MRNA - Options Database

MRNA

MODERNA INC

$210.59 +3.63%

(10/6 09:35) ◀

Tuesday, October 6, 2026 (9:40am)

▶ (10/6 09:45)

◀ 10/6 09:40 ▶

Option Volume

Detail

ℹ

Current (10/06 9:40am) 13,823

Calls: 8,683 (63%)

Puts: 5,140 (37%)

Prior (09/30) 16,658

Calls: 8,204 (49%)

Puts: 8,454 (51%)

Current vs Prior -17.02%

Calls: +5.84% (Calls)

Puts: -39.20% (Puts)

Prior 7-Day Total 952,970

Calls: 428,689 (45%)

Puts: 524,281 (55%)

Prior 7-Day Average 136,138

Calls: 61,241 (45%)

Puts: 74,897 (55%)

Current vs Prior 7-Day Avg -89.85%

Calls: -85.82%

Puts: -93.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:40am) $10.11M

Calls: $7.97M (79%)

Puts: $2.14M (21%)

Prior (09/30) $13.87M

Calls: $9.05M (65%)

Puts: $4.82M (35%)

Current vs Prior -27.15%

Calls: -12.00%

Puts: -55.60%

Prior 7-Day Total $1.32B

Calls: $1.17B (89%)

Puts: $146.92M (11%)

Prior 7-Day Average $188.04M

Calls: $167.05M (89%)

Puts: $20.99M (11%)

Current vs Prior 7-Day Avg -94.62%

Calls: -95.23%

Puts: -89.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:40am) 0.59

Prior (09/30) 1.03

Current vs Prior -42.55%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -33.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 9:40am) 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 5,379,483

Calls: 2,392,110 (44%)

Puts: 2,987,373 (56%)

Prior 7-Day Average 768,497

Calls: 341,730 (44%)

Puts: 426,767 (56%)

Current vs Prior 7-Day Avg +4.54%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 7.70% | 11.24%11.24% | 29.95%

Prior 6.65% | 11.12%14.06% | 29.70%

Current vs Prior +15.71% | +1.13%-20.04% | +0.87%

Prior 7-Day Avg 8.45% | 13.75%14.64% | 26.75%

Current vs 7-Day Avg -8.89% | -18.19%-23.21% | +11.97%

Prior 7-Day Eod 6.65% | 11.12%11.67% | 29.32%

Current vs 7-Day Eod +15.71% | +1.13%-3.63% | +2.16%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.68% | 2.75%

Calls: 3.21% | 3.02%

Puts: 4.15% | 2.48%

Prior 5.08% | 14.68%

Calls: 5.76% | 14.89%

Puts: 4.40% | 14.46%

Current vs Prior -27.56% | -81.27%

Prior 7-Day Avg 26.05% | 16.24%

Calls: 25.36% | 14.72%

Puts: 26.74% | 17.76%

Current vs 7-Day Avg -85.87% | -83.06%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($7.97M) vs puts ($2.14M). Bullish P/C ratio of 0.59. P/C ratio dropping 43% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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
09:40	BULLISH	BULLISH	BULLISH
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 147 of results (avg 6.0%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	16.90	17.15	$17.02	1.5%	203	0.68	5.1K
$195.00	Oct 16	20.20	20.50	$20.35	1.5%	52	0.74	437
$192.50	Oct 16	22.00	22.40	$22.20	1.8%	9	0.77	52
$202.50	Oct 16	15.35	15.65	$15.50	1.9%	39	0.64	512
$205.00	Oct 9	10.35	10.60	$10.48	2.4%	248	0.64	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 16	26.00	26.35	$26.18	1.3%	8	0.73	--
$225.00	Oct 16	20.15	20.50	$20.33	1.7%	6	0.65	--
$227.50	Oct 9	19.10	19.45	$19.27	1.8%	2	0.77	--
$230.00	Oct 16	23.80	24.25	$24.03	1.9%	5	0.70	1
$222.50	Oct 9	15.10	15.40	$15.25	2.0%	17	0.70	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.69, cheapest $0.44)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Oct 9	0.47	0.51	$0.49	8.2%	11	0.06	3
$250.00	Oct 9	0.56	0.59	$0.57	5.3%	362	0.06	706
$242.50	Oct 9	0.90	0.97	$0.94	7.4%	50	0.10	44
$247.50	Oct 9	0.65	0.69	$0.67	6.0%	32	0.07	61
$245.00	Oct 9	0.76	0.81	$0.79	6.3%	133	0.09	132

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Oct 9	0.42	0.47	$0.44	11.4%	35	0.05	226
$185.00	Oct 9	0.57	0.63	$0.60	10.0%	56	0.07	936
$187.50	Oct 9	0.77	0.86	$0.82	11.0%	34	0.09	745
$170.00	Oct 16	0.66	0.73	$0.70	10.0%	42	0.05	1.0K
$172.50	Oct 16	0.81	0.89	$0.85	9.4%	22	0.06	569

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	39.80	42.95	$41.38	7.6%	1	1.00	188
$172.50	Oct 9	37.30	40.45	$38.88	8.1%	--	1.00	31
$175.00	Oct 9	34.90	38.00	$36.45	8.5%	--	1.00	120
$180.00	Oct 9	30.05	31.95	$31.00	6.1%	8	0.94	1.2K
$177.50	Oct 9	32.40	35.60	$34.00	9.4%	--	0.94	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 9	38.60	41.20	$39.90	6.5%	20	0.94	31
$250.00	Oct 16	39.40	42.60	$41.00	7.8%	--	0.85	15
$230.00	Oct 9	20.85	22.10	$21.48	5.8%	11	0.80	1
$227.50	Oct 9	19.10	19.45	$19.27	1.8%	2	0.77	--
$225.00	Oct 9	17.05	17.40	$17.23	2.0%	7	0.74	13

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 12.2K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 9	7.65	7.90	$7.78	3.2%	1.7K	0.54	1.6K
$220.00	Oct 9	4.05	4.15	$4.10	2.4%	846	0.34	1.3K
$235.00	Oct 9	1.46	1.54	$1.50	5.3%	481	0.15	215
$237.50	Oct 9	1.25	1.30	$1.27	3.9%	465	0.13	391
$250.00	Oct 9	0.56	0.59	$0.57	5.3%	362	0.06	706

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 9	2.99	3.15	$3.07	5.2%	491	0.26	723
$180.00	Oct 9	0.26	0.39	$0.33	39.4%	317	0.04	1.3K
$187.50	Oct 16	2.66	2.79	$2.73	4.8%	301	0.17	439
$205.00	Oct 16	8.05	8.50	$8.28	5.4%	234	0.39	195
$180.00	Oct 16	1.49	1.66	$1.58	10.8%	208	0.11	2.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 5.7%, max 20.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Oct 9	Oct 16	101.7%	84.5%	20.3%	62	255
$230.00	Oct 9	Nov 20	103.1%	99.0%	4.1%	212	1.2K
$220.00	Oct 9	Nov 20	98.3%	98.3%	0.1%	852	4.9K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Oct 9	Nov 20	103.1%	99.0%	4.1%	11	20
$220.00	Oct 9	Nov 20	98.3%	98.3%	0.1%	27	47

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 2.57, avg 2.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$230.00	Nov 13	$2.80	$7.20	$2.80	51%	2.57	$222.80
$240.00	$250.00	Nov 20	$2.30	$7.70	$2.30	42%	3.35	$242.30
$220.00	$230.00	Nov 20	$3.44	$6.56	$3.44	52%	1.91	$223.44
$200.00	$210.00	Nov 20	$4.55	$5.45	$4.55	62%	1.20	$204.55
$210.00	$220.00	Nov 20	$4.31	$5.69	$4.31	57%	1.32	$214.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$182.50	Oct 23	$0.17	$2.33	$0.17	21%	13.71	$184.83
$202.50	$200.00	Nov 6	$0.68	$1.82	$0.68	39%	2.68	$201.82
$195.00	$192.50	Oct 23	$0.45	$2.05	$0.45	30%	4.56	$194.55
$190.00	$187.50	Oct 23	$0.43	$2.07	$0.43	25%	4.81	$189.57
$180.00	$177.50	Oct 30	$0.42	$2.08	$0.42	24%	4.95	$179.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 1.11, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Oct 23	$2.07	$2.07	$2.93	60%	0.71	$227.07
$212.50	$215.00	Oct 30	$1.38	$1.38	$1.12	46%	1.23	$213.88
$247.50	$250.00	Oct 9	$0.10	$0.10	$2.40	93%	0.04	$247.60
$245.00	$247.50	Oct 9	$0.12	$0.12	$2.38	92%	0.05	$245.12
$242.50	$245.00	Oct 9	$0.15	$0.15	$2.35	90%	0.06	$242.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$195.00	Nov 13	$5.25	$5.25	$4.75	60%	1.11	$199.75
$190.00	$180.00	Nov 13	$3.97	$3.97	$6.03	68%	0.66	$186.03
$210.00	$200.00	Nov 20	$5.15	$5.15	$4.85	57%	1.06	$204.85
$200.00	$195.00	Nov 20	$2.90	$2.90	$2.10	63%	1.38	$197.10
$180.00	$175.00	Nov 20	$2.15	$2.15	$2.85	74%	0.75	$177.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $3.83, cheapest $3.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Oct 9	Oct 16	$3.50	98.3%	82.2%
$215.00	Oct 9	Oct 16	$3.73	97.2%	81.5%
$210.00	Oct 9	Oct 16	$3.80	94.8%	79.4%
$205.00	Oct 9	Oct 16	$3.65	93.9%	79.2%
$207.50	Oct 9	Oct 16	$3.75	93.9%	79.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Oct 9	Oct 16	$3.40	98.3%	82.2%
$210.00	Oct 9	Oct 16	$3.70	94.8%	79.4%
$217.50	Oct 9	Oct 16	$3.45	97.4%	82.1%
$205.00	Oct 9	Oct 16	$3.48	93.9%	79.2%
$212.50	Oct 9	Oct 16	$3.67	95.8%	81.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 7.04% of stock, avg 16.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Oct 9	$7.78	$7.05	$14.83	$195.17	$224.83	7.04%
$207.50	Oct 9	$9.05	$5.85	$14.90	$192.60	$222.40	7.08%
$212.50	Oct 9	$6.65	$8.43	$15.08	$197.42	$227.58	7.16%
$205.00	Oct 9	$10.48	$4.80	$15.28	$189.72	$220.28	7.26%
$215.00	Oct 9	$5.65	$9.98	$15.63	$199.37	$230.63	7.42%
$202.50	Oct 9	$12.08	$3.85	$15.93	$186.57	$218.43	7.56%
$217.50	Oct 9	$4.80	$11.60	$16.40	$201.10	$233.90	7.79%
$200.00	Oct 9	$13.78	$3.07	$16.85	$183.15	$216.85	8.00%
$220.00	Oct 9	$4.10	$13.33	$17.43	$202.57	$237.43	8.28%
$197.50	Oct 9	$15.63	$2.41	$18.04	$179.46	$215.54	8.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.10% of stock, avg 12.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$200.00	Oct 9	$3.45	$3.07	$6.52	$193.48	$229.02
$222.50	$202.50	Oct 9	$3.45	$3.85	$7.30	$195.20	$229.80
$220.00	$200.00	Oct 9	$4.10	$3.07	$7.17	$192.83	$227.17
$220.00	$202.50	Oct 9	$4.10	$3.85	$7.95	$194.55	$227.95
$222.50	$205.00	Oct 9	$3.45	$4.80	$8.25	$196.75	$230.75
$217.50	$200.00	Oct 9	$4.80	$3.07	$7.87	$192.13	$225.37
$220.00	$205.00	Oct 9	$4.10	$4.80	$8.90	$196.10	$228.90
$217.50	$202.50	Oct 9	$4.80	$3.85	$8.65	$193.85	$226.15
$217.50	$205.00	Oct 9	$4.80	$4.80	$9.60	$195.40	$227.10
$222.50	$207.50	Oct 9	$3.45	$5.85	$9.30	$198.20	$231.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 185 found (best R:R 0.67, avg credit $1.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/172	245/250	Oct 23	$2.00	$3.00	63%	0.67	$170.50	$247.00
170/172	240/245	Oct 23	$2.15	$2.85	59%	0.75	$170.35	$242.15
175/178	245/250	Oct 23	$2.10	$2.90	60%	0.72	$175.40	$247.10
175/178	240/245	Oct 23	$2.25	$2.75	56%	0.82	$175.25	$242.25
170/172	230/235	Oct 23	$2.30	$2.70	52%	0.85	$170.20	$232.30
175/178	235/238	Oct 9	$0.37	$2.13	81%	0.17	$177.13	$235.37
190/192	238/240	Oct 16	$1.03	$1.47	55%	0.70	$191.47	$238.53
175/178	232/235	Oct 9	$0.41	$2.09	79%	0.20	$177.09	$232.91
175/178	230/235	Oct 23	$2.40	$2.60	50%	0.92	$175.10	$232.40
175/178	230/232	Oct 9	$0.46	$2.04	76%	0.23	$177.04	$230.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Nov 20	$0.24	$9.76	11%	40.67
$225.00	$230.00	$235.00	Oct 30	$0.06	$4.94	6%	82.33
$240.00	$245.00	$250.00	Oct 16	$0.07	$4.93	6%	70.43
$217.50	$220.00	$222.50	Oct 9	$0.05	$2.45	9%	49.00
$240.00	$245.00	$250.00	Oct 23	$0.15	$4.85	7%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$225.00	$230.00	Oct 16	$0.10	$4.90	11%	49.00
$210.00	$220.00	$230.00	Nov 20	$0.38	$9.62	10%	25.32
$212.50	$215.00	$217.50	Oct 9	$0.07	$2.43	10%	34.71
$220.00	$222.50	$225.00	Oct 9	$0.06	$2.44	8%	40.67
$202.50	$205.00	$207.50	Oct 9	$0.10	$2.40	10%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-3.06, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$252.50	1:2	Oct 9	-$0.41	$2.09
$247.50	$250.00	1:2	Oct 9	-$0.47	$2.03
$245.00	$247.50	1:2	Oct 9	-$0.55	$1.95
$242.50	$245.00	1:2	Oct 9	-$0.64	$1.86
$240.00	$242.50	1:2	Oct 9	-$0.79	$1.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$230.00	1:2	Oct 9	-$3.06	$16.94
$250.00	$232.50	1:2	Oct 16	-$11.36	$6.14
$177.50	$175.00	1:2	Oct 9	-$0.06	$2.44
$175.00	$172.50	1:2	Oct 9	-$0.12	$2.38
$182.50	$180.00	1:2	Oct 9	-$0.22	$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 9.90%, avg 4.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 20	$20.85	0.47	9.2%	9.90%	19.12%	8	469
$220.00	Nov 20	$24.45	0.52	4.5%	11.61%	16.08%	6	3.6K
$250.00	Nov 20	$14.40	0.37	18.7%	6.84%	25.55%	2	666
$240.00	Nov 20	$16.80	0.41	14.0%	7.98%	21.94%	38	1.1K
$230.00	Nov 13	$19.45	0.46	9.2%	9.24%	18.45%	14	2
$245.00	Nov 13	$14.10	0.38	16.3%	6.70%	23.04%	--	12
$220.00	Nov 13	$22.00	0.51	4.5%	10.45%	14.92%	1	12
$212.50	Nov 13	$25.15	0.55	0.9%	11.94%	12.85%	1	--
$230.00	Nov 6	$16.65	0.45	9.2%	7.91%	17.12%	--	12
$225.00	Nov 6	$18.35	0.47	6.8%	8.71%	15.56%	--	14

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 8,683

Total Puts 5,140

Put/Call Ratio 0.59

Net Difference 3,543

Prior's Put/Call Breakdown

Total Calls 8,204

Total Puts 8,454

Put/Call Ratio 1.03

Net Difference -250

Prior 7-Day Put/Call Summary

Total Calls 428,689

Total Puts 524,281

Average Put/Call Ratio 0.89

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