MRNA - Options Database

MRNA

MODERNA INC

$189.86 -6.68%

(9/30 10:30) ◀

Wednesday, September 30, 2026 (10:35am)

▶ (9/30 23:33)

◀ 9/30 10:35 ▶

Option Volume

Detail

ℹ

Current (09/30 10:35am) 44,676

Calls: 21,515 (48%)

Puts: 23,161 (52%)

Prior (09/25) 43,704

Calls: 27,169 (62%)

Puts: 16,535 (38%)

Current vs Prior +2.22%

Calls: -20.81% (Calls)

Puts: +40.07% (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 -65.75%

Calls: -63.32%

Puts: -67.74%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/30 10:35am) $32.89M

Calls: $18.79M (57%)

Puts: $14.10M (43%)

Prior (09/25) $23.02M

Calls: $17.47M (76%)

Puts: $5.55M (24%)

Current vs Prior +42.86%

Calls: +7.55%

Puts: +154.00%

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 -82.09%

Calls: -88.59%

Puts: -25.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:35am) 1.08

Prior (09/25) 0.61

Current vs Prior +76.88%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +34.64%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/30 10:35am) 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% | 11.12%14.06% | 29.70%

Prior 2.93% | 9.40%15.61% | 31.41%

Current vs Prior +127.14% | +18.23%-9.92% | -5.47%

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

Current vs 7-Day Avg -24.44% | -20.95%-4.60% | +13.08%

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

Current vs 7-Day Eod +127.14% | +18.23%-4.08% | -5.20%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.08% | 14.68%

Calls: 5.76% | 14.89%

Puts: 4.40% | 14.46%

Prior 14.52% | 9.05%

Calls: 16.88% | 8.05%

Puts: 12.16% | 10.06%

Current vs Prior -65.01% | +62.21%

Prior 7-Day Avg 29.77% | 20.18%

Calls: 27.41% | 18.08%

Puts: 32.13% | 22.27%

Current vs 7-Day Avg -82.94% | -27.24%

Liquidity Pricy

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.08. P/C ratio rising 77% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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
10:35	BULLISH	NEUTRAL	MIXED
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 109 of results (avg 5.9%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 16	21.00	21.35	$21.18	1.7%	151	0.72	1.4K
$170.00	Oct 16	24.35	24.85	$24.60	2.0%	311	0.78	1.2K
$220.00	Oct 16	4.00	4.10	$4.05	2.5%	159	0.23	725
$177.50	Oct 16	19.35	19.90	$19.63	2.8%	--	0.69	64
$210.00	Oct 2	0.70	0.72	$0.71	2.8%	1.7K	0.10	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	21.95	22.25	$22.10	1.4%	254	0.64	18
$210.00	Oct 16	25.60	26.00	$25.80	1.6%	7	0.69	109
$197.50	Oct 16	16.80	17.15	$16.98	2.1%	182	0.56	70
$202.50	Oct 16	20.10	20.55	$20.33	2.2%	484	0.61	28
$195.00	Oct 16	15.35	15.70	$15.52	2.3%	56	0.53	85

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.55, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 2	0.15	0.18	$0.16	18.8%	663	0.03	1.2K
$215.00	Oct 2	0.38	0.42	$0.40	10.0%	393	0.06	758
$212.50	Oct 2	0.50	0.55	$0.53	9.4%	203	0.08	4.2K
$210.00	Oct 2	0.70	0.72	$0.71	2.8%	1.7K	0.10	3.4K
$207.50	Oct 2	0.89	0.96	$0.93	7.5%	360	0.13	2.8K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 2	0.35	0.38	$0.37	8.1%	278	0.05	839
$170.00	Oct 2	0.49	0.55	$0.52	11.5%	952	0.07	1.4K
$172.50	Oct 2	0.71	0.78	$0.75	9.3%	253	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	35.55	39.20	$37.38	9.8%	--	0.99	373
$157.50	Oct 2	31.10	33.65	$32.38	7.9%	3	0.99	98
$155.00	Oct 2	33.05	36.70	$34.88	10.5%	--	0.99	299
$160.00	Oct 2	28.70	31.05	$29.88	7.9%	6	0.98	230
$162.50	Oct 2	25.70	29.50	$27.60	13.8%	--	0.97	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 2	33.80	37.30	$35.55	9.8%	--	1.00	12
$220.00	Oct 2	29.00	32.35	$30.68	10.9%	9	0.93	21
$222.50	Oct 2	31.05	34.80	$32.92	11.4%	--	0.93	10
$217.50	Oct 2	26.40	29.95	$28.17	12.6%	2	0.93	--
$215.00	Oct 2	24.15	27.40	$25.78	12.6%	4	0.92	12

Most actively traded options today. High liquidity = easy entry/exit. 247 active (total vol 36.0K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 2	0.70	0.72	$0.71	2.8%	1.7K	0.10	3.4K
$200.00	Oct 2	2.09	2.18	$2.13	4.2%	1.7K	0.26	1.9K
$190.00	Oct 2	5.45	5.80	$5.63	6.2%	1.4K	0.51	1.7K
$205.00	Oct 2	1.19	1.28	$1.23	7.3%	790	0.17	3.2K
$202.50	Oct 2	1.58	1.68	$1.63	6.1%	778	0.21	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 2	1.91	2.04	$1.98	6.6%	2.4K	0.23	1.4K
$190.00	Oct 2	5.55	5.80	$5.68	4.4%	1.8K	0.49	904
$185.00	Oct 2	3.45	3.60	$3.53	4.2%	1.7K	0.35	791
$170.00	Oct 2	0.49	0.55	$0.52	11.5%	952	0.07	1.4K
$175.00	Oct 2	1.00	1.08	$1.04	7.7%	931	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 19.6%, max 20.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 2	Oct 23	97.0%	80.5%	20.5%	32	174

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 2	Oct 23	97.0%	80.5%	20.5%	203	361
$202.50	Oct 2	Oct 16	96.4%	81.8%	17.8%	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 2.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$180.00	Nov 6	$14.55	$10.45	$14.55	79%	0.72	$169.55
$175.00	$180.00	Oct 30	$2.25	$2.75	$2.25	67%	1.22	$177.25
$202.50	$205.00	Nov 6	$0.22	$2.28	$0.22	49%	10.36	$202.72
$210.00	$215.00	Oct 30	$1.20	$3.80	$1.20	43%	3.17	$211.20
$180.00	$187.50	Nov 6	$3.70	$3.80	$3.70	63%	1.03	$183.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$170.00	Oct 9	$0.29	$2.21	$0.29	20%	7.62	$172.21
$185.00	$182.50	Oct 9	$0.80	$1.70	$0.80	40%	2.13	$184.20
$157.50	$155.00	Oct 23	$0.21	$2.29	$0.21	14%	10.90	$157.29
$182.50	$180.00	Oct 23	$0.82	$1.68	$0.82	38%	2.05	$181.68
$180.00	$177.50	Oct 9	$0.65	$1.85	$0.65	32%	2.85	$179.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 1.60, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$225.00	Oct 9	$0.95	$0.95	$1.55	83%	0.61	$223.45
$212.50	$215.00	Oct 9	$1.13	$1.13	$1.37	76%	0.82	$213.63
$202.50	$205.00	Oct 9	$1.18	$1.18	$1.32	66%	0.89	$203.68
$197.50	$200.00	Oct 9	$1.02	$1.02	$1.48	59%	0.69	$198.52
$222.50	$225.00	Oct 2	$0.12	$0.12	$2.38	96%	0.05	$222.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$175.00	Nov 6	$3.08	$3.08	$1.92	63%	1.60	$176.92
$180.00	$175.00	Oct 30	$2.58	$2.58	$2.42	63%	1.07	$177.42
$162.50	$160.00	Oct 23	$1.12	$1.12	$1.38	81%	0.81	$161.38
$175.00	$170.00	Oct 30	$2.22	$2.22	$2.78	67%	0.80	$172.78
$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 $4.13, cheapest $3.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Oct 2	Oct 9	$3.80	96.4%	78.4%
$187.50	Oct 2	Oct 9	$4.13	95.0%	81.0%
$190.00	Oct 2	Oct 9	$4.22	95.7%	83.3%
$195.00	Oct 2	Oct 9	$4.20	96.1%	83.9%
$197.50	Oct 2	Oct 9	$4.16	96.1%	84.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Oct 2	Oct 9	$3.65	96.4%	78.4%
$187.50	Oct 2	Oct 9	$4.18	95.0%	81.0%
$190.00	Oct 2	Oct 9	$4.35	95.7%	83.3%
$195.00	Oct 2	Oct 9	$3.97	96.1%	83.9%
$197.50	Oct 2	Oct 9	$4.15	96.1%	84.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 5.96% of stock, avg 14.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Oct 2	$5.63	$5.68	$11.31	$178.69	$201.31	5.96%
$187.50	Oct 2	$6.95	$4.47	$11.42	$176.08	$198.92	6.01%
$192.50	Oct 2	$4.50	$7.03	$11.53	$180.97	$204.03	6.07%
$185.00	Oct 2	$8.48	$3.53	$12.01	$172.99	$197.01	6.33%
$195.00	Oct 2	$3.58	$8.63	$12.21	$182.79	$207.21	6.43%
$182.50	Oct 2	$10.10	$2.65	$12.75	$169.75	$195.25	6.72%
$197.50	Oct 2	$2.79	$10.30	$13.09	$184.41	$210.59	6.89%
$180.00	Oct 2	$11.95	$1.98	$13.93	$166.07	$193.93	7.34%
$200.00	Oct 2	$2.13	$12.18	$14.31	$185.69	$214.31	7.54%
$177.50	Oct 2	$13.70	$1.42	$15.12	$162.38	$192.62	7.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.90% of stock, avg 13.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$180.00	Oct 2	$1.63	$1.98	$3.61	$176.39	$206.11
$200.00	$180.00	Oct 2	$2.13	$1.98	$4.11	$175.89	$204.11
$202.50	$182.50	Oct 2	$1.63	$2.65	$4.28	$178.22	$206.78
$200.00	$182.50	Oct 2	$2.13	$2.65	$4.78	$177.72	$204.78
$197.50	$180.00	Oct 2	$2.79	$1.98	$4.77	$175.23	$202.27
$197.50	$182.50	Oct 2	$2.79	$2.65	$5.44	$177.06	$202.94
$202.50	$185.00	Oct 2	$1.63	$3.53	$5.16	$179.84	$207.66
$200.00	$185.00	Oct 2	$2.13	$3.53	$5.66	$179.34	$205.66
$195.00	$180.00	Oct 2	$3.58	$1.98	$5.56	$174.44	$200.56
$197.50	$185.00	Oct 2	$2.79	$3.53	$6.32	$178.68	$203.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 6.81, avg credit $1.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/178	212/215	Oct 9	$2.18	$0.32	48%	6.81	$175.32	$214.68
172/175	212/215	Oct 9	$1.98	$0.52	52%	3.81	$173.02	$214.48
175/178	202/205	Oct 9	$2.23	$0.27	38%	8.26	$175.27	$204.73
165/168	212/215	Oct 9	$1.64	$0.86	61%	1.91	$165.86	$214.14
172/175	202/205	Oct 9	$2.03	$0.47	42%	4.32	$172.97	$204.53
155/158	212/215	Oct 9	$1.32	$1.18	69%	1.12	$156.18	$213.82
158/160	212/215	Oct 9	$1.35	$1.15	67%	1.17	$158.65	$213.85
162/165	212/215	Oct 9	$1.41	$1.09	64%	1.29	$163.59	$213.91
168/170	212/215	Oct 9	$1.52	$0.98	58%	1.55	$168.48	$214.02
165/168	202/205	Oct 9	$1.69	$0.81	51%	2.09	$165.81	$204.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$182.50	$185.00	$187.50	Oct 2	$0.09	$2.41	13%	26.78
$192.50	$195.00	$197.50	Oct 2	$0.13	$2.37	13%	18.23
$215.00	$220.00	$225.00	Nov 6	$0.10	$4.90	5%	49.00
$195.00	$197.50	$200.00	Oct 2	$0.13	$2.37	12%	18.23
$185.00	$187.50	$190.00	Oct 16	$0.06	$2.44	6%	40.67

PUTS (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
$192.50	$195.00	$197.50	Oct 2	$0.07	$2.43	13%	34.71
$200.00	$205.00	$210.00	Oct 23	$0.14	$4.86	9%	34.71
$205.00	$210.00	$215.00	Oct 23	$0.15	$4.85	8%	32.33
$187.50	$190.00	$192.50	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 $-14.83, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$180.00	1:2	Nov 6	-$14.83	$10.17
$210.00	$220.00	1:2	Oct 16	-$2.02	$7.98
$222.50	$225.00	1:2	Oct 2	-$0.04	$2.46
$225.00	$227.50	1:2	Oct 2	-$0.08	$2.42
$212.50	$215.00	1:2	Oct 2	-$0.27	$2.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$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	-$0.07	$2.43
$165.00	$162.50	1:2	Oct 2	-$0.12	$2.38
$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. 71 found (best yield 9.80%, avg 4.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 6	$18.60	0.48	8.0%	9.80%	17.77%	2	18
$210.00	Nov 6	$16.10	0.45	10.6%	8.48%	19.09%	7	18
$215.00	Nov 6	$14.30	0.42	13.2%	7.53%	20.77%	7	9
$220.00	Nov 6	$13.10	0.39	15.9%	6.90%	22.77%	11	14
$225.00	Nov 6	$11.85	0.37	18.5%	6.24%	24.75%	2	10
$202.50	Nov 6	$18.40	0.49	6.7%	9.69%	16.35%	1	23
$200.00	Nov 6	$19.45	0.50	5.3%	10.24%	15.59%	24	29
$195.00	Nov 6	$21.10	0.53	2.7%	11.11%	13.82%	106	405
$192.50	Nov 6	$22.15	0.55	1.4%	11.67%	13.06%	10	15
$190.00	Nov 6	$23.35	0.56	0.1%	12.30%	12.37%	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 21,515

Total Puts 23,161

Put/Call Ratio 1.08

Net Difference -1,646

Prior's Put/Call Breakdown

Total Calls 27,169

Total Puts 16,535

Put/Call Ratio 0.61

Net Difference 10,634

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