MRNA - Options Database

MRNA

MODERNA INC

$210.61 +3.64%

(10/6 09:40) ◀

Tuesday, October 6, 2026 (9:45am)

▶ (10/6 09:50)

◀ 10/6 09:45 ▶

Option Volume

Detail

ℹ

Current (10/06 9:45am) 22,355

Calls: 12,749 (57%)

Puts: 9,606 (43%)

Prior (09/30) 22,023

Calls: 10,181 (46%)

Puts: 11,842 (54%)

Current vs Prior +1.51%

Calls: +25.22% (Calls)

Puts: -18.88% (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 -83.58%

Calls: -79.18%

Puts: -87.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:45am) $17.80M

Calls: $12.48M (70%)

Puts: $5.32M (30%)

Prior (09/30) $16.55M

Calls: $10.12M (61%)

Puts: $6.43M (39%)

Current vs Prior +7.56%

Calls: +23.35%

Puts: -17.28%

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 -90.53%

Calls: -92.53%

Puts: -74.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:45am) 0.75

Prior (09/30) 1.16

Current vs Prior -35.22%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -15.38%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/06 9:45am) 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 7.72% | 11.30%11.30% | 29.57%

Prior 6.65% | 11.12%14.06% | 29.70%

Current vs Prior +15.99% | +1.63%-19.64% | -0.42%

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

Current vs 7-Day Avg -8.67% | -17.79%-22.83% | +10.54%

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

Current vs 7-Day Eod +15.99% | +1.63%-3.15% | +0.86%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.25% | 2.94%

Calls: 2.55% | 2.58%

Puts: 5.95% | 3.29%

Prior 5.08% | 14.68%

Calls: 5.76% | 14.89%

Puts: 4.40% | 14.46%

Current vs Prior -16.34% | -79.97%

Prior 7-Day Avg 26.05% | 16.24%

Calls: 25.36% | 14.72%

Puts: 26.74% | 17.76%

Current vs 7-Day Avg -83.68% | -81.89%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($12.48M). P/C ratio dropping 35% - 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 NEUTRAL

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
09:45	BULLISH	BULLISH	BULLISH
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 150 of results (avg 6.3%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 16	12.75	13.05	$12.90	2.3%	53	0.58	540
$205.00	Oct 16	14.05	14.40	$14.23	2.5%	132	0.62	862
$210.00	Oct 9	7.75	7.95	$7.85	2.5%	2.3K	0.55	1.6K
$210.00	Oct 16	11.50	11.80	$11.65	2.6%	189	0.55	1.7K
$200.00	Oct 16	16.90	17.35	$17.13	2.6%	248	0.69	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 16	30.00	30.60	$30.30	2.0%	2	0.77	--
$225.00	Oct 16	20.10	20.55	$20.33	2.2%	78	0.65	--
$232.50	Oct 16	25.85	26.50	$26.18	2.5%	9	0.72	--
$217.50	Oct 16	14.95	15.35	$15.15	2.6%	24	0.55	--
$220.00	Oct 16	16.60	17.05	$16.83	2.7%	14	0.59	17

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.66, cheapest $0.34)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 9	0.55	0.60	$0.57	8.8%	411	0.07	706
$252.50	Oct 9	0.46	0.52	$0.49	12.2%	19	0.06	3
$245.00	Oct 9	0.75	0.81	$0.78	7.7%	149	0.09	132
$247.50	Oct 9	0.63	0.70	$0.67	10.4%	51	0.08	61
$242.50	Oct 9	0.88	0.97	$0.93	9.7%	77	0.10	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 9	0.31	0.36	$0.34	14.7%	329	0.04	1.3K
$182.50	Oct 9	0.44	0.50	$0.47	12.8%	58	0.05	226
$185.00	Oct 9	0.59	0.66	$0.63	11.1%	72	0.07	936
$187.50	Oct 9	0.78	0.89	$0.84	13.1%	255	0.09	745
$170.00	Oct 16	0.68	0.73	$0.71	7.0%	52	0.05	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 121 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	39.90	43.35	$41.63	8.3%	1	1.00	188
$172.50	Oct 9	37.60	41.15	$39.38	9.0%	--	1.00	31
$175.00	Oct 9	35.15	38.70	$36.92	9.6%	1	1.00	120
$177.50	Oct 9	32.70	36.00	$34.35	9.6%	--	0.94	22
$180.00	Oct 9	30.25	33.00	$31.63	8.7%	18	0.94	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 9	37.55	40.75	$39.15	8.2%	33	0.93	31
$250.00	Oct 16	38.95	42.50	$40.73	8.7%	--	0.85	15
$235.00	Oct 9	23.60	26.75	$25.18	12.5%	1	0.84	--
$230.00	Oct 9	20.95	21.65	$21.30	3.3%	11	0.79	1
$237.50	Oct 16	30.00	30.60	$30.30	2.0%	2	0.77	--

Most actively traded options today. High liquidity = easy entry/exit. 211 active (total vol 19.5K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 9	7.75	7.95	$7.85	2.5%	2.3K	0.55	1.6K
$220.00	Oct 9	4.00	4.15	$4.08	3.7%	1.3K	0.35	1.3K
$215.00	Oct 9	5.55	5.90	$5.73	6.1%	866	0.45	664
$237.50	Oct 9	1.22	1.30	$1.26	6.3%	545	0.13	391
$235.00	Oct 9	1.44	1.54	$1.49	6.7%	510	0.15	215

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	8.15	8.45	$8.30	3.6%	1.7K	0.38	195
$200.00	Oct 9	2.97	3.10	$3.04	4.3%	914	0.25	723
$215.00	Oct 16	13.40	13.80	$13.60	2.9%	603	0.52	7
$202.50	Oct 9	3.75	3.95	$3.85	5.2%	433	0.29	631
$180.00	Oct 9	0.31	0.36	$0.34	14.7%	329	0.04	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 7.6%, max 21.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Oct 9	Oct 16	103.2%	85.1%	21.2%	140	930
$227.50	Oct 9	Oct 16	100.7%	83.6%	20.5%	104	255
$222.50	Oct 9	Oct 16	98.8%	82.7%	19.5%	247	59
$217.50	Oct 9	Oct 16	96.2%	81.7%	17.7%	149	131
$230.00	Oct 9	Nov 20	102.0%	97.1%	5.0%	270	1.2K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Oct 9	Nov 20	102.0%	97.1%	5.0%	11	20
$210.00	Oct 9	Nov 20	93.4%	92.8%	0.6%	200	151
$220.00	Oct 9	Nov 20	97.5%	97.2%	0.3%	30	47
$195.00	Oct 9	Nov 20	93.6%	93.5%	0.1%	86	953

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 2.31, avg 2.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$245.00	Nov 13	$4.53	$10.47	$4.53	46%	2.31	$234.53
$220.00	$230.00	Nov 20	$3.37	$6.63	$3.37	52%	1.97	$223.37
$240.00	$250.00	Nov 20	$2.42	$7.58	$2.42	42%	3.13	$242.42
$210.00	$220.00	Nov 20	$4.15	$5.85	$4.15	57%	1.41	$214.15
$220.00	$230.00	Nov 13	$3.53	$6.47	$3.53	51%	1.83	$223.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$197.50	Nov 6	$0.64	$1.86	$0.64	37%	2.91	$199.36
$205.00	$202.50	Nov 6	$0.77	$1.73	$0.77	40%	2.25	$204.23
$185.00	$182.50	Oct 23	$0.35	$2.15	$0.35	21%	6.14	$184.65
$177.50	$175.00	Oct 30	$0.42	$2.08	$0.42	22%	4.95	$177.08
$215.00	$212.50	Oct 30	$1.10	$1.40	$1.10	47%	1.27	$213.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 1.15, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$247.50	$250.00	Oct 9	$0.10	$0.10	$2.40	92%	0.04	$247.60
$230.00	$235.00	Oct 23	$1.57	$1.57	$3.43	64%	0.46	$231.57
$242.50	$245.00	Oct 9	$0.15	$0.15	$2.35	90%	0.06	$242.65
$245.00	$247.50	Oct 9	$0.11	$0.11	$2.39	91%	0.05	$245.11
$237.50	$240.00	Oct 9	$0.19	$0.19	$2.31	87%	0.08	$237.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$195.00	Nov 13	$5.35	$5.35	$4.65	60%	1.15	$199.65
$200.00	$195.00	Nov 20	$3.05	$3.05	$1.95	63%	1.56	$196.95
$190.00	$180.00	Nov 13	$3.90	$3.90	$6.10	69%	0.64	$186.10
$202.50	$200.00	Nov 6	$1.96	$1.96	$0.54	61%	3.63	$200.54
$175.00	$170.00	Nov 6	$2.00	$2.00	$3.00	78%	0.67	$173.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $3.69, cheapest $3.46)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$222.50	Oct 9	Oct 16	$3.46	98.8%	82.7%
$220.00	Oct 9	Oct 16	$3.65	97.5%	82.2%
$215.00	Oct 9	Oct 16	$3.79	96.3%	81.4%
$217.50	Oct 9	Oct 16	$3.77	96.2%	81.7%
$210.00	Oct 9	Oct 16	$3.80	93.4%	79.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Oct 9	Oct 16	$3.53	97.5%	82.2%
$215.00	Oct 9	Oct 16	$3.67	96.3%	81.4%
$217.50	Oct 9	Oct 16	$3.60	96.2%	81.7%
$210.00	Oct 9	Oct 16	$3.70	93.4%	79.2%
$207.50	Oct 9	Oct 16	$3.67	93.0%	78.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 7.07% of stock, avg 16.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Oct 9	$7.85	$7.05	$14.90	$195.10	$224.90	7.07%
$207.50	Oct 9	$9.15	$5.83	$14.98	$192.52	$222.48	7.11%
$212.50	Oct 9	$6.68	$8.40	$15.08	$197.42	$227.58	7.16%
$205.00	Oct 9	$10.50	$4.75	$15.25	$189.75	$220.25	7.24%
$215.00	Oct 9	$5.73	$9.93	$15.66	$199.34	$230.66	7.44%
$202.50	Oct 9	$12.10	$3.85	$15.95	$186.55	$218.45	7.57%
$217.50	Oct 9	$4.80	$11.55	$16.35	$201.15	$233.85	7.76%
$200.00	Oct 9	$13.85	$3.04	$16.89	$183.11	$216.89	8.02%
$220.00	Oct 9	$4.08	$13.30	$17.38	$202.62	$237.38	8.25%
$197.50	Oct 9	$15.68	$2.40	$18.08	$179.42	$215.58	8.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 3.09% of stock, avg 13.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$200.00	Oct 9	$3.47	$3.04	$6.51	$193.49	$229.01
$222.50	$202.50	Oct 9	$3.47	$3.85	$7.32	$195.18	$229.82
$220.00	$200.00	Oct 9	$4.08	$3.04	$7.12	$192.88	$227.12
$220.00	$202.50	Oct 9	$4.08	$3.85	$7.93	$194.57	$227.93
$222.50	$205.00	Oct 9	$3.47	$4.75	$8.22	$196.78	$230.72
$220.00	$205.00	Oct 9	$4.08	$4.75	$8.83	$196.17	$228.83
$217.50	$200.00	Oct 9	$4.80	$3.04	$7.84	$192.16	$225.34
$217.50	$202.50	Oct 9	$4.80	$3.85	$8.65	$193.85	$226.15
$217.50	$205.00	Oct 9	$4.80	$4.75	$9.55	$195.45	$227.05
$222.50	$207.50	Oct 9	$3.47	$5.83	$9.30	$198.20	$231.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 0.67, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/172	240/245	Oct 23	$2.00	$3.00	59%	0.67	$170.50	$242.00
175/178	240/245	Oct 23	$2.11	$2.89	56%	0.73	$175.39	$242.11
200/202	235/238	Oct 9	$1.04	$1.46	55%	0.71	$201.46	$236.04
192/195	235/238	Oct 16	$1.17	$1.33	50%	0.88	$193.83	$236.17
200/202	230/232	Oct 9	$1.15	$1.35	50%	0.85	$201.35	$231.15
188/190	235/238	Oct 16	$1.01	$1.49	55%	0.68	$188.99	$236.01
190/192	235/238	Oct 16	$1.07	$1.43	53%	0.75	$191.43	$236.07
200/202	232/235	Oct 9	$1.07	$1.43	53%	0.75	$201.43	$233.57
178/180	235/238	Oct 16	$0.77	$1.73	64%	0.45	$179.23	$235.77
185/188	235/238	Oct 16	$0.92	$1.58	58%	0.58	$186.58	$235.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$207.50	$210.00	Oct 9	$0.05	$2.45	11%	49.00
$185.00	$190.00	$195.00	Nov 20	$0.06	$4.94	5%	82.33
$190.00	$195.00	$200.00	Nov 20	$0.07	$4.93	6%	70.43
$220.00	$225.00	$230.00	Nov 6	$0.08	$4.92	6%	61.50
$240.00	$245.00	$250.00	Oct 16	$0.11	$4.89	6%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$207.50	$210.00	Oct 16	$0.05	$2.45	7%	49.00
$212.50	$215.00	$217.50	Oct 9	$0.09	$2.41	10%	26.78
$200.00	$202.50	$205.00	Oct 16	$0.05	$2.45	7%	49.00
$210.00	$212.50	$215.00	Oct 16	$0.05	$2.45	7%	49.00
$200.00	$202.50	$205.00	Oct 9	$0.09	$2.41	10%	26.78

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 $-11.21, 43 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	-$0.56	$1.94
$242.50	$245.00	1:2	Oct 9	-$0.63	$1.87
$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	$235.00	1:2	Oct 9	-$11.21	$3.79
$177.50	$175.00	1:2	Oct 9	-$0.07	$2.43
$172.50	$170.00	1:2	Oct 9	-$0.09	$2.41
$175.00	$172.50	1:2	Oct 9	-$0.13	$2.37
$182.50	$180.00	1:2	Oct 9	-$0.21	$2.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 9.95%, avg 4.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 20	$20.95	0.47	9.2%	9.95%	19.15%	13	469
$240.00	Nov 20	$17.05	0.42	13.9%	8.10%	22.05%	148	1.1K
$220.00	Nov 20	$24.10	0.52	4.5%	11.44%	15.90%	11	3.6K
$250.00	Nov 20	$14.40	0.37	18.7%	6.84%	25.54%	13	666
$230.00	Nov 13	$19.00	0.46	9.2%	9.02%	18.23%	14	2
$220.00	Nov 13	$22.50	0.51	4.5%	10.68%	15.14%	1	12
$245.00	Nov 13	$14.10	0.38	16.3%	6.69%	23.02%	--	12
$250.00	Nov 13	$12.90	0.36	18.7%	6.13%	24.83%	3	3
$212.50	Nov 13	$25.15	0.55	0.9%	11.94%	12.84%	1	--
$215.00	Nov 6	$22.95	0.53	2.1%	10.90%	12.98%	1	17

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 12,749

Total Puts 9,606

Put/Call Ratio 0.75

Net Difference 3,143

Prior's Put/Call Breakdown

Total Calls 10,181

Total Puts 11,842

Put/Call Ratio 1.16

Net Difference -1,661

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