MRNA - Options Database

MRNA

MODERNA INC

$202.53 -0.34%

(10/6 09:45) ◀

Tuesday, October 6, 2026 (9:50am)

▶ (10/6 09:55)

◀ 10/6 09:50 ▶

Option Volume

Detail

ℹ

Current (10/06 9:50am) 27,715

Calls: 15,644 (56%)

Puts: 12,071 (44%)

Prior (09/30) 27,542

Calls: 12,502 (45%)

Puts: 15,040 (55%)

Current vs Prior +0.63%

Calls: +25.13% (Calls)

Puts: -19.74% (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 -79.64%

Calls: -74.46%

Puts: -83.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:50am) $21.73M

Calls: $12.32M (57%)

Puts: $9.42M (43%)

Prior (09/30) $19.94M

Calls: $10.52M (53%)

Puts: $9.42M (47%)

Current vs Prior +8.98%

Calls: +17.05%

Puts: -0.03%

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 -88.44%

Calls: -92.63%

Puts: -55.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:50am) 0.77

Prior (09/30) 1.20

Current vs Prior -35.86%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -13.35%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/06 9:50am) 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 7.76% | 11.48%11.48% | 29.29%

Prior 6.65% | 11.12%14.06% | 29.70%

Current vs Prior +16.60% | +3.29%-18.33% | -1.35%

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

Current vs 7-Day Avg -8.18% | -16.45%-21.58% | +9.50%

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

Current vs 7-Day Eod +16.60% | +3.29%-1.57% | -0.09%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.29% | 3.02%

Calls: 4.81% | 3.16%

Puts: 1.78% | 2.87%

Prior 5.08% | 14.68%

Calls: 5.76% | 14.89%

Puts: 4.40% | 14.46%

Current vs Prior -35.24% | -79.43%

Prior 7-Day Avg 26.05% | 16.24%

Calls: 25.36% | 14.72%

Puts: 26.74% | 17.76%

Current vs 7-Day Avg -87.37% | -81.40%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio dropping 36% - 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 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
09:50	BULLISH	BULLISH	BULLISH
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 137 of results (avg 6.1%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	12.15	12.30	$12.23	1.2%	260	0.56	5.1K
$190.00	Oct 16	17.85	18.15	$18.00	1.7%	315	0.71	1.2K
$185.00	Oct 16	21.45	21.85	$21.65	1.8%	6	0.77	1.3K
$195.00	Oct 16	14.85	15.15	$15.00	2.0%	81	0.64	437
$195.00	Oct 9	11.30	11.55	$11.43	2.2%	48	0.68	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 16	30.35	30.70	$30.53	1.1%	6	0.79	1
$207.50	Oct 9	9.95	10.10	$10.02	1.5%	103	0.59	147
$225.00	Oct 16	26.15	26.55	$26.35	1.5%	78	0.75	--
$220.00	Oct 9	19.30	19.60	$19.45	1.5%	40	0.79	11
$227.50	Oct 16	28.15	28.60	$28.38	1.6%	7	0.77	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.66, cheapest $0.42)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	0.52	0.59	$0.55	12.7%	269	0.06	272
$242.50	Oct 9	0.44	0.49	$0.47	10.6%	97	0.05	44
$235.00	Oct 9	0.72	0.80	$0.76	10.5%	542	0.08	215
$237.50	Oct 9	0.61	0.68	$0.65	10.8%	554	0.07	391
$232.50	Oct 9	0.86	0.94	$0.90	8.9%	164	0.10	930

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 9	0.39	0.44	$0.42	11.9%	207	0.05	680
$177.50	Oct 9	0.54	0.61	$0.57	12.3%	40	0.07	636
$180.00	Oct 9	0.74	0.80	$0.77	7.8%	346	0.09	1.3K
$162.50	Oct 16	0.66	0.72	$0.69	8.7%	12	0.05	195
$165.00	Oct 16	0.79	0.87	$0.83	9.6%	88	0.06	614

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 9	39.30	42.30	$40.80	7.4%	--	1.00	41
$165.00	Oct 9	36.60	39.85	$38.23	8.5%	1	1.00	439
$167.50	Oct 9	34.20	37.35	$35.78	8.8%	--	1.00	10
$170.00	Oct 9	31.55	34.15	$32.85	7.9%	3	1.00	188
$172.50	Oct 9	29.45	32.55	$31.00	10.0%	--	0.94	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 9	31.00	34.60	$32.80	11.0%	1	0.92	--
$230.00	Oct 9	26.30	29.40	$27.85	11.1%	12	0.89	1
$227.50	Oct 9	24.75	27.40	$26.08	10.2%	4	0.87	--
$225.00	Oct 9	21.70	25.15	$23.42	14.7%	12	0.85	13
$237.50	Oct 16	34.95	38.35	$36.65	9.3%	3	0.84	--

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 23.4K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 9	4.30	4.45	$4.38	3.4%	2.6K	0.36	1.6K
$220.00	Oct 9	2.09	2.18	$2.13	4.2%	1.7K	0.21	1.3K
$215.00	Oct 9	3.00	3.15	$3.08	4.9%	1.1K	0.28	664
$237.50	Oct 9	0.61	0.68	$0.65	10.8%	554	0.07	391
$235.00	Oct 9	0.72	0.80	$0.76	10.5%	542	0.08	215

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	12.00	12.35	$12.18	2.9%	1.9K	0.51	195
$200.00	Oct 9	5.75	5.95	$5.85	3.4%	1.4K	0.42	723
$215.00	Oct 16	18.30	18.85	$18.58	3.0%	609	0.64	7
$202.50	Oct 9	6.95	7.25	$7.10	4.2%	500	0.48	631
$180.00	Oct 9	0.74	0.80	$0.77	7.8%	346	0.09	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. 7 strikes (avg 7.8%, max 20.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Oct 9	Oct 16	102.0%	84.5%	20.7%	282	59
$217.50	Oct 9	Oct 16	99.4%	83.4%	19.2%	176	131
$220.00	Oct 9	Nov 20	100.7%	96.1%	4.8%	1.7K	4.9K
$225.00	Oct 9	Nov 13	103.2%	100.9%	2.3%	271	995
$190.00	Oct 9	Nov 20	92.8%	91.3%	1.6%	13	1.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Oct 9	Nov 20	100.5%	96.1%	4.6%	40	47
$190.00	Oct 9	Nov 20	92.8%	91.3%	1.6%	283	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 4.00, avg 2.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$240.00	Nov 20	$2.00	$8.00	$2.00	43%	4.00	$232.00
$230.00	$240.00	Nov 6	$2.13	$7.87	$2.13	40%	3.69	$232.13
$220.00	$230.00	Nov 20	$3.01	$6.99	$3.01	48%	2.32	$223.01
$200.00	$210.00	Nov 20	$4.40	$5.60	$4.40	59%	1.27	$204.40
$210.00	$220.00	Nov 20	$3.87	$6.13	$3.87	54%	1.58	$213.87

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$220.00	Oct 9	$1.53	$0.97	$1.53	82%	0.63	$220.97
$232.50	$230.00	Oct 16	$1.55	$0.95	$1.55	81%	0.61	$230.95
$182.50	$180.00	Oct 30	$0.41	$2.09	$0.41	29%	5.10	$182.09
$175.00	$172.50	Oct 23	$0.16	$2.34	$0.16	18%	14.63	$174.84
$192.50	$190.00	Oct 23	$0.61	$1.89	$0.61	34%	3.10	$191.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 2.13, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$210.00	Oct 30	$1.58	$1.58	$0.92	47%	1.72	$209.08
$230.00	$235.00	Oct 23	$1.53	$1.53	$3.47	70%	0.44	$231.53
$205.00	$207.50	Oct 23	$1.30	$1.30	$1.20	49%	1.08	$206.30
$210.00	$212.50	Oct 23	$1.15	$1.15	$1.35	54%	0.85	$211.15
$232.50	$235.00	Oct 9	$0.14	$0.14	$2.36	90%	0.06	$232.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Nov 20	$3.40	$3.40	$1.60	62%	2.13	$191.60
$190.00	$180.00	Nov 13	$4.32	$4.32	$5.68	65%	0.76	$185.68
$180.00	$177.50	Oct 30	$1.70	$1.70	$0.80	72%	2.12	$178.30
$180.00	$175.00	Nov 20	$2.35	$2.35	$2.65	70%	0.89	$177.65
$195.00	$190.00	Nov 6	$2.80	$2.80	$2.20	61%	1.27	$192.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $3.60, cheapest $3.67)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$3.80	94.4%	79.4%
$212.50	Oct 9	Oct 16	$3.50	97.5%	82.9%
$207.50	Oct 9	Oct 16	$3.67	96.4%	81.9%
$197.50	Oct 9	Oct 16	$3.65	93.4%	79.0%
$210.00	Oct 9	Oct 16	$3.57	96.5%	82.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$3.67	94.4%	79.4%
$207.50	Oct 9	Oct 16	$3.61	96.4%	81.9%
$197.50	Oct 9	Oct 16	$3.47	93.4%	79.0%
$212.50	Oct 9	Oct 16	$3.37	97.2%	82.9%
$210.00	Oct 9	Oct 16	$3.47	96.5%	82.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 7.08% of stock, avg 16.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$8.48	$5.85	$14.33	$185.67	$214.33	7.08%
$202.50	Oct 9	$7.28	$7.10	$14.38	$188.12	$216.88	7.10%
$205.00	Oct 9	$6.15	$8.43	$14.58	$190.42	$219.58	7.20%
$197.50	Oct 9	$9.95	$4.78	$14.73	$182.77	$212.23	7.27%
$195.00	Oct 9	$11.43	$3.83	$15.26	$179.74	$210.26	7.53%
$207.50	Oct 9	$5.23	$10.02	$15.25	$192.25	$222.75	7.53%
$210.00	Oct 9	$4.38	$11.73	$16.11	$193.89	$226.11	7.95%
$192.50	Oct 9	$13.23	$3.01	$16.24	$176.26	$208.74	8.02%
$212.50	Oct 9	$3.68	$13.48	$17.16	$195.34	$229.66	8.47%
$190.00	Oct 9	$15.05	$2.32	$17.37	$172.63	$207.37	8.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 3.01% of stock, avg 14.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$192.50	Oct 9	$3.08	$3.01	$6.09	$186.41	$221.09
$212.50	$192.50	Oct 9	$3.68	$3.01	$6.69	$185.81	$219.19
$215.00	$195.00	Oct 9	$3.08	$3.83	$6.91	$188.09	$221.91
$212.50	$195.00	Oct 9	$3.68	$3.83	$7.51	$187.49	$220.01
$210.00	$192.50	Oct 9	$4.38	$3.01	$7.39	$185.11	$217.39
$210.00	$195.00	Oct 9	$4.38	$3.83	$8.21	$186.79	$218.21
$215.00	$197.50	Oct 9	$3.08	$4.78	$7.86	$189.64	$222.86
$212.50	$197.50	Oct 9	$3.68	$4.78	$8.46	$189.04	$220.96
$210.00	$197.50	Oct 9	$4.38	$4.78	$9.16	$188.34	$219.16
$207.50	$192.50	Oct 9	$5.23	$3.01	$8.24	$184.26	$215.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 0.84, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/172	230/235	Oct 23	$2.28	$2.72	54%	0.84	$170.22	$232.28
182/185	218/220	Oct 16	$1.33	$1.17	44%	1.14	$183.67	$218.83
178/180	230/235	Oct 23	$2.54	$2.46	48%	1.03	$177.46	$232.54
185/188	218/220	Oct 16	$1.40	$1.10	41%	1.27	$186.10	$218.90
175/178	218/220	Oct 16	$1.11	$1.39	52%	0.80	$176.39	$218.61
178/180	218/220	Oct 16	$1.16	$1.34	50%	0.87	$178.84	$218.66
190/192	228/230	Oct 9	$0.89	$1.61	60%	0.55	$191.61	$228.39
192/195	228/230	Oct 9	$1.02	$1.48	55%	0.69	$193.98	$228.52
172/175	218/220	Oct 16	$1.04	$1.46	54%	0.71	$173.96	$218.54
165/168	230/235	Oct 23	$2.02	$2.98	58%	0.68	$165.48	$232.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Oct 30	$0.08	$4.92	6%	61.50
$200.00	$202.50	$205.00	Oct 9	$0.07	$2.43	11%	34.71
$225.00	$230.00	$235.00	Oct 30	$0.08	$4.92	6%	61.50
$205.00	$207.50	$210.00	Oct 9	$0.07	$2.43	10%	34.71
$165.00	$170.00	$175.00	Nov 20	$0.09	$4.91	6%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Nov 20	$0.40	$9.60	11%	24.00
$180.00	$185.00	$190.00	Nov 6	$0.10	$4.90	7%	49.00
$200.00	$202.50	$205.00	Oct 9	$0.08	$2.42	11%	30.25
$195.00	$197.50	$200.00	Oct 9	$0.12	$2.38	11%	19.83
$215.00	$217.50	$220.00	Oct 9	$0.07	$2.43	7%	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. 42 found (best net $-0.10, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$242.50	1:2	Oct 9	-$0.39	$2.11
$237.50	$240.00	1:2	Oct 9	-$0.45	$2.05
$235.00	$237.50	1:2	Oct 9	-$0.54	$1.96
$232.50	$235.00	1:2	Oct 9	-$0.62	$1.88
$230.00	$232.50	1:2	Oct 9	-$0.73	$1.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$167.50	1:2	Oct 9	-$0.10	$2.40
$175.00	$172.50	1:2	Oct 9	-$0.14	$2.36
$172.50	$170.00	1:2	Oct 9	-$0.16	$2.34
$167.50	$165.00	1:2	Oct 9	-$0.14	$2.36
$165.00	$162.50	1:2	Oct 9	-$0.17	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 7.23%, avg 4.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Nov 20	$14.65	0.39	18.5%	7.23%	25.73%	151	1.1K
$230.00	Nov 20	$17.35	0.43	13.6%	8.57%	22.13%	15	469
$220.00	Nov 20	$20.10	0.48	8.6%	9.92%	18.55%	24	3.6K
$210.00	Nov 20	$23.55	0.54	3.7%	11.63%	15.32%	8	424
$235.00	Nov 13	$14.30	0.40	16.0%	7.06%	23.09%	1	--
$225.00	Nov 13	$17.00	0.45	11.1%	8.39%	19.49%	1	2
$230.00	Nov 13	$15.50	0.42	13.6%	7.65%	21.22%	15	2
$220.00	Nov 13	$18.75	0.47	8.6%	9.26%	17.88%	1	12
$212.50	Nov 13	$21.30	0.52	4.9%	10.52%	15.44%	1	--
$215.00	Nov 13	$20.05	0.50	6.2%	9.90%	16.06%	1	2

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 15,644

Total Puts 12,071

Put/Call Ratio 0.77

Net Difference 3,573

Prior's Put/Call Breakdown

Total Calls 12,502

Total Puts 15,040

Put/Call Ratio 1.20

Net Difference -2,538

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