MRNA - Options Database

MRNA

MODERNA INC

$197.35 -2.89%

(10/6 09:55) ◀

Tuesday, October 6, 2026 (10:00am)

▶ (10/6 10:05)

◀ 10/6 10:00 ▶

Option Volume

Detail

ℹ

Current (10/06 10:00am) 37,704

Calls: 19,696 (52%)

Puts: 18,008 (48%)

Prior (09/30) 32,372

Calls: 14,830 (46%)

Puts: 17,542 (54%)

Current vs Prior +16.47%

Calls: +32.81% (Calls)

Puts: +2.66% (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 -72.30%

Calls: -67.84%

Puts: -75.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:00am) $28.80M

Calls: $12.94M (45%)

Puts: $15.86M (55%)

Prior (09/30) $22.96M

Calls: $12.56M (55%)

Puts: $10.40M (45%)

Current vs Prior +25.41%

Calls: +2.99%

Puts: +52.49%

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 -84.69%

Calls: -92.25%

Puts: -24.44%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:00am) 0.91

Prior (09/30) 1.18

Current vs Prior -22.71%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +2.68%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/06 10:00am) 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 7.55% | 11.29%11.29% | 27.86%

Prior 6.65% | 11.12%14.06% | 29.70%

Current vs Prior +13.50% | +1.54%-19.72% | -6.18%

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

Current vs 7-Day Avg -10.63% | -17.87%-22.91% | +4.14%

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

Current vs 7-Day Eod +13.50% | +1.54%-3.24% | -4.98%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.97% | 1.98%

Calls: 2.45% | 2.52%

Puts: 1.48% | 1.45%

Prior 5.08% | 14.68%

Calls: 5.76% | 14.89%

Puts: 4.40% | 14.46%

Current vs Prior -61.22% | -86.51%

Prior 7-Day Avg 26.05% | 16.24%

Calls: 25.36% | 14.72%

Puts: 26.74% | 17.76%

Current vs 7-Day Avg -92.44% | -87.81%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio dropping 23% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

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
10:00	BEARISH	NEUTRAL	MIXED
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 136 of results (avg 6.0%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	21.15	21.50	$21.33	1.6%	21	0.79	3.0K
$185.00	Oct 9	14.70	14.95	$14.83	1.7%	40	0.80	274
$187.50	Oct 9	12.80	13.05	$12.93	1.9%	12	0.76	98
$190.00	Oct 16	14.50	14.80	$14.65	2.0%	439	0.65	1.2K
$192.50	Oct 9	9.50	9.70	$9.60	2.1%	15	0.65	150

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	21.85	22.05	$21.95	0.9%	620	0.70	7
$217.50	Oct 16	23.75	24.00	$23.88	1.0%	26	0.73	--
$210.00	Oct 16	18.15	18.35	$18.25	1.1%	120	0.64	308
$220.00	Oct 16	25.75	26.05	$25.90	1.2%	26	0.75	17
$212.50	Oct 16	19.90	20.15	$20.02	1.2%	196	0.67	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.68, cheapest $0.45)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 9	0.43	0.48	$0.45	11.1%	587	0.06	215
$230.00	Oct 9	0.59	0.65	$0.62	9.7%	424	0.08	689
$232.50	Oct 9	0.50	0.56	$0.53	11.3%	194	0.06	930
$227.50	Oct 9	0.71	0.77	$0.74	8.1%	113	0.09	255
$225.00	Oct 9	0.85	0.90	$0.88	5.7%	337	0.10	993

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	0.38	0.42	$0.40	10.0%	259	0.05	1.1K
$172.50	Oct 9	0.54	0.58	$0.56	7.1%	41	0.06	345
$175.00	Oct 9	0.69	0.77	$0.73	11.0%	504	0.08	680
$177.50	Oct 9	0.93	1.00	$0.97	7.2%	125	0.10	636
$160.00	Oct 16	0.70	0.77	$0.74	9.5%	33	0.06	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 9	36.60	40.15	$38.38	9.2%	--	0.98	471
$162.50	Oct 9	34.25	37.60	$35.92	9.3%	--	0.98	41
$165.00	Oct 9	32.00	35.00	$33.50	9.0%	2	0.98	439
$167.50	Oct 9	29.10	32.55	$30.83	11.2%	--	0.97	10
$170.00	Oct 9	27.00	30.25	$28.63	11.4%	3	0.95	188

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 9	35.70	38.50	$37.10	7.5%	1	0.93	--
$230.00	Oct 9	30.70	34.40	$32.55	11.4%	13	0.92	1
$227.50	Oct 9	28.50	31.70	$30.10	10.6%	4	0.91	--
$225.00	Oct 9	26.20	29.25	$27.73	11.0%	16	0.89	13
$222.50	Oct 9	24.85	26.90	$25.88	7.9%	22	0.88	1

Most actively traded options today. High liquidity = easy entry/exit. 249 active (total vol 31.3K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 9	2.58	2.73	$2.66	5.6%	3.1K	0.27	1.6K
$220.00	Oct 9	1.21	1.29	$1.25	6.4%	2.1K	0.14	1.3K
$215.00	Oct 9	1.73	1.87	$1.80	7.8%	1.3K	0.20	664
$200.00	Oct 9	5.60	5.85	$5.73	4.4%	923	0.48	1.6K
$205.00	Oct 9	3.85	4.00	$3.93	3.8%	605	0.37	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 9	8.00	8.35	$8.18	4.3%	2.6K	0.52	723
$205.00	Oct 16	14.75	14.95	$14.85	1.3%	1.9K	0.57	195
$190.00	Oct 9	3.50	3.65	$3.58	4.2%	745	0.29	815
$202.50	Oct 9	9.60	9.80	$9.70	2.1%	653	0.58	631
$195.00	Oct 9	5.45	5.60	$5.53	2.7%	621	0.41	732

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 18.9%, max 18.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$217.50	Oct 9	Oct 16	97.3%	81.8%	18.9%	221	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. 209 found (best R:R 2.95, avg 2.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$230.00	Nov 20	$2.53	$7.47	$2.53	45%	2.95	$222.53
$210.00	$220.00	Nov 20	$3.20	$6.80	$3.20	50%	2.13	$213.20
$200.00	$210.00	Nov 20	$3.92	$6.08	$3.92	56%	1.55	$203.92
$190.00	$195.00	Nov 20	$2.13	$2.87	$2.13	62%	1.35	$192.13
$215.00	$220.00	Nov 13	$1.35	$3.65	$1.35	46%	2.70	$216.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Nov 6	$0.87	$4.13	$0.87	25%	4.75	$169.13
$175.00	$172.50	Oct 23	$0.31	$2.19	$0.31	22%	7.06	$174.69
$182.50	$180.00	Oct 30	$0.65	$1.85	$0.65	33%	2.85	$181.85
$187.50	$185.00	Oct 23	$0.72	$1.78	$0.72	34%	2.47	$186.78
$205.00	$202.50	Oct 23	$1.22	$1.28	$1.22	54%	1.05	$203.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 0.96, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$200.00	Oct 23	$1.72	$1.72	$0.78	45%	2.21	$199.22
$212.50	$215.00	Oct 30	$1.10	$1.10	$1.40	55%	0.79	$213.60
$225.00	$230.00	Oct 23	$1.23	$1.23	$3.77	71%	0.33	$226.23
$227.50	$230.00	Oct 9	$0.12	$0.12	$2.38	91%	0.05	$227.62
$225.00	$227.50	Oct 9	$0.14	$0.14	$2.36	90%	0.06	$225.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$180.00	Nov 13	$4.90	$4.90	$5.10	61%	0.96	$185.10
$170.00	$160.00	Nov 13	$3.48	$3.48	$6.52	74%	0.53	$166.52
$195.00	$190.00	Nov 20	$2.90	$2.90	$2.10	59%	1.38	$192.10
$165.00	$160.00	Nov 6	$1.88	$1.88	$3.12	78%	0.60	$163.12
$190.00	$185.00	Nov 6	$2.72	$2.72	$2.28	61%	1.19	$187.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $3.61, cheapest $3.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 9	Oct 16	$3.60	92.3%	80.3%
$207.50	Oct 9	Oct 16	$3.47	92.3%	81.1%
$192.50	Oct 9	Oct 16	$3.60	90.1%	79.0%
$200.00	Oct 9	Oct 16	$3.79	91.5%	80.6%
$195.00	Oct 9	Oct 16	$3.75	89.8%	79.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 9	Oct 16	$3.55	92.3%	80.3%
$207.50	Oct 9	Oct 16	$3.33	92.3%	81.1%
$192.50	Oct 9	Oct 16	$3.53	90.1%	79.0%
$200.00	Oct 9	Oct 16	$3.65	91.5%	80.6%
$195.00	Oct 9	Oct 16	$3.62	89.8%	79.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 6.89% of stock, avg 16.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Oct 9	$6.85	$6.75	$13.60	$183.90	$211.10	6.89%
$195.00	Oct 9	$8.15	$5.53	$13.68	$181.32	$208.68	6.93%
$200.00	Oct 9	$5.73	$8.18	$13.91	$186.09	$213.91	7.05%
$192.50	Oct 9	$9.60	$4.47	$14.07	$178.43	$206.57	7.13%
$202.50	Oct 9	$4.75	$9.70	$14.45	$188.05	$216.95	7.32%
$190.00	Oct 9	$11.20	$3.58	$14.78	$175.22	$204.78	7.49%
$205.00	Oct 9	$3.93	$11.30	$15.23	$189.77	$220.23	7.72%
$187.50	Oct 9	$12.93	$2.83	$15.76	$171.74	$203.26	7.99%
$207.50	Oct 9	$3.23	$13.15	$16.38	$191.12	$223.88	8.30%
$185.00	Oct 9	$14.83	$2.21	$17.04	$167.96	$202.04	8.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 2.78% of stock, avg 14.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$187.50	Oct 9	$2.66	$2.83	$5.49	$182.01	$215.49
$210.00	$190.00	Oct 9	$2.66	$3.58	$6.24	$183.76	$216.24
$207.50	$187.50	Oct 9	$3.23	$2.83	$6.06	$181.44	$213.56
$207.50	$190.00	Oct 9	$3.23	$3.58	$6.81	$183.19	$214.31
$205.00	$187.50	Oct 9	$3.93	$2.83	$6.76	$180.74	$211.76
$210.00	$192.50	Oct 9	$2.66	$4.47	$7.13	$185.37	$217.13
$207.50	$192.50	Oct 9	$3.23	$4.47	$7.70	$184.80	$215.20
$205.00	$190.00	Oct 9	$3.93	$3.58	$7.51	$182.49	$212.51
$205.00	$192.50	Oct 9	$3.93	$4.47	$8.40	$184.10	$213.40
$202.50	$187.50	Oct 9	$4.75	$2.83	$7.58	$179.92	$210.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 0.92, avg credit $1.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/172	225/230	Oct 23	$2.40	$2.60	51%	0.92	$170.10	$227.40
182/185	215/218	Oct 16	$1.41	$1.09	42%	1.29	$183.59	$216.41
182/185	220/222	Oct 16	$1.26	$1.24	48%	1.02	$183.74	$221.26
182/185	218/220	Oct 16	$1.30	$1.20	45%	1.08	$183.70	$218.80
178/180	215/218	Oct 16	$1.20	$1.30	48%	0.92	$178.80	$216.20
178/180	220/222	Oct 16	$1.05	$1.45	54%	0.72	$178.95	$221.05
168/170	220/222	Oct 9	$0.37	$2.13	81%	0.17	$169.63	$220.37
182/185	212/215	Oct 16	$1.40	$1.10	39%	1.27	$183.60	$213.90
168/170	218/220	Oct 9	$0.41	$2.09	79%	0.20	$169.59	$217.91
175/178	215/218	Oct 16	$1.09	$1.41	51%	0.77	$176.41	$216.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$225.00	$230.00	Nov 6	$0.05	$4.95	6%	99.00
$215.00	$220.00	$225.00	Nov 6	$0.08	$4.92	6%	61.50
$200.00	$202.50	$205.00	Oct 16	$0.05	$2.45	7%	49.00
$170.00	$175.00	$180.00	Nov 20	$0.11	$4.89	6%	44.45
$165.00	$170.00	$175.00	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	$0.09	$9.91	10%	110.11
$200.00	$202.50	$205.00	Oct 9	$0.08	$2.42	11%	30.25
$197.50	$200.00	$202.50	Oct 9	$0.09	$2.41	12%	26.78
$190.00	$192.50	$195.00	Oct 16	$0.05	$2.45	8%	49.00
$192.50	$195.00	$197.50	Oct 16	$0.08	$2.42	8%	30.25

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 $-0.06, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$232.50	$235.00	1:2	Oct 9	-$0.37	$2.13
$230.00	$232.50	1:2	Oct 9	-$0.44	$2.06
$227.50	$230.00	1:2	Oct 9	-$0.50	$2.00
$225.00	$227.50	1:2	Oct 9	-$0.60	$1.90
$222.50	$225.00	1:2	Oct 9	-$0.71	$1.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$167.50	1:2	Oct 9	-$0.06	$2.44
$165.00	$162.50	1:2	Oct 9	-$0.08	$2.42
$162.50	$160.00	1:2	Oct 9	-$0.12	$2.38
$167.50	$165.00	1:2	Oct 9	-$0.17	$2.33
$172.50	$170.00	1:2	Oct 9	-$0.24	$2.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 9.15%, avg 5.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Nov 20	$18.05	0.45	11.5%	9.15%	20.62%	69	3.6K
$230.00	Nov 20	$14.90	0.40	16.5%	7.55%	24.09%	18	469
$210.00	Nov 20	$21.10	0.50	6.4%	10.69%	17.10%	17	424
$200.00	Nov 20	$25.00	0.56	1.3%	12.67%	14.01%	55	8.2K
$220.00	Nov 13	$16.50	0.44	11.5%	8.36%	19.84%	2	12
$225.00	Nov 13	$14.55	0.41	14.0%	7.37%	21.38%	1	2
$230.00	Nov 13	$13.35	0.38	16.5%	6.76%	23.31%	15	2
$215.00	Nov 13	$17.55	0.46	8.9%	8.89%	17.84%	1	2
$235.00	Nov 13	$12.05	0.36	19.1%	6.11%	25.18%	1	--
$212.50	Nov 13	$18.30	0.48	7.7%	9.27%	16.95%	1	--

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 19,696

Total Puts 18,008

Put/Call Ratio 0.91

Net Difference 1,688

Prior's Put/Call Breakdown

Total Calls 14,830

Total Puts 17,542

Put/Call Ratio 1.18

Net Difference -2,712

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