MRNA - Options Database

MRNA

MODERNA INC

$192.90 -5.07%

(10/6 10:05) ◀

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

▶ (10/6 10:15)

◀ 10/6 10:10 ▶

Option Volume

Detail

ℹ

Current (10/06 10:10am) 46,090

Calls: 21,885 (47%)

Puts: 24,205 (53%)

Prior (09/30) 36,977

Calls: 16,982 (46%)

Puts: 19,995 (54%)

Current vs Prior +24.65%

Calls: +28.87% (Calls)

Puts: +21.06% (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 -66.14%

Calls: -64.26%

Puts: -67.68%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 10:10am) $35.98M

Calls: $12.51M (35%)

Puts: $23.48M (65%)

Prior (09/30) $27.65M

Calls: $15.58M (56%)

Puts: $12.07M (44%)

Current vs Prior +30.15%

Calls: -19.71%

Puts: +94.53%

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 -80.86%

Calls: -92.51%

Puts: +11.85%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:10am) 1.11

Prior (09/30) 1.18

Current vs Prior -6.07%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +24.20%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 10:10am) 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 7.74% | 11.16%11.16% | 28.18%

Prior 6.65% | 11.12%14.06% | 29.70%

Current vs Prior +16.35% | +0.38%-20.63% | -5.10%

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

Current vs 7-Day Avg -8.38% | -18.80%-23.78% | +5.34%

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

Current vs 7-Day Eod +16.35% | +0.38%-4.34% | -3.88%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.00% | 2.56%

Calls: 2.84% | 2.88%

Puts: 3.17% | 2.25%

Prior 5.08% | 14.68%

Calls: 5.76% | 14.89%

Puts: 4.40% | 14.46%

Current vs Prior -40.94% | -82.56%

Prior 7-Day Avg 26.05% | 16.24%

Calls: 25.36% | 14.72%

Puts: 26.74% | 17.76%

Current vs 7-Day Avg -88.48% | -84.23%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($23.48M). Slightly bearish P/C ratio of 1.11.

Smart Money BEARISH

Retail Flow BEARISH

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
10:10	BEARISH	BEARISH	BEARISH
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 152 of results (avg 5.8%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 9	15.00	15.25	$15.13	1.7%	23	0.79	1.2K
$182.50	Oct 9	13.10	13.35	$13.23	1.9%	20	0.75	48
$187.50	Oct 16	12.80	13.10	$12.95	2.3%	13	0.61	119
$200.00	Oct 9	4.00	4.10	$4.05	2.5%	1.1K	0.36	1.6K
$182.50	Oct 16	15.75	16.15	$15.95	2.5%	5	0.69	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 16	27.25	27.50	$27.38	0.9%	27	0.79	--
$210.00	Oct 16	21.15	21.40	$21.28	1.2%	129	0.71	308
$215.00	Oct 16	25.10	25.45	$25.28	1.4%	624	0.76	7
$212.50	Oct 16	23.05	23.40	$23.23	1.5%	201	0.74	--
$192.50	Oct 9	6.50	6.60	$6.55	1.5%	268	0.47	134

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.67, cheapest $0.35)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 9	0.51	0.56	$0.54	9.3%	125	0.06	255
$230.00	Oct 9	0.44	0.48	$0.46	8.7%	471	0.05	689
$225.00	Oct 9	0.60	0.66	$0.63	9.5%	355	0.07	993
$222.50	Oct 9	0.72	0.77	$0.75	6.7%	271	0.09	59
$220.00	Oct 9	0.87	0.92	$0.90	5.6%	2.3K	0.10	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	0.32	0.37	$0.35	14.3%	145	0.04	1.1K
$167.50	Oct 9	0.51	0.55	$0.53	7.5%	151	0.06	205
$170.00	Oct 9	0.70	0.74	$0.72	5.6%	377	0.08	1.1K
$172.50	Oct 9	0.92	0.97	$0.95	5.3%	163	0.11	345
$157.50	Oct 16	0.67	0.70	$0.69	4.3%	9	0.06	340

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 140 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 9	37.15	40.20	$38.67	7.9%	--	0.99	237
$157.50	Oct 9	34.60	37.70	$36.15	8.6%	--	0.98	38
$160.00	Oct 9	31.95	35.30	$33.63	10.0%	--	0.98	471
$162.50	Oct 9	29.85	32.85	$31.35	9.6%	--	0.96	41
$165.00	Oct 9	27.50	30.45	$28.98	10.2%	2	0.96	439

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	35.40	38.60	$37.00	8.6%	13	0.93	1
$227.50	Oct 9	33.00	36.30	$34.65	9.5%	4	0.92	--
$225.00	Oct 9	30.55	33.70	$32.13	9.8%	16	0.92	13
$222.50	Oct 9	28.20	31.15	$29.67	9.9%	22	0.91	1
$220.00	Oct 9	25.85	29.05	$27.45	11.7%	43	0.89	11

Most actively traded options today. High liquidity = easy entry/exit. 255 active (total vol 37.5K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 9	1.84	1.90	$1.87	3.2%	3.3K	0.19	1.6K
$220.00	Oct 9	0.87	0.92	$0.90	5.6%	2.3K	0.10	1.3K
$215.00	Oct 9	1.23	1.31	$1.27	6.3%	1.4K	0.14	664
$200.00	Oct 9	4.00	4.10	$4.05	2.5%	1.1K	0.36	1.6K
$205.00	Oct 9	2.67	2.80	$2.74	4.7%	628	0.27	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 9	10.90	11.15	$11.03	2.3%	2.8K	0.64	723
$205.00	Oct 16	17.45	17.75	$17.60	1.7%	1.9K	0.65	195
$195.00	Oct 9	7.75	8.00	$7.88	3.2%	1.5K	0.53	732
$180.00	Oct 9	2.07	2.16	$2.12	4.2%	1.5K	0.21	1.3K
$190.00	Oct 9	5.25	5.40	$5.33	2.8%	1.3K	0.41	815

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 6.1%, max 25.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 9	Oct 23	96.3%	77.1%	25.0%	--	59
$180.00	Oct 9	Nov 20	95.3%	91.7%	3.9%	24	3.3K
$185.00	Oct 9	Nov 20	93.3%	90.4%	3.2%	61	1.1K
$210.00	Oct 9	Nov 20	99.0%	97.2%	1.8%	3.3K	2.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Oct 9	Nov 20	95.3%	91.7%	4.0%	2.0K	2.7K
$185.00	Oct 9	Nov 20	93.3%	90.4%	3.2%	562	2.8K
$210.00	Oct 9	Nov 20	99.0%	97.2%	1.8%	404	151

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 4.03, avg 3.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$230.00	Nov 20	$1.99	$8.01	$1.99	42%	4.03	$221.99
$200.00	$210.00	Nov 20	$3.58	$6.42	$3.58	53%	1.79	$203.58
$187.50	$197.50	Nov 13	$4.40	$5.60	$4.40	61%	1.27	$191.90
$210.00	$220.00	Nov 20	$3.10	$6.90	$3.10	48%	2.23	$213.10
$220.00	$225.00	Oct 23	$0.15	$4.85	$0.15	28%	32.33	$220.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$177.50	Oct 30	$0.20	$2.30	$0.20	34%	11.50	$179.80
$170.00	$167.50	Oct 30	$0.20	$2.30	$0.20	26%	11.50	$169.80
$180.00	$177.50	Nov 13	$0.60	$1.90	$0.60	35%	3.17	$179.40
$185.00	$182.50	Oct 23	$0.63	$1.87	$0.63	36%	2.97	$184.37
$192.50	$190.00	Oct 23	$0.88	$1.62	$0.88	45%	1.84	$191.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 1.30, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$215.00	Oct 23	$0.96	$0.96	$1.54	65%	0.62	$213.46
$225.00	$230.00	Oct 23	$1.20	$1.20	$3.80	74%	0.32	$226.20
$202.50	$205.00	Oct 23	$1.13	$1.13	$1.37	55%	0.82	$203.63
$197.50	$200.00	Oct 30	$1.30	$1.30	$1.20	47%	1.08	$198.80
$195.00	$197.50	Oct 23	$1.27	$1.27	$1.23	47%	1.03	$196.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$180.00	Nov 13	$5.65	$5.65	$4.35	59%	1.30	$184.35
$190.00	$185.00	Nov 20	$3.55	$3.55	$1.45	59%	2.45	$186.45
$180.00	$175.00	Nov 20	$2.72	$2.72	$2.28	65%	1.19	$177.28
$177.50	$175.00	Oct 30	$1.71	$1.71	$0.79	68%	2.16	$175.79
$177.50	$175.00	Nov 13	$1.73	$1.73	$0.77	67%	2.25	$175.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $3.16, cheapest $3.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$3.08	96.2%	79.4%
$185.00	Oct 9	Oct 16	$3.10	93.3%	77.0%
$190.00	Oct 9	Oct 16	$3.27	92.5%	76.7%
$192.50	Oct 9	Oct 16	$3.35	92.9%	77.1%
$200.00	Oct 9	Oct 16	$3.28	95.3%	79.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$3.08	96.2%	79.4%
$185.00	Oct 9	Oct 16	$2.82	93.3%	77.0%
$190.00	Oct 9	Oct 16	$3.07	92.5%	76.7%
$192.50	Oct 9	Oct 16	$3.22	92.9%	77.1%
$200.00	Oct 9	Oct 16	$3.12	95.3%	79.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 7.05% of stock, avg 16.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Oct 9	$7.05	$6.55	$13.60	$178.90	$206.10	7.05%
$190.00	Oct 9	$8.38	$5.33	$13.71	$176.29	$203.71	7.11%
$195.00	Oct 9	$5.90	$7.88	$13.78	$181.22	$208.78	7.14%
$187.50	Oct 9	$9.88	$4.30	$14.18	$173.32	$201.68	7.35%
$197.50	Oct 9	$4.93	$9.38	$14.31	$183.19	$211.81	7.42%
$185.00	Oct 9	$11.35	$3.43	$14.78	$170.22	$199.78	7.66%
$200.00	Oct 9	$4.05	$11.03	$15.08	$184.92	$215.08	7.82%
$182.50	Oct 9	$13.23	$2.71	$15.94	$166.56	$198.44	8.26%
$202.50	Oct 9	$3.35	$12.77	$16.12	$186.38	$218.62	8.36%
$180.00	Oct 9	$15.13	$2.12	$17.25	$162.75	$197.25	8.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.83% of stock, avg 14.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$182.50	Oct 9	$2.74	$2.71	$5.45	$177.05	$210.45
$205.00	$185.00	Oct 9	$2.74	$3.43	$6.17	$178.83	$211.17
$202.50	$182.50	Oct 9	$3.35	$2.71	$6.06	$176.44	$208.56
$202.50	$185.00	Oct 9	$3.35	$3.43	$6.78	$178.22	$209.28
$200.00	$182.50	Oct 9	$4.05	$2.71	$6.76	$175.74	$206.76
$205.00	$187.50	Oct 9	$2.74	$4.30	$7.04	$180.46	$212.04
$200.00	$185.00	Oct 9	$4.05	$3.43	$7.48	$177.52	$207.48
$202.50	$187.50	Oct 9	$3.35	$4.30	$7.65	$179.85	$210.15
$200.00	$187.50	Oct 9	$4.05	$4.30	$8.35	$179.15	$208.35
$197.50	$182.50	Oct 9	$4.93	$2.71	$7.64	$174.86	$205.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 0.76, avg credit $0.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/172	210/212	Oct 16	$1.08	$1.42	53%	0.76	$171.42	$211.08
178/180	210/212	Oct 16	$1.32	$1.18	44%	1.12	$178.68	$211.32
170/172	215/218	Oct 16	$0.94	$1.56	59%	0.60	$171.56	$215.94
178/180	215/218	Oct 16	$1.18	$1.32	49%	0.89	$178.82	$216.18
175/178	210/212	Oct 16	$1.22	$1.28	47%	0.95	$176.28	$211.22
170/172	208/210	Oct 16	$1.14	$1.36	50%	0.84	$171.36	$208.64
165/168	218/220	Oct 9	$0.35	$2.15	82%	0.16	$167.15	$217.85
178/180	208/210	Oct 16	$1.38	$1.12	40%	1.23	$178.62	$208.88
175/178	215/218	Oct 16	$1.08	$1.42	52%	0.76	$176.42	$216.08
170/172	218/220	Oct 16	$0.86	$1.64	61%	0.52	$171.64	$218.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 19.83, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Nov 20	$0.48	$9.52	11%	19.83
$170.00	$175.00	$180.00	Oct 30	$0.13	$4.87	8%	37.46
$195.00	$197.50	$200.00	Oct 9	$0.09	$2.41	11%	26.78
$187.50	$190.00	$192.50	Oct 16	$0.05	$2.45	8%	49.00
$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
$202.50	$205.00	$207.50	Oct 9	$0.06	$2.44	8%	40.67
$190.00	$192.50	$195.00	Oct 9	$0.11	$2.39	12%	21.73
$180.00	$182.50	$185.00	Oct 16	$0.05	$2.45	7%	49.00
$197.50	$200.00	$202.50	Oct 9	$0.09	$2.41	10%	26.78
$200.00	$202.50	$205.00	Oct 16	$0.05	$2.45	7%	49.00

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
$227.50	$230.00	1:2	Oct 9	-$0.38	$2.12
$225.00	$227.50	1:2	Oct 9	-$0.45	$2.05
$222.50	$225.00	1:2	Oct 9	-$0.51	$1.99
$220.00	$222.50	1:2	Oct 9	-$0.60	$1.90
$217.50	$220.00	1:2	Oct 9	-$0.73	$1.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$155.00	1:2	Oct 9	-$0.02	$2.48
$162.50	$160.00	1:2	Oct 9	-$0.08	$2.42
$160.00	$157.50	1:2	Oct 9	-$0.10	$2.40
$167.50	$165.00	1:2	Oct 9	-$0.17	$2.33
$165.00	$162.50	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. 80 found (best yield 7.10%, avg 5.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 20	$13.70	0.38	19.2%	7.10%	26.33%	21	469
$220.00	Nov 20	$16.40	0.42	14.1%	8.50%	22.55%	81	3.6K
$210.00	Nov 20	$19.25	0.48	8.9%	9.98%	18.84%	21	424
$200.00	Nov 20	$22.80	0.53	3.7%	11.82%	15.50%	63	8.2K
$215.00	Nov 13	$16.20	0.45	11.5%	8.40%	19.85%	4	2
$225.00	Nov 13	$13.25	0.40	16.6%	6.87%	23.51%	1	2
$220.00	Nov 13	$14.70	0.42	14.1%	7.62%	21.67%	6	12
$212.50	Nov 13	$16.95	0.46	10.2%	8.79%	18.95%	1	--
$210.00	Nov 13	$17.70	0.48	8.9%	9.18%	18.04%	2	5
$230.00	Nov 13	$12.15	0.37	19.2%	6.30%	25.53%	16	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 21,885

Total Puts 24,205

Put/Call Ratio 1.11

Net Difference -2,320

Prior's Put/Call Breakdown

Total Calls 16,982

Total Puts 19,995

Put/Call Ratio 1.18

Net Difference -3,013

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