MRNA - Options Database

MRNA

MODERNA INC

$196.12 -3.49%

(10/6 10:00) ◀

Tuesday, October 6, 2026 (10:05am)

▶ (10/6 10:10)

◀ 10/6 10:05 ▶

Option Volume

Detail

ℹ

Current (10/06 10:05am) 41,321

Calls: 20,599 (50%)

Puts: 20,722 (50%)

Prior (09/30) 35,426

Calls: 16,439 (46%)

Puts: 18,987 (54%)

Current vs Prior +16.64%

Calls: +25.31% (Calls)

Puts: +9.14% (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 -69.65%

Calls: -66.36%

Puts: -72.33%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 10:05am) $31.43M

Calls: $13.25M (42%)

Puts: $18.19M (58%)

Prior (09/30) $26.23M

Calls: $14.49M (55%)

Puts: $11.74M (45%)

Current vs Prior +19.83%

Calls: -8.60%

Puts: +54.91%

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 -83.28%

Calls: -92.07%

Puts: -13.35%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:05am) 1.01

Prior (09/30) 1.16

Current vs Prior -12.90%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +12.97%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 10:05am) 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% | 11.25%11.25% | 27.87%

Prior 6.65% | 11.12%14.06% | 29.70%

Current vs Prior +15.74% | +1.21%-19.98% | -6.15%

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

Current vs 7-Day Avg -8.86% | -18.13%-23.16% | +4.18%

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

Current vs 7-Day Eod +15.74% | +1.21%-3.55% | -4.94%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.65% | 3.85%

Calls: 6.67% | 3.18%

Puts: 2.63% | 4.52%

Prior 5.08% | 14.68%

Calls: 5.76% | 14.89%

Puts: 4.40% | 14.46%

Current vs Prior -8.46% | -73.77%

Prior 7-Day Avg 26.05% | 16.24%

Calls: 25.36% | 14.72%

Puts: 26.74% | 17.76%

Current vs 7-Day Avg -82.15% | -76.29%

Liquidity Acceptable

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.01.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

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
10:05	BEARISH	NEUTRAL	BEARISH
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 144 of results (avg 6.2%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Oct 16	14.85	15.20	$15.02	2.3%	12	0.66	119
$180.00	Oct 16	19.75	20.25	$20.00	2.5%	25	0.76	3.0K
$200.00	Oct 9	5.15	5.30	$5.23	2.9%	1.0K	0.43	1.6K
$185.00	Oct 16	16.30	16.80	$16.55	3.0%	12	0.69	1.3K
$202.50	Oct 16	7.80	8.05	$7.93	3.2%	91	0.43	512

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	19.15	19.30	$19.23	0.8%	123	0.67	308
$217.50	Oct 16	24.75	25.10	$24.93	1.4%	26	0.75	--
$212.50	Oct 16	20.85	21.15	$21.00	1.4%	196	0.70	--
$220.00	Oct 16	26.80	27.20	$27.00	1.5%	26	0.77	17
$215.00	Oct 16	22.75	23.10	$22.93	1.5%	621	0.72	7

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.70, cheapest $0.50)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	0.56	0.60	$0.58	6.9%	430	0.07	689
$232.50	Oct 9	0.48	0.53	$0.51	9.8%	195	0.06	930
$235.00	Oct 9	0.41	0.46	$0.44	11.4%	589	0.05	215
$227.50	Oct 9	0.67	0.73	$0.70	8.6%	124	0.08	255
$225.00	Oct 9	0.79	0.86	$0.83	8.4%	344	0.09	993

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	0.47	0.52	$0.50	10.0%	297	0.06	1.1K
$172.50	Oct 9	0.62	0.69	$0.66	10.6%	79	0.08	345
$175.00	Oct 9	0.85	0.92	$0.89	7.9%	587	0.10	680
$160.00	Oct 16	0.67	0.74	$0.71	9.9%	42	0.06	2.2K
$162.50	Oct 16	0.84	0.94	$0.89	11.2%	22	0.07	195

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 9	37.45	40.75	$39.10	8.4%	--	1.00	38
$160.00	Oct 9	34.90	38.30	$36.60	9.3%	--	1.00	471
$162.50	Oct 9	32.90	35.85	$34.38	8.6%	--	1.00	41
$157.50	Oct 16	38.25	41.30	$39.78	7.7%	--	0.95	24
$160.00	Oct 16	35.80	38.35	$37.08	6.9%	3	0.94	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 9	37.30	40.30	$38.80	7.7%	2	0.95	--
$230.00	Oct 9	33.20	36.20	$34.70	8.6%	13	0.93	1
$227.50	Oct 9	30.00	33.80	$31.90	11.9%	4	0.92	--
$225.00	Oct 9	27.70	31.05	$29.38	11.4%	16	0.91	13
$222.50	Oct 9	25.30	28.80	$27.05	12.9%	22	0.89	1

Most actively traded options today. High liquidity = easy entry/exit. 254 active (total vol 34.2K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 9	2.41	2.53	$2.47	4.9%	3.1K	0.24	1.6K
$220.00	Oct 9	1.15	1.21	$1.18	5.1%	2.1K	0.13	1.3K
$215.00	Oct 9	1.64	1.73	$1.69	5.3%	1.4K	0.18	664
$200.00	Oct 9	5.15	5.30	$5.23	2.9%	1.0K	0.43	1.6K
$205.00	Oct 9	3.50	3.70	$3.60	5.6%	616	0.33	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 9	8.95	9.15	$9.05	2.2%	2.7K	0.57	723
$205.00	Oct 16	15.45	15.90	$15.68	2.9%	1.9K	0.60	195
$195.00	Oct 9	6.10	6.35	$6.23	4.0%	1.1K	0.46	732
$190.00	Oct 9	4.00	4.20	$4.10	4.9%	1.0K	0.34	815
$180.00	Oct 9	1.48	1.59	$1.54	7.1%	884	0.16	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. 9 strikes (avg 4.5%, max 22.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$217.50	Oct 9	Oct 16	102.0%	83.2%	22.6%	232	131
$180.00	Oct 9	Nov 20	95.2%	91.4%	4.2%	24	3.3K
$185.00	Oct 9	Nov 20	93.4%	90.8%	2.9%	48	1.1K
$190.00	Oct 9	Nov 20	92.4%	90.9%	1.6%	28	1.2K
$210.00	Oct 9	Nov 20	97.7%	97.6%	0.1%	3.1K	2.0K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Oct 9	Nov 20	95.2%	91.4%	4.2%	942	2.7K
$185.00	Oct 9	Nov 20	93.4%	90.8%	2.9%	506	2.8K
$190.00	Oct 9	Nov 20	92.4%	90.9%	1.6%	1.1K	2.7K
$210.00	Oct 9	Nov 20	97.7%	97.6%	0.1%	401	151

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 3.61, avg 2.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$230.00	Nov 20	$2.17	$7.83	$2.17	44%	3.61	$222.17
$187.50	$197.50	Nov 13	$4.25	$5.75	$4.25	63%	1.35	$191.75
$200.00	$210.00	Nov 20	$3.70	$6.30	$3.70	55%	1.70	$203.70
$210.00	$220.00	Nov 20	$3.18	$6.82	$3.18	49%	2.14	$213.18
$200.00	$205.00	Nov 13	$1.60	$3.40	$1.60	55%	2.12	$201.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$180.00	Oct 23	$0.43	$2.07	$0.43	30%	4.81	$182.07
$175.00	$172.50	Oct 23	$0.31	$2.19	$0.31	22%	7.06	$174.69
$182.50	$180.00	Oct 30	$0.68	$1.82	$0.68	34%	2.68	$181.82
$200.00	$195.00	Nov 20	$2.08	$2.92	$2.08	45%	1.40	$197.92
$177.50	$175.00	Oct 23	$0.47	$2.03	$0.47	24%	4.32	$177.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 2.57, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Oct 23	$1.30	$1.30	$3.70	72%	0.35	$226.30
$197.50	$200.00	Oct 9	$1.10	$1.10	$1.40	52%	0.79	$198.60
$202.50	$205.00	Oct 16	$0.98	$0.98	$1.52	57%	0.64	$203.48
$227.50	$230.00	Oct 9	$0.12	$0.12	$2.38	92%	0.05	$227.62
$225.00	$227.50	Oct 9	$0.13	$0.13	$2.37	91%	0.05	$225.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Nov 20	$3.60	$3.60	$1.40	57%	2.57	$191.40
$190.00	$180.00	Nov 13	$4.92	$4.92	$5.08	61%	0.97	$185.08
$170.00	$160.00	Nov 13	$3.53	$3.53	$6.47	74%	0.55	$166.47
$180.00	$175.00	Nov 20	$2.70	$2.70	$2.30	67%	1.17	$177.30
$165.00	$160.00	Nov 6	$1.80	$1.80	$3.20	77%	0.56	$163.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $3.42, cheapest $3.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Oct 9	Oct 16	$3.52	95.4%	80.2%
$205.00	Oct 9	Oct 16	$3.35	96.3%	81.2%
$192.50	Oct 9	Oct 16	$3.40	92.8%	78.2%
$190.00	Oct 9	Oct 16	$3.43	92.4%	78.2%
$202.50	Oct 9	Oct 16	$3.58	95.0%	81.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Oct 9	Oct 16	$3.45	95.4%	80.2%
$205.00	Oct 9	Oct 16	$3.33	96.3%	81.2%
$192.50	Oct 9	Oct 16	$3.35	92.8%	78.2%
$190.00	Oct 9	Oct 16	$3.18	92.4%	78.2%
$202.50	Oct 9	Oct 16	$3.40	95.0%	81.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 7.00% of stock, avg 16.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Oct 9	$7.50	$6.23	$13.73	$181.27	$208.73	7.00%
$197.50	Oct 9	$6.33	$7.60	$13.93	$183.57	$211.43	7.10%
$192.50	Oct 9	$8.85	$5.10	$13.95	$178.55	$206.45	7.11%
$200.00	Oct 9	$5.23	$9.05	$14.28	$185.72	$214.28	7.28%
$190.00	Oct 9	$10.20	$4.10	$14.30	$175.70	$204.30	7.29%
$202.50	Oct 9	$4.35	$10.58	$14.93	$187.57	$217.43	7.61%
$187.50	Oct 9	$11.90	$3.25	$15.15	$172.35	$202.65	7.72%
$205.00	Oct 9	$3.60	$12.35	$15.95	$189.05	$220.95	8.13%
$185.00	Oct 9	$13.78	$2.53	$16.31	$168.69	$201.31	8.32%
$207.50	Oct 9	$2.97	$14.23	$17.20	$190.30	$224.70	8.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.80% of stock, avg 14.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$185.00	Oct 9	$2.97	$2.53	$5.50	$179.50	$213.00
$207.50	$187.50	Oct 9	$2.97	$3.25	$6.22	$181.28	$213.72
$205.00	$185.00	Oct 9	$3.60	$2.53	$6.13	$178.87	$211.13
$205.00	$187.50	Oct 9	$3.60	$3.25	$6.85	$180.65	$211.85
$207.50	$190.00	Oct 9	$2.97	$4.10	$7.07	$182.93	$214.57
$205.00	$190.00	Oct 9	$3.60	$4.10	$7.70	$182.30	$212.70
$202.50	$185.00	Oct 9	$4.35	$2.53	$6.88	$178.12	$209.38
$202.50	$187.50	Oct 9	$4.35	$3.25	$7.60	$179.90	$210.10
$202.50	$190.00	Oct 9	$4.35	$4.10	$8.45	$181.55	$210.95
$207.50	$192.50	Oct 9	$2.97	$5.10	$8.07	$184.43	$215.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 131 found (best R:R 0.80, avg credit $0.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
168/170	225/230	Oct 23	$2.22	$2.78	54%	0.80	$167.78	$227.22
162/165	225/230	Oct 23	$1.99	$3.01	58%	0.66	$163.01	$226.99
170/172	225/230	Oct 23	$2.34	$2.66	51%	0.88	$170.16	$227.34
168/170	220/222	Oct 9	$0.38	$2.12	81%	0.18	$169.62	$220.38
178/180	218/220	Oct 16	$1.12	$1.38	51%	0.81	$178.88	$218.62
178/180	220/222	Oct 16	$1.06	$1.44	54%	0.74	$178.94	$221.06
168/170	218/220	Oct 16	$0.83	$1.67	62%	0.50	$169.17	$218.33
168/170	220/222	Oct 16	$0.77	$1.73	65%	0.45	$169.23	$220.77
175/178	218/220	Oct 16	$1.02	$1.48	54%	0.69	$176.48	$218.52
175/178	220/222	Oct 16	$0.96	$1.54	57%	0.62	$176.54	$220.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.05	$4.95	6%	99.00
$170.00	$175.00	$180.00	Nov 20	$0.08	$4.92	6%	61.50
$195.00	$197.50	$200.00	Oct 9	$0.07	$2.43	11%	34.71
$200.00	$210.00	$220.00	Nov 20	$0.52	$9.48	11%	18.23
$215.00	$220.00	$225.00	Nov 6	$0.10	$4.90	6%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Nov 20	$0.07	$9.93	9%	141.86
$195.00	$197.50	$200.00	Oct 9	$0.08	$2.42	11%	30.25
$197.50	$200.00	$202.50	Oct 9	$0.08	$2.42	11%	30.25
$177.50	$180.00	$182.50	Oct 9	$0.06	$2.44	7%	40.67
$190.00	$192.50	$195.00	Oct 9	$0.13	$2.37	12%	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. 47 found (best net $-0.02, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$232.50	$235.00	1:2	Oct 9	-$0.37	$2.13
$227.50	$230.00	1:2	Oct 9	-$0.46	$2.04
$230.00	$232.50	1:2	Oct 9	-$0.44	$2.06
$225.00	$227.50	1:2	Oct 9	-$0.57	$1.93
$222.50	$225.00	1:2	Oct 9	-$0.68	$1.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$157.50	1:2	Oct 9	-$0.02	$2.48
$162.50	$160.00	1:2	Oct 9	-$0.06	$2.44
$170.00	$167.50	1:2	Oct 9	-$0.14	$2.36
$167.50	$165.00	1:2	Oct 9	-$0.16	$2.34
$165.00	$162.50	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 7.50%, avg 5.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 20	$14.70	0.40	17.3%	7.50%	24.77%	18	469
$220.00	Nov 20	$17.60	0.44	12.2%	8.97%	21.15%	70	3.6K
$210.00	Nov 20	$20.70	0.49	7.1%	10.55%	17.63%	20	424
$200.00	Nov 20	$24.35	0.55	2.0%	12.42%	14.39%	57	8.2K
$230.00	Nov 13	$13.15	0.39	17.3%	6.71%	23.98%	15	2
$225.00	Nov 13	$14.40	0.41	14.7%	7.34%	22.07%	1	2
$220.00	Nov 13	$15.85	0.43	12.2%	8.08%	20.26%	3	12
$215.00	Nov 13	$17.35	0.46	9.6%	8.85%	18.47%	1	2
$235.00	Nov 13	$12.00	0.36	19.8%	6.12%	25.94%	1	--
$212.50	Nov 13	$18.10	0.48	8.3%	9.23%	17.58%	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 20,599

Total Puts 20,722

Put/Call Ratio 1.01

Net Difference -123

Prior's Put/Call Breakdown

Total Calls 16,439

Total Puts 18,987

Put/Call Ratio 1.16

Net Difference -2,548

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