MRNA - Options Database

MRNA

MODERNA INC

$208.06 +2.38%

(10/5 18:03) ◀

Tuesday, October 6, 2026 (9:35am)

▶ (10/6 09:40)

◀ 10/6 09:35 ▶

Option Volume

Detail

ℹ

Current (10/06 9:35am) 5,161

Calls: 3,415 (66%)

Puts: 1,746 (34%)

Prior (09/30) 9,638

Calls: 4,022 (42%)

Puts: 5,616 (58%)

Current vs Prior -46.45%

Calls: -15.09% (Calls)

Puts: -68.91% (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 -96.04%

Calls: -94.18%

Puts: -97.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:35am) $3.87M

Calls: $3.17M (82%)

Puts: $696.4K (18%)

Prior (09/30) $8.30M

Calls: $4.47M (54%)

Puts: $3.83M (46%)

Current vs Prior -53.39%

Calls: -29.06%

Puts: -81.80%

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 -97.89%

Calls: -98.07%

Puts: -96.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:35am) 0.51

Prior (09/30) 1.40

Current vs Prior -63.38%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -36.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 9:35am) 803,397

Calls: 346,222 (43%)

Puts: 457,175 (57%)

Prior (09/30) 814,914

Calls: 352,207 (43%)

Puts: 462,707 (57%)

Current vs Prior -1.41%

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 +10.16%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 7.98% | 11.57%11.57% | 29.37%

Prior 2.93% | 9.40%15.61% | 31.41%

Current vs Prior +172.58% | +23.07%-25.86% | -6.52%

Prior 7-Day Avg 8.80% | 14.07%14.64% | 26.75%

Current vs 7-Day Avg -9.32% | -17.71%-20.97% | +9.77%

Prior 7-Day Eod 2.93% | 9.40%11.67% | 29.32%

Current vs 7-Day Eod +172.58% | +23.07%-0.81% | +0.16%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.01% | 2.72%

Calls: 3.15% | 3.82%

Puts: 2.88% | 1.63%

Prior 14.52% | 9.05%

Calls: 16.88% | 8.05%

Puts: 12.16% | 10.06%

Current vs Prior -79.27% | -69.94%

Prior 7-Day Avg 29.77% | 20.18%

Calls: 27.41% | 18.08%

Puts: 32.13% | 22.27%

Current vs 7-Day Avg -89.89% | -86.52%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($3.17M) vs puts ($696.4K). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.51.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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	BULLISH	BULLISH

📈 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 118 of results (avg 6.2%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	22.10	22.55	$22.33	2.0%	128	0.77	1.2K
$195.00	Oct 16	18.60	19.00	$18.80	2.1%	36	0.70	437
$197.50	Oct 9	13.60	13.90	$13.75	2.2%	57	0.73	7.1K
$192.50	Oct 16	20.30	20.75	$20.53	2.2%	7	0.73	52
$187.50	Oct 16	23.75	24.35	$24.05	2.5%	2	0.79	119

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 16	26.05	26.30	$26.18	1.0%	5	0.73	1
$212.50	Oct 16	13.65	13.85	$13.75	1.5%	10	0.54	--
$210.00	Oct 16	12.20	12.40	$12.30	1.6%	--	0.50	308
$215.00	Oct 9	11.75	11.95	$11.85	1.7%	3	0.62	53
$225.00	Oct 9	19.30	19.65	$19.48	1.8%	--	0.77	13

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.72, cheapest $0.53)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Oct 9	0.58	0.66	$0.62	12.9%	--	0.06	61
$245.00	Oct 9	0.70	0.77	$0.74	9.5%	18	0.07	132
$242.50	Oct 9	0.83	0.89	$0.86	7.0%	22	0.08	44

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Oct 9	0.51	0.54	$0.53	5.7%	23	0.07	226
$185.00	Oct 9	0.70	0.76	$0.73	8.2%	37	0.09	936
$167.50	Oct 16	0.66	0.72	$0.69	8.7%	1	0.06	143
$170.00	Oct 16	0.80	0.89	$0.85	10.6%	15	0.07	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 109 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 9	39.05	42.30	$40.67	8.0%	--	0.98	10
$170.00	Oct 9	36.50	39.90	$38.20	8.9%	1	0.98	188
$172.50	Oct 9	34.05	37.45	$35.75	9.5%	--	0.98	31
$175.00	Oct 9	31.65	35.05	$33.35	10.2%	--	0.97	120
$177.50	Oct 9	29.20	32.65	$30.92	11.2%	--	0.96	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 9	20.25	23.45	$21.85	14.6%	1	0.80	--
$225.00	Oct 9	19.30	19.65	$19.48	1.8%	--	0.77	13
$222.50	Oct 9	17.25	17.60	$17.43	2.0%	12	0.74	1
$230.00	Oct 16	26.05	26.30	$26.18	1.0%	5	0.73	1
$220.00	Oct 9	15.30	15.65	$15.48	2.3%	18	0.71	11

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 4.3K, top 492)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 9	6.70	6.95	$6.83	3.7%	492	0.47	1.6K
$235.00	Oct 9	1.35	1.44	$1.40	6.4%	243	0.13	215
$237.50	Oct 9	1.15	1.22	$1.19	5.9%	236	0.11	391
$220.00	Oct 9	3.55	3.75	$3.65	5.5%	169	0.29	1.3K
$205.00	Oct 9	9.05	9.30	$9.18	2.7%	158	0.58	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 9	3.80	4.00	$3.90	5.1%	230	0.32	723
$197.50	Oct 9	2.95	3.10	$3.03	5.0%	168	0.27	152
$170.00	Oct 9	0.10	0.18	$0.14	57.1%	115	0.02	1.1K
$180.00	Oct 9	0.37	0.48	$0.43	25.6%	104	0.05	1.3K
$205.00	Oct 9	5.85	6.15	$6.00	5.0%	77	0.42	162

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 9.0%, max 20.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Oct 9	Oct 23	99.3%	82.5%	20.4%	39	158
$230.00	Oct 9	Nov 20	106.9%	99.8%	7.2%	101	1.2K
$220.00	Oct 9	Nov 20	101.6%	97.8%	3.9%	170	4.9K
$225.00	Oct 9	Nov 6	104.9%	104.4%	0.5%	95	1.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Oct 9	Oct 16	96.2%	81.5%	18.1%	61	186
$220.00	Oct 9	Nov 20	101.6%	97.8%	3.9%	18	47

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 2.70, avg 2.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$230.00	Nov 13	$2.70	$7.30	$2.70	49%	2.70	$222.70
$220.00	$230.00	Nov 20	$2.82	$7.18	$2.82	50%	2.55	$222.82
$230.00	$240.00	Nov 6	$2.70	$7.30	$2.70	43%	2.70	$232.70
$200.00	$210.00	Nov 20	$4.62	$5.38	$4.62	61%	1.16	$204.62
$235.00	$240.00	Oct 30	$0.67	$4.33	$0.67	37%	6.46	$235.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$177.50	Oct 23	$0.24	$2.26	$0.24	19%	9.42	$179.76
$170.00	$167.50	Oct 23	$0.19	$2.31	$0.19	12%	12.16	$169.81
$177.50	$175.00	Oct 30	$0.47	$2.03	$0.47	24%	4.32	$177.03
$182.50	$180.00	Oct 9	$0.10	$2.40	$0.10	7%	24.00	$182.40
$205.00	$202.50	Oct 23	$1.05	$1.45	$1.05	44%	1.38	$203.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 1.07, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Oct 23	$2.05	$2.05	$2.95	63%	0.69	$227.05
$220.00	$225.00	Oct 30	$2.42	$2.42	$2.58	53%	0.94	$222.42
$240.00	$245.00	Oct 30	$1.68	$1.68	$3.32	65%	0.51	$241.68
$245.00	$247.50	Oct 9	$0.12	$0.12	$2.38	93%	0.05	$245.12
$227.50	$230.00	Oct 9	$0.39	$0.39	$2.11	80%	0.18	$227.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$195.00	Nov 13	$5.18	$5.18	$4.82	58%	1.07	$199.82
$190.00	$180.00	Nov 13	$4.05	$4.05	$5.95	67%	0.68	$185.95
$180.00	$177.50	Oct 30	$1.50	$1.50	$1.00	74%	1.50	$178.50
$180.00	$175.00	Nov 20	$2.05	$2.05	$2.95	72%	0.69	$177.95
$195.00	$190.00	Nov 13	$2.45	$2.45	$2.55	64%	0.96	$192.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $3.89, cheapest $3.73)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Oct 9	Oct 16	$3.73	99.8%	84.3%
$205.00	Oct 9	Oct 16	$3.80	96.0%	80.7%
$202.50	Oct 9	Oct 16	$3.67	95.4%	80.1%
$212.50	Oct 9	Oct 16	$3.75	99.3%	84.4%
$207.50	Oct 9	Oct 16	$3.85	96.2%	81.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$3.60	95.4%	80.0%
$205.00	Oct 9	Oct 16	$3.70	96.0%	80.7%
$215.00	Oct 9	Oct 23	$6.57	99.8%	84.7%
$212.50	Oct 9	Oct 16	$3.62	99.3%	84.4%
$207.50	Oct 9	Oct 16	$3.80	96.2%	81.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 7.26% of stock, avg 15.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Oct 9	$7.93	$7.18	$15.11	$192.39	$222.61	7.26%
$205.00	Oct 9	$9.18	$6.00	$15.18	$189.82	$220.18	7.30%
$202.50	Oct 9	$10.58	$4.83	$15.41	$187.09	$217.91	7.41%
$210.00	Oct 9	$6.83	$8.68	$15.51	$194.49	$225.51	7.45%
$212.50	Oct 9	$5.88	$10.13	$16.01	$196.49	$228.51	7.69%
$200.00	Oct 9	$12.15	$3.90	$16.05	$183.95	$216.05	7.71%
$197.50	Oct 9	$13.75	$3.03	$16.78	$180.72	$214.28	8.06%
$215.00	Oct 9	$4.97	$11.85	$16.82	$198.18	$231.82	8.08%
$217.50	Oct 9	$4.28	$13.63	$17.91	$199.59	$235.41	8.61%
$195.00	Oct 9	$15.60	$2.38	$17.98	$177.02	$212.98	8.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 3.21% of stock, avg 13.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$197.50	Oct 9	$3.65	$3.03	$6.68	$190.82	$226.68
$220.00	$200.00	Oct 9	$3.65	$3.90	$7.55	$192.45	$227.55
$217.50	$197.50	Oct 9	$4.28	$3.03	$7.31	$190.19	$224.81
$217.50	$200.00	Oct 9	$4.28	$3.90	$8.18	$191.82	$225.68
$215.00	$197.50	Oct 9	$4.97	$3.03	$8.00	$189.50	$223.00
$220.00	$202.50	Oct 9	$3.65	$4.83	$8.48	$194.02	$228.48
$215.00	$200.00	Oct 9	$4.97	$3.90	$8.87	$191.13	$223.87
$217.50	$202.50	Oct 9	$4.28	$4.83	$9.11	$193.39	$226.61
$215.00	$202.50	Oct 9	$4.97	$4.83	$9.80	$192.70	$224.80
$212.50	$197.50	Oct 9	$5.88	$3.03	$8.91	$188.59	$221.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 1.02, avg credit $1.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
198/200	228/230	Oct 9	$1.26	$1.24	48%	1.02	$198.74	$228.76
198/200	232/235	Oct 9	$1.11	$1.39	53%	0.80	$198.89	$233.61
188/190	235/238	Oct 16	$1.07	$1.43	55%	0.75	$188.93	$236.07
188/190	238/240	Oct 16	$1.01	$1.49	56%	0.68	$188.99	$238.51
198/200	230/232	Oct 9	$1.13	$1.37	51%	0.82	$198.87	$231.13
188/190	228/230	Oct 9	$0.76	$1.74	66%	0.44	$189.24	$228.26
180/182	235/238	Oct 16	$0.84	$1.66	62%	0.51	$181.66	$235.84
198/200	222/225	Oct 9	$1.34	$1.16	42%	1.16	$198.66	$223.84
185/188	228/230	Oct 9	$0.68	$1.82	69%	0.37	$186.82	$228.18
198/200	225/228	Oct 9	$1.26	$1.24	46%	1.02	$198.74	$226.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$175.00	$180.00	Oct 30	$0.07	$4.93	6%	70.43
$200.00	$210.00	$220.00	Nov 20	$0.49	$9.51	11%	19.41
$215.00	$217.50	$220.00	Oct 9	$0.06	$2.44	8%	40.67
$175.00	$180.00	$185.00	Nov 20	$0.09	$4.91	5%	54.56
$220.00	$225.00	$230.00	Oct 16	$0.23	$4.77	10%	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Oct 23	$0.06	$4.94	10%	82.33
$210.00	$220.00	$230.00	Nov 20	$0.39	$9.61	10%	24.64
$197.50	$200.00	$202.50	Oct 9	$0.06	$2.44	10%	40.67
$212.50	$215.00	$217.50	Oct 9	$0.06	$2.44	9%	40.67
$215.00	$217.50	$220.00	Oct 9	$0.07	$2.43	8%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.08, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$247.50	1:2	Oct 9	-$0.50	$2.00
$242.50	$245.00	1:2	Oct 9	-$0.62	$1.88
$240.00	$242.50	1:2	Oct 9	-$0.71	$1.79
$237.50	$240.00	1:2	Oct 9	-$0.83	$1.67
$235.00	$237.50	1:2	Oct 9	-$0.98	$1.52

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$170.00	1:2	Oct 9	-$0.08	$2.42
$180.00	$177.50	1:2	Oct 9	-$0.19	$2.31
$177.50	$175.00	1:2	Oct 9	-$0.17	$2.33
$175.00	$172.50	1:2	Oct 9	-$0.16	$2.34
$170.00	$167.50	1:2	Oct 9	-$0.18	$2.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 9.32%, avg 4.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 20	$19.40	0.45	10.6%	9.32%	19.87%	6	469
$240.00	Nov 20	$15.45	0.40	15.3%	7.43%	22.78%	1	1.1K
$230.00	Nov 13	$18.50	0.44	10.6%	8.89%	19.44%	14	2
$220.00	Nov 20	$21.95	0.50	5.7%	10.55%	16.29%	1	3.6K
$210.00	Nov 20	$25.80	0.55	0.9%	12.40%	13.33%	--	424
$210.00	Nov 13	$25.45	0.55	0.9%	12.23%	13.16%	1	5
$220.00	Nov 13	$20.50	0.49	5.7%	9.85%	15.59%	--	12
$245.00	Nov 13	$12.85	0.36	17.8%	6.18%	23.93%	--	12
$240.00	Nov 6	$13.05	0.38	15.3%	6.27%	21.62%	--	22
$230.00	Nov 6	$15.20	0.43	10.6%	7.31%	17.85%	--	12

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 3,415

Total Puts 1,746

Put/Call Ratio 0.51

Net Difference 1,669

Prior's Put/Call Breakdown

Total Calls 4,022

Total Puts 5,616

Put/Call Ratio 1.40

Net Difference -1,594

Prior 7-Day Put/Call Summary

Total Calls 410,569

Total Puts 502,614

Average Put/Call Ratio 0.80

Ratio Trend Falling

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