MRNA - Options Database

MRNA

MODERNA INC

$197.45 -2.83%

(10/6 09:50) ◀

Tuesday, October 6, 2026 (9:55am)

▶ (10/6 10:00)

◀ 10/6 09:55 ▶

Option Volume

Detail

ℹ

Current (10/06 9:55am) 33,739

Calls: 17,998 (53%)

Puts: 15,741 (47%)

Prior (09/30) 29,731

Calls: 13,745 (46%)

Puts: 15,986 (54%)

Current vs Prior +13.48%

Calls: +30.94% (Calls)

Puts: -1.53% (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 -75.22%

Calls: -70.61%

Puts: -78.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:55am) $26.10M

Calls: $11.65M (45%)

Puts: $14.45M (55%)

Prior (09/30) $21.24M

Calls: $12.69M (60%)

Puts: $8.55M (40%)

Current vs Prior +22.87%

Calls: -8.22%

Puts: +69.04%

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 -86.12%

Calls: -93.03%

Puts: -31.14%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:55am) 0.87

Prior (09/30) 1.16

Current vs Prior -24.80%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -1.78%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/06 9:55am) 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 7.52% | 11.29%11.29% | 27.69%

Prior 6.65% | 11.12%14.06% | 29.70%

Current vs Prior +13.06% | +1.58%-19.69% | -6.74%

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

Current vs 7-Day Avg -10.97% | -17.83%-22.88% | +3.52%

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

Current vs 7-Day Eod +13.06% | +1.58%-3.20% | -5.55%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.72% | 2.70%

Calls: 2.45% | 2.52%

Puts: 2.99% | 2.88%

Prior 5.08% | 14.68%

Calls: 5.76% | 14.89%

Puts: 4.40% | 14.46%

Current vs Prior -46.46% | -81.61%

Prior 7-Day Avg 26.05% | 16.24%

Calls: 25.36% | 14.72%

Puts: 26.74% | 17.76%

Current vs 7-Day Avg -89.56% | -83.37%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio dropping 25% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

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
09:55	BEARISH	BULLISH	BULLISH
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 133 of results (avg 5.3%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	14.50	14.70	$14.60	1.4%	410	0.64	1.2K
$187.50	Oct 9	12.75	12.95	$12.85	1.6%	11	0.75	98
$200.00	Oct 16	9.45	9.60	$9.52	1.6%	281	0.49	5.1K
$180.00	Oct 16	21.15	21.50	$21.33	1.6%	20	0.78	3.0K
$185.00	Oct 16	17.65	17.95	$17.80	1.7%	6	0.71	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 16	30.10	30.35	$30.23	0.8%	78	0.80	--
$217.50	Oct 16	23.90	24.10	$24.00	0.8%	26	0.73	--
$220.00	Oct 16	25.90	26.15	$26.03	1.0%	26	0.75	17
$215.00	Oct 16	21.90	22.15	$22.03	1.1%	610	0.70	7
$207.50	Oct 9	13.10	13.25	$13.18	1.1%	117	0.69	147

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.71, cheapest $0.50)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 9	0.47	0.51	$0.49	8.2%	584	0.06	215
$232.50	Oct 9	0.55	0.59	$0.57	7.0%	180	0.07	930
$230.00	Oct 9	0.65	0.69	$0.67	6.0%	384	0.08	689
$227.50	Oct 9	0.77	0.81	$0.79	5.1%	109	0.09	255
$225.00	Oct 9	0.91	0.95	$0.93	4.3%	298	0.11	993

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 9	0.48	0.51	$0.50	6.0%	29	0.06	345
$175.00	Oct 9	0.65	0.69	$0.67	6.0%	358	0.08	680
$177.50	Oct 9	0.88	0.92	$0.90	4.4%	77	0.10	636
$160.00	Oct 16	0.67	0.75	$0.71	11.3%	32	0.06	2.2K
$162.50	Oct 16	0.84	0.95	$0.90	12.2%	17	0.07	195

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 9	36.00	39.30	$37.65	8.8%	--	0.99	471
$162.50	Oct 9	33.45	36.95	$35.20	9.9%	--	0.98	41
$165.00	Oct 9	31.00	34.45	$32.73	10.5%	2	0.97	439
$167.50	Oct 9	28.65	32.35	$30.50	12.1%	--	0.97	10
$170.00	Oct 9	26.90	29.60	$28.25	9.6%	3	0.95	188

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 9	36.50	39.70	$38.10	8.4%	1	0.92	--
$230.00	Oct 9	31.85	34.90	$33.38	9.1%	12	0.91	1
$227.50	Oct 9	29.30	32.60	$30.95	10.7%	4	0.90	--
$225.00	Oct 9	27.15	30.00	$28.58	10.0%	15	0.89	13
$222.50	Oct 9	24.70	27.85	$26.28	12.0%	21	0.87	1

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 28.0K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 9	2.71	2.79	$2.75	2.9%	2.9K	0.27	1.6K
$220.00	Oct 9	1.29	1.34	$1.32	3.8%	1.9K	0.14	1.3K
$215.00	Oct 9	1.86	1.93	$1.90	3.7%	1.2K	0.20	664
$200.00	Oct 9	5.70	5.80	$5.75	1.7%	635	0.47	1.6K
$235.00	Oct 9	0.47	0.51	$0.49	8.2%	584	0.06	215

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 9	8.00	8.20	$8.10	2.5%	2.6K	0.54	723
$205.00	Oct 16	14.75	15.00	$14.88	1.7%	1.9K	0.58	195
$215.00	Oct 16	21.90	22.15	$22.03	1.1%	610	0.70	7
$202.50	Oct 9	9.55	9.85	$9.70	3.1%	606	0.59	631
$180.00	Oct 9	1.19	1.23	$1.21	3.3%	489	0.13	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. 1 strikes (avg 19.4%, max 19.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$217.50	Oct 9	Oct 16	100.2%	83.9%	19.4%	207	131

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 3.65, avg 2.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$230.00	Nov 20	$2.15	$7.85	$2.15	44%	3.65	$222.15
$210.00	$220.00	Nov 20	$3.25	$6.75	$3.25	50%	2.08	$213.25
$200.00	$210.00	Nov 20	$3.90	$6.10	$3.90	56%	1.56	$203.90
$200.00	$205.00	Nov 13	$1.68	$3.32	$1.68	55%	1.98	$201.68
$180.00	$185.00	Nov 20	$2.39	$2.61	$2.39	68%	1.09	$182.39

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$197.50	Oct 23	$0.45	$2.05	$0.45	49%	4.56	$199.55
$200.00	$197.50	Oct 30	$0.83	$1.67	$0.83	46%	2.01	$199.17
$170.00	$167.50	Oct 30	$0.27	$2.23	$0.27	24%	8.26	$169.73
$205.00	$202.50	Oct 30	$0.98	$1.52	$0.98	50%	1.55	$204.02
$187.50	$185.00	Oct 23	$0.63	$1.87	$0.63	35%	2.97	$186.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 0.97, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$200.00	Nov 13	$1.80	$1.80	$0.70	43%	2.57	$199.30
$205.00	$207.50	Nov 6	$1.31	$1.31	$1.19	49%	1.10	$206.31
$200.00	$202.50	Oct 23	$1.18	$1.18	$1.32	49%	0.89	$201.18
$230.00	$232.50	Oct 9	$0.10	$0.10	$2.40	92%	0.04	$230.10
$227.50	$230.00	Oct 9	$0.12	$0.12	$2.38	91%	0.05	$227.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$180.00	Nov 13	$4.93	$4.93	$5.07	61%	0.97	$185.07
$170.00	$160.00	Nov 13	$3.48	$3.48	$6.52	74%	0.53	$166.52
$195.00	$190.00	Nov 20	$3.22	$3.22	$1.78	58%	1.81	$191.78
$175.00	$170.00	Oct 30	$2.30	$2.30	$2.70	72%	0.85	$172.70
$190.00	$185.00	Nov 6	$2.75	$2.75	$2.25	61%	1.22	$187.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $3.60, cheapest $3.53)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Oct 9	Oct 16	$3.68	91.3%	78.7%
$207.50	Oct 9	Oct 16	$3.48	94.0%	82.0%
$190.00	Oct 9	Oct 16	$3.42	90.0%	78.5%
$197.50	Oct 9	Oct 16	$3.85	90.8%	79.6%
$195.00	Oct 9	Oct 16	$3.75	90.2%	79.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Oct 9	Oct 16	$3.53	91.3%	78.7%
$207.50	Oct 9	Oct 16	$3.34	94.0%	82.0%
$190.00	Oct 9	Oct 16	$3.38	90.0%	78.5%
$197.50	Oct 9	Oct 16	$3.70	90.8%	79.8%
$195.00	Oct 9	Oct 16	$3.65	90.2%	79.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 6.86% of stock, avg 16.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Oct 9	$6.85	$6.70	$13.55	$183.95	$211.05	6.86%
$195.00	Oct 9	$8.15	$5.48	$13.63	$181.37	$208.63	6.90%
$200.00	Oct 9	$5.75	$8.10	$13.85	$186.15	$213.85	7.01%
$192.50	Oct 9	$9.57	$4.40	$13.97	$178.53	$206.47	7.08%
$202.50	Oct 9	$4.83	$9.70	$14.53	$187.97	$217.03	7.36%
$190.00	Oct 9	$11.18	$3.45	$14.63	$175.37	$204.63	7.41%
$205.00	Oct 9	$4.00	$11.33	$15.33	$189.67	$220.33	7.76%
$187.50	Oct 9	$12.85	$2.73	$15.58	$171.92	$203.08	7.89%
$207.50	Oct 9	$3.30	$13.18	$16.48	$191.02	$223.98	8.35%
$185.00	Oct 9	$14.78	$2.10	$16.88	$168.12	$201.88	8.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.78% of stock, avg 14.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$187.50	Oct 9	$2.75	$2.73	$5.48	$182.02	$215.48
$207.50	$187.50	Oct 9	$3.30	$2.73	$6.03	$181.47	$213.53
$210.00	$190.00	Oct 9	$2.75	$3.45	$6.20	$183.80	$216.20
$207.50	$190.00	Oct 9	$3.30	$3.45	$6.75	$183.25	$214.25
$205.00	$187.50	Oct 9	$4.00	$2.73	$6.73	$180.77	$211.73
$205.00	$190.00	Oct 9	$4.00	$3.45	$7.45	$182.55	$212.45
$210.00	$192.50	Oct 9	$2.75	$4.40	$7.15	$185.35	$217.15
$207.50	$192.50	Oct 9	$3.30	$4.40	$7.70	$184.80	$215.20
$205.00	$192.50	Oct 9	$4.00	$4.40	$8.40	$184.10	$213.40
$202.50	$187.50	Oct 9	$4.83	$2.73	$7.56	$179.94	$210.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 0.46, avg credit $0.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/168	218/220	Oct 16	$0.79	$1.71	63%	0.46	$166.71	$218.29
178/180	218/220	Oct 16	$1.09	$1.41	51%	0.77	$178.91	$218.59
180/182	218/220	Oct 16	$1.17	$1.33	48%	0.88	$181.33	$218.67
182/185	218/220	Oct 16	$1.25	$1.25	44%	1.00	$183.75	$218.75
185/188	220/222	Oct 9	$0.84	$1.66	60%	0.51	$186.66	$220.84
160/162	218/220	Oct 16	$0.69	$1.81	66%	0.38	$161.81	$218.19
170/172	218/220	Oct 16	$0.87	$1.63	59%	0.53	$171.63	$218.37
175/178	218/220	Oct 16	$1.00	$1.50	54%	0.67	$176.50	$218.50
168/170	220/222	Oct 9	$0.32	$2.18	81%	0.15	$169.68	$220.32
168/170	218/220	Oct 16	$0.81	$1.69	61%	0.48	$169.19	$218.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Oct 23	$0.10	$4.90	7%	49.00
$187.50	$190.00	$192.50	Oct 9	$0.06	$2.44	11%	40.67
$220.00	$225.00	$230.00	Oct 30	$0.07	$4.93	6%	70.43
$200.00	$202.50	$205.00	Oct 9	$0.09	$2.41	11%	26.78
$180.00	$185.00	$190.00	Nov 20	$0.11	$4.89	6%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Nov 20	$0.34	$9.66	10%	28.41
$205.00	$207.50	$210.00	Oct 9	$0.07	$2.43	9%	34.71
$185.00	$187.50	$190.00	Oct 9	$0.09	$2.41	10%	26.78
$192.50	$195.00	$197.50	Oct 16	$0.07	$2.43	8%	34.71
$190.00	$192.50	$195.00	Oct 9	$0.13	$2.37	11%	18.23

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 $-0.05, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$232.50	$235.00	1:2	Oct 9	-$0.41	$2.09
$230.00	$232.50	1:2	Oct 9	-$0.47	$2.03
$227.50	$230.00	1:2	Oct 9	-$0.55	$1.95
$225.00	$227.50	1:2	Oct 9	-$0.65	$1.85
$222.50	$225.00	1:2	Oct 9	-$0.75	$1.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$162.50	1:2	Oct 9	-$0.05	$2.45
$162.50	$160.00	1:2	Oct 9	-$0.08	$2.42
$170.00	$167.50	1:2	Oct 9	-$0.15	$2.35
$172.50	$170.00	1:2	Oct 9	-$0.24	$2.26
$167.50	$165.00	1:2	Oct 9	-$0.20	$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 7.55%, avg 5.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 20	$14.90	0.40	16.5%	7.55%	24.03%	18	469
$220.00	Nov 20	$17.60	0.44	11.4%	8.91%	20.33%	26	3.6K
$210.00	Nov 20	$20.85	0.50	6.4%	10.56%	16.92%	13	424
$200.00	Nov 20	$24.90	0.56	1.3%	12.61%	13.90%	43	8.2K
$225.00	Nov 13	$14.75	0.41	13.9%	7.47%	21.42%	1	2
$230.00	Nov 13	$13.35	0.39	16.5%	6.76%	23.25%	15	2
$220.00	Nov 13	$15.85	0.44	11.4%	8.03%	19.45%	2	12
$215.00	Nov 13	$17.35	0.47	8.9%	8.79%	17.68%	1	2
$235.00	Nov 13	$12.05	0.36	19.0%	6.10%	25.12%	1	--
$207.50	Nov 13	$20.10	0.51	5.1%	10.18%	15.27%	2	18

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 17,998

Total Puts 15,741

Put/Call Ratio 0.87

Net Difference 2,257

Prior's Put/Call Breakdown

Total Calls 13,745

Total Puts 15,986

Put/Call Ratio 1.16

Net Difference -2,241

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