: 16.88% | 8.05%

Puts: 12.16% | 10.06%

Current vs Prior -75.76% | +73.81%

Prior 7-Day Avg 29.77% | 20.18%

Calls: 27.41% | 18.08%

Puts: 32.13% | 22.27%

Current vs 7-Day Avg -88.18% | -22.03%

Liquidity Acceptable

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.12. P/C ratio rising 85% - 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
10:30	BULLISH	BEARISH	BEARISH
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 115 of results (avg 6.0%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	14.85	15.10	$14.98	1.7%	72	0.59	1.1K
$170.00	Oct 16	23.95	24.40	$24.17	1.9%	310	0.77	1.2K
$172.50	Oct 16	22.15	22.60	$22.38	2.0%	1	0.74	91
$207.50	Oct 16	6.45	6.60	$6.53	2.3%	469	0.33	230
$187.50	Oct 16	13.55	13.90	$13.73	2.5%	35	0.56	92

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 16	20.55	20.90	$20.73	1.7%	484	0.62	28
$192.50	Oct 16	14.25	14.55	$14.40	2.1%	59	0.50	46
$177.50	Oct 16	6.95	7.10	$7.03	2.1%	105	0.32	173
$207.50	Oct 16	24.05	24.60	$24.33	2.3%	25	0.67	12
$210.00	Oct 16	25.90	26.50	$26.20	2.3%	7	0.69	109

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.61, cheapest $0.52)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 2	0.50	0.54	$0.52	7.7%	170	0.08	4.2K
$215.00	Oct 2	0.40	0.43	$0.42	7.1%	342	0.06	758
$210.00	Oct 2	0.67	0.71	$0.69	5.8%	1.7K	0.10	3.4K
$207.50	Oct 2	0.88	0.96	$0.92	8.7%	357	0.13	2.8K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 2	0.36	0.39	$0.38	7.9%	258	0.06	839
$170.00	Oct 2	0.53	0.56	$0.55	5.5%	951	0.08	1.4K
$172.50	Oct 2	0.76	0.80	$0.78	5.1%	249	0.11	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	35.20	38.50	$36.85	9.0%	--	0.99	373
$155.00	Oct 2	32.95	36.05	$34.50	9.0%	--	0.99	299
$157.50	Oct 2	30.30	33.35	$31.83	9.6%	3	0.99	98
$160.00	Oct 2	28.10	30.90	$29.50	9.5%	6	0.97	230
$162.50	Oct 2	25.45	28.70	$27.08	12.0%	--	0.97	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 2	34.40	37.70	$36.05	9.2%	--	1.00	12
$220.00	Oct 2	29.50	32.80	$31.15	10.6%	9	0.93	21
$222.50	Oct 2	31.95	35.20	$33.58	9.7%	--	0.93	10
$217.50	Oct 2	27.05	30.35	$28.70	11.5%	2	0.93	--
$215.00	Oct 2	24.65	27.95	$26.30	12.5%	4	0.92	12

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 34.7K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 2	0.67	0.71	$0.69	5.8%	1.7K	0.10	3.4K
$200.00	Oct 2	1.99	2.09	$2.04	4.9%	1.7K	0.25	1.9K
$190.00	Oct 2	5.25	5.50	$5.38	4.6%	1.3K	0.50	1.7K
$205.00	Oct 2	1.17	1.24	$1.21	5.8%	782	0.16	3.2K
$195.00	Oct 2	3.25	3.55	$3.40	8.8%	762	0.36	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 2	2.02	2.16	$2.09	6.7%	2.4K	0.24	1.4K
$190.00	Oct 2	5.85	6.00	$5.93	2.5%	1.8K	0.51	904
$185.00	Oct 2	3.55	3.80	$3.68	6.8%	1.7K	0.36	791
$170.00	Oct 2	0.53	0.56	$0.55	5.5%	951	0.08	1.4K
$175.00	Oct 2	1.08	1.12	$1.10	3.6%	922	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 21.8%, max 23.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 2	Oct 23	97.5%	79.2%	23.1%	32	174

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 2	Oct 23	97.5%	79.2%	23.1%	199	361
$202.50	Oct 2	Oct 16	97.9%	82.0%	19.3%	539	132

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 0.75, avg 2.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$180.00	Nov 6	$14.25	$10.75	$14.25	79%	0.75	$169.25
$210.00	$215.00	Oct 30	$1.10	$3.90	$1.10	43%	3.55	$211.10
$202.50	$205.00	Nov 6	$0.35	$2.15	$0.35	49%	6.14	$202.85
$180.00	$187.50	Nov 6	$3.70	$3.80	$3.70	63%	1.03	$183.70
$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
$195.00	$192.50	Oct 23	$1.00	$1.50	$1.00	52%	1.50	$194.00
$165.00	$162.50	Oct 23	$0.27	$2.23	$0.27	21%	8.26	$164.73
$157.50	$155.00	Oct 23	$0.16	$2.34	$0.16	15%	14.62	$157.34
$172.50	$170.00	Oct 23	$0.50	$2.00	$0.50	28%	4.00	$172.00
$190.00	$187.50	Oct 23	$1.00	$1.50	$1.00	47%	1.50	$189.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 1.35, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$225.00	Oct 9	$1.05	$1.05	$1.45	83%	0.72	$223.55
$212.50	$215.00	Oct 9	$0.95	$0.95	$1.55	76%	0.61	$213.45
$202.50	$205.00	Oct 9	$1.13	$1.13	$1.37	66%	0.82	$203.63
$192.50	$195.00	Oct 9	$1.40	$1.40	$1.10	52%	1.27	$193.90
$192.50	$195.00	Oct 23	$1.40	$1.40	$1.10	49%	1.27	$193.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$175.00	Nov 6	$2.87	$2.87	$2.13	63%	1.35	$177.13
$175.00	$170.00	Oct 30	$2.44	$2.44	$2.56	66%	0.95	$172.56
$180.00	$175.00	Oct 30	$2.58	$2.58	$2.42	63%	1.07	$177.42
$165.00	$160.00	Nov 6	$2.03	$2.03	$2.97	72%	0.68	$162.97
$162.50	$160.00	Oct 23	$1.05	$1.05	$1.45	80%	0.72	$161.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $4.09, cheapest $3.89)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Oct 2	Oct 9	$3.93	95.7%	81.3%
$182.50	Oct 2	Oct 9	$4.12	96.3%	82.4%
$190.00	Oct 2	Oct 9	$4.27	96.1%	82.3%
$187.50	Oct 2	Oct 9	$4.25	95.7%	82.1%
$195.00	Oct 2	Oct 9	$4.23	96.4%	83.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Oct 2	Oct 9	$3.89	95.7%	81.3%
$182.50	Oct 2	Oct 9	$3.83	96.3%	82.4%
$190.00	Oct 2	Oct 9	$4.05	96.1%	82.3%
$187.50	Oct 2	Oct 9	$4.13	95.7%	82.1%
$195.00	Oct 2	Oct 9	$3.93	96.4%	83.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 5.98% of stock, avg 14.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Oct 2	$5.38	$5.93	$11.31	$178.69	$201.31	5.98%
$187.50	Oct 2	$6.65	$4.72	$11.37	$176.13	$198.87	6.01%
$185.00	Oct 2	$8.07	$3.68	$11.75	$173.25	$196.75	6.21%
$192.50	Oct 2	$4.33	$7.43	$11.76	$180.74	$204.26	6.21%
$195.00	Oct 2	$3.40	$9.02	$12.42	$182.58	$207.42	6.56%
$182.50	Oct 2	$9.73	$2.80	$12.53	$169.97	$195.03	6.62%
$197.50	Oct 2	$2.65	$10.75	$13.40	$184.10	$210.90	7.08%
$180.00	Oct 2	$11.50	$2.09	$13.59	$166.41	$193.59	7.18%
$200.00	Oct 2	$2.04	$12.70	$14.74	$185.26	$214.74	7.79%
$177.50	Oct 2	$13.40	$1.54	$14.94	$162.56	$192.44	7.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.89% of stock, avg 13.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$177.50	Oct 2	$2.04	$1.54	$3.58	$173.92	$203.58
$200.00	$180.00	Oct 2	$2.04	$2.09	$4.13	$175.87	$204.13
$197.50	$177.50	Oct 2	$2.65	$1.54	$4.19	$173.31	$201.69
$197.50	$180.00	Oct 2	$2.65	$2.09	$4.74	$175.26	$202.24
$200.00	$182.50	Oct 2	$2.04	$2.80	$4.84	$177.66	$204.84
$197.50	$182.50	Oct 2	$2.65	$2.80	$5.45	$177.05	$202.95
$195.00	$177.50	Oct 2	$3.40	$1.54	$4.94	$172.56	$199.94
$195.00	$180.00	Oct 2	$3.40	$2.09	$5.49	$174.51	$200.49
$200.00	$185.00	Oct 2	$2.04	$3.68	$5.72	$179.28	$205.72
$195.00	$182.50	Oct 2	$3.40	$2.80	$6.20	$176.30	$201.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 136 found (best R:R 2.73, avg credit $1.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
172/175	212/215	Oct 9	$1.83	$0.67	51%	2.73	$173.17	$214.33
175/178	212/215	Oct 9	$1.89	$0.61	47%	3.10	$175.61	$214.39
172/175	202/205	Oct 9	$2.01	$0.49	41%	4.10	$172.99	$204.51
175/178	202/205	Oct 9	$2.07	$0.43	37%	4.81	$175.43	$204.57
165/168	212/215	Oct 9	$1.49	$1.01	60%	1.48	$166.01	$213.99
162/165	212/215	Oct 9	$1.35	$1.15	63%	1.17	$163.65	$213.85
165/168	202/205	Oct 9	$1.67	$0.83	50%	2.01	$165.83	$204.17
158/160	212/215	Oct 9	$1.20	$1.30	67%	0.92	$158.80	$213.70
162/165	202/205	Oct 9	$1.53	$0.97	53%	1.58	$163.47	$204.03
178/180	212/215	Oct 9	$1.76	$0.74	43%	2.38	$178.24	$214.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$177.50	$180.00	Oct 2	$0.05	$2.45	10%	49.00
$190.00	$192.50	$195.00	Oct 2	$0.12	$2.38	14%	19.83
$180.00	$182.50	$185.00	Oct 2	$0.11	$2.39	12%	21.73
$185.00	$187.50	$190.00	Oct 2	$0.15	$2.35	14%	15.67
$195.00	$197.50	$200.00	Oct 9	$0.06	$2.44	7%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$192.50	$195.00	Oct 2	$0.09	$2.41	13%	26.78
$205.00	$210.00	$215.00	Oct 30	$0.09	$4.91	6%	54.56
$197.50	$200.00	$202.50	Oct 2	$0.08	$2.42	10%	30.25
$170.00	$175.00	$180.00	Oct 30	$0.14	$4.86	7%	34.71
$200.00	$205.00	$210.00	Oct 30	$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. 51 found (best net $-15.03, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$180.00	1:2	Nov 6	-$15.03	$9.97
$210.00	$220.00	1:2	Oct 16	-$1.95	$8.05
$220.00	$222.50	1:2	Oct 2	-$0.13	$2.37
$215.00	$217.50	1:2	Oct 2	-$0.16	$2.34
$222.50	$225.00	1:2	Oct 9	-$0.43	$2.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$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	-$0.21	$2.29
$162.50	$160.00	1:2	Oct 2	-$0.14	$2.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 9.80%, avg 4.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 6	$18.55	0.48	8.3%	9.80%	18.11%	2	18
$210.00	Nov 6	$16.30	0.45	10.9%	8.61%	19.56%	7	18
$215.00	Nov 6	$14.30	0.42	13.6%	7.55%	21.14%	7	9
$220.00	Nov 6	$13.10	0.39	16.2%	6.92%	23.15%	11	14
$225.00	Nov 6	$11.85	0.37	18.9%	6.26%	25.13%	2	10
$202.50	Nov 6	$18.40	0.49	7.0%	9.72%	16.71%	1	23
$200.00	Nov 6	$19.45	0.50	5.7%	10.28%	15.94%	24	29
$195.00	Nov 6	$21.10	0.53	3.0%	11.15%	14.17%	106	405
$192.50	Nov 6	$22.15	0.55	1.7%	11.70%	13.40%	10	15
$190.00	Nov 6	$23.35	0.56	0.4%	12.34%	12.72%	110	22

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 20,439

Total Puts 22,847

Put/Call Ratio 1.12

Net Difference -2,408

Prior's Put/Call Breakdown

Total Calls 26,382

Total Puts 15,957

Put/Call Ratio 0.60

Net Difference 10,425

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