MRNA - Options Database

MRNA

MODERNA INC

$150.81 -2.24%

$150.58 (-0.15%)🌙

as of 09/02 06:04 PM

(9/2 10:35) ◀

Wednesday, September 2, 2026 (6:04pm)

▶ (9/3 18:03)

◀ 9/2 18:04 ▶

Option Volume

Detail

ℹ

Current (09/02) 95,407

Calls: 55,531 (58%)

Puts: 39,876 (42%)

Prior (09/01) 153,832

Calls: 107,876 (70%)

Puts: 45,956 (30%)

Current vs Prior -37.98%

Calls: -48.52% (Calls)

Puts: -13.23% (Puts)

Prior 7-Day Total 1,748,207

Calls: 968,966 (55%)

Puts: 779,241 (45%)

Prior 7-Day Average 249,743

Calls: 138,423 (55%)

Puts: 111,320 (45%)

Current vs Prior 7-Day Avg -61.80%

Calls: -59.88%

Puts: -64.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02) $72.90M

Calls: $52.27M (72%)

Puts: $20.63M (28%)

Prior (09/01) $148.28M

Calls: $129.82M (88%)

Puts: $18.46M (12%)

Current vs Prior -50.84%

Calls: -59.74%

Puts: +11.78%

Prior 7-Day Total $1.06B

Calls: $747.06M (70%)

Puts: $313.66M (30%)

Prior 7-Day Average $151.53M

Calls: $106.72M (70%)

Puts: $44.81M (30%)

Current vs Prior 7-Day Avg -51.89%

Calls: -51.03%

Puts: -53.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02) 0.72

Prior (09/01) 0.43

Current vs Prior +68.56%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -8.84%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/02) 942,161

Calls: 395,646 (42%)

Puts: 546,515 (58%)

Prior (09/01) 907,196

Calls: 372,374 (41%)

Puts: 534,822 (59%)

Current vs Prior +3.85%

Prior 7-Day Total 6,666,306

Calls: 2,699,907 (41%)

Puts: 3,966,399 (59%)

Prior 7-Day Average 952,329

Calls: 385,701 (41%)

Puts: 566,628 (59%)

Current vs Prior 7-Day Avg -1.07%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 6.21% | 10.46%13.63% | 22.90%

Prior 8.14% | 11.72%14.68% | 23.42%

Current vs Prior -23.69% | -10.72%-7.19% | -2.24%

Prior 7-Day Avg 8.69% | 12.77%13.71% | 24.13%

Current vs 7-Day Avg -28.50% | -18.07%-0.59% | -5.10%

Prior 7-Day Eod 8.14% | 11.72%14.68% | 23.42%

Current vs 7-Day Eod -23.69% | -10.72%-7.19% | -2.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.55% | 16.16%

Calls: 15.53% | 18.75%

Puts: 17.58% | 13.58%

Prior 9.86% | 31.19%

Calls: 5.42% | 21.64%

Puts: 14.29% | 40.74%

Current vs Prior +67.85% | -48.19%

Prior 7-Day Avg 9.86% | 31.19%

Calls: 5.42% | 21.64%

Puts: 14.29% | 40.74%

Current vs 7-Day Avg +67.85% | -48.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($52.27M). Light premium activity with dollar volume down 51% vs prior. P/C ratio rising 69% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 19 of results (avg 8.4%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Sep 4	4.85	5.10	$4.97	5.0%	576	0.59	324
$155.00	Sep 4	2.31	2.45	$2.38	5.9%	3.4K	0.36	1.5K
$150.00	Sep 18	10.20	10.85	$10.52	6.2%	727	0.55	2.1K
$160.00	Oct 16	12.70	13.60	$13.15	6.8%	143	0.47	1.3K
$155.00	Sep 18	7.80	8.40	$8.10	7.4%	60	0.47	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 25	16.85	17.95	$17.40	6.3%	4	0.57	87
$180.00	Oct 16	34.05	37.35	$35.70	9.2%	--	0.69	119
$177.50	Sep 18	27.50	30.30	$28.90	9.7%	--	0.77	15
$175.00	Oct 16	30.15	33.25	$31.70	9.8%	--	0.64	68
$170.00	Oct 16	26.70	29.45	$28.08	9.8%	--	0.61	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.56, cheapest $0.06)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 4	0.61	0.68	$0.65	10.8%	2.1K	0.12	1.7K
$162.50	Sep 4	0.81	0.90	$0.86	10.5%	1.1K	0.16	1.0K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 4	0.05	0.06	$0.06	16.7%	269	0.01	10.1K
$140.00	Sep 4	0.62	0.75	$0.69	18.8%	2.2K	0.13	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 188 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 4	24.80	27.50	$26.15	10.3%	38	0.99	108
$123.00	Sep 4	26.55	29.65	$28.10	11.0%	8	0.98	15
$126.00	Sep 4	23.90	26.00	$24.95	8.4%	--	0.98	36
$129.00	Sep 4	20.45	23.75	$22.10	14.9%	2	0.98	83
$124.00	Sep 4	25.90	28.50	$27.20	9.6%	50	0.98	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 4	22.70	25.65	$24.17	12.2%	13	0.95	24
$170.00	Sep 4	17.65	20.80	$19.23	16.4%	4	0.93	127
$167.50	Sep 4	15.50	18.55	$17.02	17.9%	4	0.92	3
$165.00	Sep 4	13.45	15.35	$14.40	13.2%	11	0.88	144
$180.00	Sep 11	28.20	31.55	$29.88	11.2%	--	0.88	10

Most actively traded options today. High liquidity = easy entry/exit. 359 active (total vol 58.7K, top 4.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 4	0.32	0.42	$0.37	27.0%	4.8K	0.07	4.2K
$160.00	Sep 4	1.16	1.33	$1.25	13.6%	4.3K	0.21	2.1K
$180.00	Sep 18	2.19	3.15	$2.67	36.0%	3.6K	0.19	8.6K
$155.00	Sep 4	2.31	2.45	$2.38	5.9%	3.4K	0.36	1.5K
$150.00	Sep 4	4.30	4.85	$4.57	12.0%	3.1K	0.55	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 4	3.30	3.85	$3.58	15.4%	3.7K	0.45	1.4K
$140.00	Sep 4	0.62	0.75	$0.69	18.8%	2.2K	0.13	1.0K
$130.00	Sep 4	0.08	0.15	$0.12	58.3%	940	0.03	1.8K
$145.00	Sep 4	1.55	1.73	$1.64	11.0%	850	0.26	567
$135.00	Sep 4	0.20	0.35	$0.28	53.6%	634	0.06	815

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 19.9%, max 28.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$143.00	Sep 4	Oct 2	94.3%	73.4%	28.5%	526	1.9K
$142.00	Sep 4	Oct 9	96.6%	75.6%	27.8%	26	481
$146.00	Sep 4	Oct 9	95.9%	75.1%	27.6%	80	6.2K
$144.00	Sep 4	Oct 9	94.3%	75.9%	24.3%	29	208
$145.00	Sep 4	Oct 16	91.6%	74.3%	23.3%	689	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$142.00	Sep 4	Oct 9	96.6%	75.6%	27.8%	124	553
$146.00	Sep 4	Oct 9	95.9%	75.1%	27.6%	240	133
$144.00	Sep 4	Oct 9	94.3%	75.9%	24.3%	107	305
$145.00	Sep 4	Oct 16	91.6%	74.3%	23.3%	936	843
$143.00	Sep 4	Oct 9	94.3%	77.4%	21.9%	114	193

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 3.00, avg 2.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$160.00	Oct 16	$1.25	$3.75	$1.25	51%	3.00	$156.25
$160.00	$165.00	Oct 2	$1.02	$3.98	$1.02	44%	3.90	$161.02
$150.00	$152.50	Oct 2	$0.53	$1.97	$0.53	56%	3.72	$150.53
$170.00	$175.00	Oct 9	$0.92	$4.08	$0.92	37%	4.43	$170.92
$170.00	$175.00	Oct 16	$1.00	$4.00	$1.00	38%	4.00	$171.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Oct 16	$1.78	$3.22	$1.78	49%	1.81	$153.22
$152.50	$150.00	Sep 18	$0.88	$1.62	$0.88	49%	1.84	$151.62
$152.50	$150.00	Oct 9	$0.90	$1.60	$0.90	46%	1.78	$151.60
$149.00	$148.00	Sep 25	$0.22	$0.78	$0.22	43%	3.55	$148.78
$143.00	$142.00	Sep 25	$0.15	$0.85	$0.15	35%	5.67	$142.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 1.94, avg 0.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$165.00	Sep 25	$1.60	$1.60	$0.90	59%	1.78	$164.10
$177.50	$180.00	Sep 18	$0.83	$0.83	$1.67	77%	0.50	$178.33
$165.00	$167.50	Oct 2	$1.23	$1.23	$1.27	60%	0.97	$166.23
$175.00	$180.00	Oct 16	$1.87	$1.87	$3.13	65%	0.60	$176.87
$152.50	$155.00	Oct 9	$1.55	$1.55	$0.95	46%	1.63	$154.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Oct 16	$3.30	$3.30	$1.70	56%	1.94	$146.70
$133.00	$130.00	Oct 9	$1.68	$1.68	$1.32	74%	1.27	$131.32
$145.00	$140.00	Oct 16	$2.60	$2.60	$2.40	60%	1.08	$142.40
$140.00	$139.00	Sep 18	$0.88	$0.88	$0.12	71%	7.33	$139.12
$138.00	$137.00	Sep 18	$0.83	$0.83	$0.17	73%	4.88	$137.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $3.26, cheapest $2.39)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$146.00	Sep 4	Sep 11	$3.48	95.9%	72.2%
$150.00	Sep 4	Sep 11	$3.18	92.7%	76.1%
$149.00	Sep 4	Sep 11	$3.81	92.5%	77.3%
$148.00	Sep 4	Sep 11	$3.84	90.3%	76.5%
$147.00	Sep 4	Sep 11	$3.50	85.6%	72.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$146.00	Sep 4	Sep 11	$2.39	95.9%	72.2%
$150.00	Sep 4	Sep 11	$3.10	92.7%	76.1%
$149.00	Sep 4	Sep 11	$3.19	92.5%	77.3%
$148.00	Sep 4	Sep 11	$3.15	90.3%	76.5%
$147.00	Sep 4	Sep 11	$2.91	85.6%	72.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 5.36% of stock, avg 14.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$149.00	Sep 4	$4.97	$3.11	$8.08	$140.92	$157.08	5.36%
$152.50	Sep 4	$3.30	$4.80	$8.10	$144.40	$160.60	5.37%
$150.00	Sep 4	$4.57	$3.58	$8.15	$141.85	$158.15	5.40%
$148.00	Sep 4	$5.68	$2.60	$8.28	$139.72	$156.28	5.49%
$147.00	Sep 4	$6.38	$2.04	$8.42	$138.58	$155.42	5.58%
$155.00	Sep 4	$2.38	$6.28	$8.66	$146.34	$163.66	5.74%
$146.00	Sep 4	$6.65	$2.11	$8.76	$137.24	$154.76	5.81%
$145.00	Sep 4	$7.38	$1.64	$9.02	$135.98	$154.02	5.98%
$157.50	Sep 4	$1.79	$8.00	$9.79	$147.71	$167.29	6.49%
$144.00	Sep 4	$8.60	$1.47	$10.07	$133.93	$154.07	6.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.92% of stock, avg 11.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$147.00	Sep 4	$0.86	$2.04	$2.90	$144.10	$165.40
$162.50	$146.00	Sep 4	$0.86	$2.11	$2.97	$143.03	$165.47
$160.00	$147.00	Sep 4	$1.25	$2.04	$3.29	$143.71	$163.29
$160.00	$146.00	Sep 4	$1.25	$2.11	$3.36	$142.64	$163.36
$157.50	$146.00	Sep 4	$1.79	$2.11	$3.90	$142.10	$161.40
$157.50	$147.00	Sep 4	$1.79	$2.04	$3.83	$143.17	$161.33
$162.50	$148.00	Sep 4	$0.86	$2.60	$3.46	$144.54	$165.96
$160.00	$148.00	Sep 4	$1.25	$2.60	$3.85	$144.15	$163.85
$155.00	$147.00	Sep 4	$2.38	$2.04	$4.42	$142.58	$159.42
$155.00	$146.00	Sep 4	$2.38	$2.11	$4.49	$141.51	$159.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 1.98, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
137/138	178/180	Sep 18	$1.66	$0.84	50%	1.98	$136.34	$179.16
139/140	178/180	Sep 18	$1.71	$0.79	48%	2.16	$138.29	$179.21
141/142	178/180	Sep 18	$1.71	$0.79	45%	2.16	$140.29	$179.21
127/128	162/165	Sep 11	$1.31	$1.19	60%	1.10	$126.69	$163.81
127/128	178/180	Sep 11	$0.89	$1.61	76%	0.55	$127.11	$178.39
130/133	170/172	Sep 25	$1.96	$1.04	44%	1.88	$131.04	$171.96
133/134	178/180	Sep 18	$1.36	$1.14	56%	1.19	$132.64	$178.86
127/128	168/170	Sep 11	$1.07	$1.43	67%	0.75	$126.93	$168.57
137/138	165/168	Sep 18	$1.75	$0.75	39%	2.33	$136.25	$166.75
139/140	165/168	Sep 18	$1.80	$0.70	37%	2.57	$138.20	$166.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Oct 16	$0.06	$4.94	8%	82.33
$140.00	$145.00	$150.00	Oct 16	$0.25	$4.75	10%	19.00
$157.50	$160.00	$162.50	Sep 4	$0.15	$2.35	13%	15.67
$137.00	$138.00	$139.00	Sep 4	$0.05	$0.95	3%	19.00
$139.00	$140.00	$141.00	Sep 11	$0.05	$0.95	1%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Oct 16	$0.09	$4.91	7%	54.56
$165.00	$170.00	$175.00	Sep 25	$0.16	$4.84	9%	30.25
$125.00	$130.00	$135.00	Oct 16	$0.22	$4.78	9%	21.73
$150.00	$152.50	$155.00	Sep 4	$0.26	$2.24	19%	8.62
$152.50	$155.00	$157.50	Sep 4	$0.24	$2.26	17%	9.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.19, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$167.50	1:2	Sep 4	-$0.19	$2.31
$170.00	$172.50	1:2	Sep 4	-$0.11	$2.39
$177.50	$180.00	1:2	Sep 4	-$0.10	$2.40
$175.00	$177.50	1:2	Sep 4	-$0.12	$2.38
$160.00	$162.50	1:2	Sep 4	-$0.47	$2.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$134.00	1:2	Sep 4	-$0.08	$0.92
$132.00	$131.00	1:2	Sep 4	-$0.07	$0.93
$122.00	$121.00	1:2	Sep 4	-$0.06	$0.94
$122.00	$121.00	1:2	Sep 11	-$0.11	$0.89
$131.00	$130.00	1:2	Sep 4	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 8.42%, avg 3.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Oct 16	$12.70	0.47	6.1%	8.42%	14.51%	143	1.3K
$175.00	Oct 16	$8.00	0.35	16.0%	5.30%	21.34%	130	855
$170.00	Oct 16	$8.55	0.39	12.7%	5.67%	18.39%	46	481
$165.00	Oct 16	$9.85	0.42	9.4%	6.53%	15.94%	59	2.7K
$155.00	Oct 16	$13.55	0.51	2.8%	8.98%	11.76%	107	2.5K
$180.00	Oct 16	$5.80	0.30	19.4%	3.85%	23.20%	167	2.0K
$175.00	Oct 9	$6.15	0.34	16.0%	4.08%	20.12%	5	47
$152.50	Oct 9	$13.45	0.54	1.1%	8.92%	10.04%	7	2
$155.00	Oct 9	$12.20	0.51	2.8%	8.09%	10.87%	5	42
$160.00	Oct 9	$10.05	0.46	6.1%	6.66%	12.76%	1	13

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 55,531

Total Puts 39,876

Put/Call Ratio 0.72

Net Difference 15,655

Prior's Put/Call Breakdown

Total Calls 107,876

Total Puts 45,956

Put/Call Ratio 0.43

Net Difference 61,920

Prior 7-Day Put/Call Summary

Total Calls 968,966

Total Puts 779,241

Average Put/Call Ratio 0.79

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