MRNA - Options Database

MRNA

MODERNA INC

$189.29 -6.85%

(10/6 10:20) ◀

Tuesday, October 6, 2026 (10:25am)

▶ (10/6 10:30)

◀ 10/6 10:25 ▶

Option Volume

Detail

ℹ

Current (10/06 10:25am) 60,712

Calls: 26,341 (43%)

Puts: 34,371 (57%)

Prior (09/30) 41,136

Calls: 19,055 (46%)

Puts: 22,081 (54%)

Current vs Prior +47.59%

Calls: +38.24% (Calls)

Puts: +55.66% (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 -55.40%

Calls: -56.99%

Puts: -54.11%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 10:25am) $46.81M

Calls: $13.93M (30%)

Puts: $32.88M (70%)

Prior (09/30) $31.05M

Calls: $17.45M (56%)

Puts: $13.61M (44%)

Current vs Prior +50.75%

Calls: -20.15%

Puts: +141.66%

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 -75.11%

Calls: -91.66%

Puts: +56.65%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:25am) 1.30

Prior (09/30) 1.16

Current vs Prior +12.60%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +46.53%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 10:25am) 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 7.66% | 11.14%11.14% | 27.70%

Prior 6.65% | 11.12%14.06% | 29.70%

Current vs Prior +15.15% | +0.16%-20.81% | -6.73%

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

Current vs 7-Day Avg -9.33% | -18.98%-23.95% | +3.54%

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

Current vs 7-Day Eod +15.15% | +0.16%-4.55% | -5.53%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.10% | 2.14%

Calls: 1.32% | 1.84%

Puts: 2.88% | 2.44%

Prior 5.08% | 14.68%

Calls: 5.76% | 14.89%

Puts: 4.40% | 14.46%

Current vs Prior -58.66% | -85.42%

Prior 7-Day Avg 26.05% | 16.24%

Calls: 25.36% | 14.72%

Puts: 26.74% | 17.76%

Current vs 7-Day Avg -91.94% | -86.82%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($32.88M). Elevated premium activity with dollar volume up 51% vs prior. Bearish P/C ratio of 1.30 indicates protective positioning.

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 BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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
10:25	BEARISH	BEARISH	BEARISH
10:20	BEARISH	BEARISH	BEARISH
10:15	BEARISH	BEARISH	BEARISH
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 158 of results (avg 5.7%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Oct 16	16.45	16.60	$16.52	0.9%	7	0.71	61
$177.50	Oct 9	13.90	14.05	$13.98	1.1%	6	0.79	22
$175.00	Oct 16	18.10	18.30	$18.20	1.1%	7	0.75	1.4K
$185.00	Oct 9	8.85	8.95	$8.90	1.1%	87	0.62	274
$185.00	Oct 16	12.05	12.20	$12.13	1.2%	31	0.60	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 9	10.00	10.10	$10.05	1.0%	1.9K	0.61	732
$210.00	Oct 16	24.05	24.30	$24.18	1.0%	138	0.75	308
$215.00	Oct 16	28.20	28.50	$28.35	1.1%	627	0.80	7
$200.00	Oct 9	13.55	13.70	$13.63	1.1%	2.9K	0.71	723
$212.50	Oct 16	26.10	26.40	$26.25	1.1%	203	0.78	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.70, cheapest $0.46)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 9	0.55	0.60	$0.57	8.8%	286	0.07	59
$220.00	Oct 9	0.65	0.67	$0.66	3.0%	2.5K	0.08	1.3K
$225.00	Oct 9	0.46	0.51	$0.49	10.2%	388	0.06	993
$217.50	Oct 9	0.77	0.83	$0.80	7.5%	243	0.09	131
$215.00	Oct 9	0.91	0.98	$0.95	7.4%	1.5K	0.11	664

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	0.44	0.48	$0.46	8.7%	966	0.06	1.1K
$167.50	Oct 9	0.61	0.65	$0.63	6.3%	299	0.08	205
$170.00	Oct 9	0.84	0.89	$0.87	5.7%	999	0.10	1.1K
$155.00	Oct 16	0.53	0.58	$0.55	9.1%	16	0.05	1.3K
$157.50	Oct 16	0.70	0.75	$0.73	6.8%	12	0.07	340

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 138 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 9	35.00	38.20	$36.60	8.7%	--	1.00	14
$155.00	Oct 9	32.70	35.75	$34.23	8.9%	--	1.00	237
$157.50	Oct 9	29.90	33.30	$31.60	10.8%	--	1.00	38
$160.00	Oct 9	27.60	30.85	$29.23	11.1%	--	0.94	471
$162.50	Oct 9	25.25	28.50	$26.88	12.1%	--	0.94	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 9	35.25	38.15	$36.70	7.9%	18	0.94	13
$222.50	Oct 9	32.70	35.70	$34.20	8.8%	22	0.93	1
$220.00	Oct 9	30.35	33.50	$31.93	9.9%	43	0.92	11
$217.50	Oct 9	27.80	31.00	$29.40	10.9%	12	0.91	1
$215.00	Oct 9	25.60	28.65	$27.13	11.2%	77	0.89	53

Most actively traded options today. High liquidity = easy entry/exit. 263 active (total vol 49.3K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 9	1.32	1.42	$1.37	7.3%	3.4K	0.15	1.6K
$220.00	Oct 9	0.65	0.67	$0.66	3.0%	2.5K	0.08	1.3K
$200.00	Oct 9	2.88	3.05	$2.97	5.7%	1.8K	0.29	1.6K
$215.00	Oct 9	0.91	0.98	$0.95	7.4%	1.5K	0.11	664
$205.00	Oct 9	1.95	2.06	$2.01	5.5%	751	0.21	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 9	13.55	13.70	$13.63	1.1%	2.9K	0.71	723
$190.00	Oct 9	6.85	7.05	$6.95	2.9%	2.7K	0.50	815
$180.00	Oct 9	2.70	2.80	$2.75	3.6%	2.6K	0.26	1.3K
$205.00	Oct 16	20.10	20.35	$20.23	1.2%	1.9K	0.69	195
$195.00	Oct 9	10.00	10.10	$10.05	1.0%	1.9K	0.61	732

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 8.0%, max 16.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 9	Oct 23	91.9%	78.8%	16.7%	6	59
$210.00	Oct 9	Nov 20	102.0%	98.5%	3.6%	3.5K	2.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Oct 9	Nov 20	102.0%	98.5%	3.6%	410	151

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 2.13, avg 2.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$210.00	Nov 20	$3.20	$6.80	$3.20	50%	2.13	$203.20
$210.00	$220.00	Nov 20	$2.77	$7.23	$2.77	45%	2.61	$212.77
$187.50	$197.50	Nov 13	$4.27	$5.73	$4.27	58%	1.34	$191.77
$200.00	$205.00	Nov 13	$1.27	$3.73	$1.27	50%	2.94	$201.27
$185.00	$190.00	Nov 20	$1.87	$3.13	$1.87	59%	1.67	$186.87

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$172.50	Nov 6	$0.63	$1.87	$0.63	34%	2.97	$174.37
$187.50	$185.00	Oct 23	$0.90	$1.60	$0.90	44%	1.78	$186.60
$167.50	$165.00	Oct 23	$0.31	$2.19	$0.31	20%	7.06	$167.19
$162.50	$160.00	Nov 6	$0.50	$2.00	$0.50	25%	4.00	$162.00
$177.50	$175.00	Oct 23	$0.67	$1.83	$0.67	32%	2.73	$176.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 3.17, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$192.50	Oct 23	$1.83	$1.83	$0.67	47%	2.73	$191.83
$212.50	$215.00	Oct 23	$0.98	$0.98	$1.52	69%	0.64	$213.48
$212.50	$215.00	Oct 30	$1.13	$1.13	$1.37	61%	0.82	$213.63
$202.50	$205.00	Oct 23	$1.05	$1.05	$1.45	60%	0.72	$203.55
$207.50	$210.00	Oct 30	$1.08	$1.08	$1.42	58%	0.76	$208.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$170.00	Nov 6	$1.90	$1.90	$0.60	68%	3.17	$170.60
$160.00	$155.00	Nov 6	$2.10	$2.10	$2.90	76%	0.72	$157.90
$185.00	$180.00	Nov 13	$2.95	$2.95	$2.05	59%	1.44	$182.05
$175.00	$170.00	Nov 13	$2.45	$2.45	$2.55	66%	0.96	$172.55
$165.00	$160.00	Nov 20	$2.12	$2.12	$2.88	72%	0.74	$162.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $3.22, cheapest $3.23)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Oct 9	Oct 16	$3.23	95.7%	80.3%
$182.50	Oct 9	Oct 16	$3.02	91.6%	76.8%
$187.50	Oct 9	Oct 16	$3.30	92.3%	77.7%
$195.00	Oct 9	Oct 16	$3.35	94.2%	79.9%
$192.50	Oct 9	Oct 16	$3.40	93.5%	79.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Oct 9	Oct 16	$3.10	95.3%	80.3%
$182.50	Oct 9	Oct 16	$2.90	91.6%	76.8%
$187.50	Oct 9	Oct 16	$3.23	92.3%	77.7%
$195.00	Oct 9	Oct 16	$3.18	94.2%	79.9%
$192.50	Oct 9	Oct 16	$3.30	93.5%	79.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 6.97% of stock, avg 16.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Oct 9	$7.55	$5.65	$13.20	$174.30	$200.70	6.97%
$190.00	Oct 9	$6.30	$6.95	$13.25	$176.75	$203.25	7.00%
$185.00	Oct 9	$8.90	$4.53	$13.43	$171.57	$198.43	7.09%
$192.50	Oct 9	$5.25	$8.38	$13.63	$178.87	$206.13	7.20%
$182.50	Oct 9	$10.53	$3.58	$14.11	$168.39	$196.61	7.45%
$195.00	Oct 9	$4.35	$10.05	$14.40	$180.60	$209.40	7.61%
$180.00	Oct 9	$12.18	$2.75	$14.93	$165.07	$194.93	7.89%
$197.50	Oct 9	$3.60	$11.75	$15.35	$182.15	$212.85	8.11%
$177.50	Oct 9	$13.98	$2.10	$16.08	$161.42	$193.58	8.49%
$200.00	Oct 9	$2.97	$13.63	$16.60	$183.40	$216.60	8.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 2.73% of stock, avg 14.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$180.00	Oct 9	$2.42	$2.75	$5.17	$174.83	$207.67
$200.00	$180.00	Oct 9	$2.97	$2.75	$5.72	$174.28	$205.72
$202.50	$182.50	Oct 9	$2.42	$3.58	$6.00	$176.50	$208.50
$200.00	$182.50	Oct 9	$2.97	$3.58	$6.55	$175.95	$206.55
$197.50	$180.00	Oct 9	$3.60	$2.75	$6.35	$173.65	$203.85
$197.50	$182.50	Oct 9	$3.60	$3.58	$7.18	$175.32	$204.68
$202.50	$185.00	Oct 9	$2.42	$4.53	$6.95	$178.05	$209.45
$195.00	$180.00	Oct 9	$4.35	$2.75	$7.10	$172.90	$202.10
$200.00	$185.00	Oct 9	$2.97	$4.53	$7.50	$177.50	$207.50
$197.50	$185.00	Oct 9	$3.60	$4.53	$8.13	$176.87	$205.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 136 found (best R:R 6.58, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
168/170	212/215	Oct 23	$2.17	$0.33	46%	6.58	$167.83	$214.67
160/162	212/215	Oct 23	$1.93	$0.57	53%	3.39	$160.57	$214.43
178/180	212/215	Oct 23	$2.26	$0.24	34%	9.42	$177.74	$214.76
168/170	208/210	Oct 23	$1.90	$0.60	42%	3.17	$168.10	$209.40
172/175	212/215	Oct 23	$1.93	$0.57	40%	3.39	$173.07	$214.43
160/162	208/210	Oct 23	$1.66	$0.84	49%	1.98	$160.84	$209.16
170/172	212/215	Oct 23	$1.81	$0.69	43%	2.62	$170.69	$214.31
158/160	212/215	Oct 23	$1.43	$1.07	56%	1.34	$158.57	$213.93
178/180	208/210	Oct 23	$1.99	$0.51	30%	3.90	$178.01	$209.49
155/158	212/215	Oct 23	$1.21	$1.29	59%	0.94	$156.29	$213.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Nov 20	$0.43	$9.57	10%	22.26
$185.00	$187.50	$190.00	Oct 9	$0.10	$2.40	12%	24.00
$197.50	$200.00	$202.50	Oct 9	$0.08	$2.42	9%	30.25
$177.50	$180.00	$182.50	Oct 16	$0.07	$2.43	8%	34.71
$215.00	$220.00	$225.00	Nov 6	$0.11	$4.89	5%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Nov 20	$0.15	$9.85	11%	65.67
$185.00	$190.00	$195.00	Nov 6	$0.10	$4.90	7%	49.00
$197.50	$200.00	$202.50	Oct 9	$0.07	$2.43	9%	34.71
$182.50	$185.00	$187.50	Oct 16	$0.06	$2.44	8%	40.67
$180.00	$182.50	$185.00	Oct 9	$0.12	$2.38	11%	19.83

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 $-0.05, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$222.50	$225.00	1:2	Oct 9	-$0.41	$2.09
$220.00	$222.50	1:2	Oct 9	-$0.48	$2.02
$217.50	$220.00	1:2	Oct 9	-$0.52	$1.98
$215.00	$217.50	1:2	Oct 9	-$0.65	$1.85
$212.50	$215.00	1:2	Oct 9	-$0.76	$1.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$152.50	1:2	Oct 9	-$0.05	$2.45
$160.00	$157.50	1:2	Oct 9	-$0.09	$2.41
$157.50	$155.00	1:2	Oct 9	-$0.08	$2.42
$162.50	$160.00	1:2	Oct 9	-$0.18	$2.32
$167.50	$165.00	1:2	Oct 9	-$0.29	$2.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 7.92%, avg 5.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Nov 20	$15.00	0.40	16.2%	7.92%	24.15%	105	3.6K
$210.00	Nov 20	$17.75	0.45	10.9%	9.38%	20.32%	26	424
$200.00	Nov 20	$20.90	0.50	5.7%	11.04%	16.70%	94	8.2K
$195.00	Nov 20	$22.70	0.53	3.0%	11.99%	15.01%	6	408
$212.50	Nov 13	$14.85	0.43	12.3%	7.85%	20.11%	1	--
$220.00	Nov 13	$12.85	0.39	16.2%	6.79%	23.01%	6	12
$207.50	Nov 13	$16.35	0.46	9.6%	8.64%	18.26%	3	18
$190.00	Nov 20	$24.30	0.56	0.4%	12.84%	13.21%	17	652
$215.00	Nov 13	$14.10	0.41	13.6%	7.45%	21.03%	4	2
$210.00	Nov 13	$15.50	0.44	10.9%	8.19%	19.13%	2	5

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 26,341

Total Puts 34,371

Put/Call Ratio 1.30

Net Difference -8,030

Prior's Put/Call Breakdown

Total Calls 19,055

Total Puts 22,081

Put/Call Ratio 1.16

Net Difference -3,026

Prior 7-Day Put/Call Summary

Total Calls 428,689

Total Puts 524,281

Average Put/Call Ratio 0.89

Ratio Trend Rising

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