MRNA - Options Database

MRNA

MODERNA INC

$145.55 -2.23%

$144.85 (-0.48%)🌙

as of 09/04 06:03 PM

(9/3 18:03) ◀

Friday, September 4, 2026 (6:03pm)

▶ (9/8 18:03)

◀ 9/4 18:03 ▶

Option Volume

Detail

ℹ

Current (09/04) 116,488

Calls: 83,003 (71%)

Puts: 33,485 (29%)

Prior (09/03) 101,036

Calls: 65,740 (65%)

Puts: 35,296 (35%)

Current vs Prior +15.29%

Calls: +26.26% (Calls)

Puts: -5.13% (Puts)

Prior 7-Day Total 943,814

Calls: 538,552 (57%)

Puts: 405,262 (43%)

Prior 7-Day Average 134,830

Calls: 76,936 (57%)

Puts: 57,894 (43%)

Current vs Prior 7-Day Avg -13.60%

Calls: +7.89%

Puts: -42.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/04) $45.54M

Calls: $33.38M (73%)

Puts: $12.16M (27%)

Prior (09/03) $75.27M

Calls: $59.86M (80%)

Puts: $15.40M (20%)

Current vs Prior -39.50%

Calls: -44.25%

Puts: -21.05%

Prior 7-Day Total $651.29M

Calls: $474.84M (73%)

Puts: $176.45M (27%)

Prior 7-Day Average $93.04M

Calls: $67.83M (73%)

Puts: $25.21M (27%)

Current vs Prior 7-Day Avg -51.06%

Calls: -50.80%

Puts: -51.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/04) 0.40

Prior (09/03) 0.54

Current vs Prior -24.86%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -46.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/04) 979,299

Calls: 419,626 (43%)

Puts: 559,673 (57%)

Prior (09/03) 960,665

Calls: 405,580 (42%)

Puts: 555,085 (58%)

Current vs Prior +1.94%

Prior 7-Day Total 6,680,477

Calls: 2,756,380 (41%)

Puts: 3,924,097 (59%)

Prior 7-Day Average 954,353

Calls: 393,768 (41%)

Puts: 560,585 (59%)

Current vs Prior 7-Day Avg +2.61%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.02% | 7.47%11.05% | 21.73%

Prior 4.08% | 8.94%12.73% | 22.12%

Current vs Prior +83.16% | +23.57%-13.21% | -1.76%

Prior 7-Day Avg 6.59% | 10.76%14.39% | 23.22%

Current vs 7-Day Avg +13.34% | +2.64%-23.23% | -6.43%

Prior 7-Day Eod 4.08% | 8.94%12.73% | 22.12%

Current vs 7-Day Eod +83.16% | +23.57%-13.21% | -1.76%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.55% | 16.16%

Calls: 15.53% | 18.75%

Puts: 17.58% | 13.58%

Prior 16.55% | 16.16%

Calls: 15.53% | 18.75%

Puts: 17.58% | 13.58%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 11.77% | 26.90%

Calls: 8.31% | 20.81%

Puts: 15.23% | 32.98%

Current vs 7-Day Avg +40.59% | -39.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($33.38M). Extreme bullish P/C ratio of 0.40 - heavy call buying (83,003 calls vs 33,485 puts). P/C ratio dropping 25% - sentiment shifting bullish.

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 BULLISH

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 7 of results (avg 8.0%, best 7.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 18	2.15	2.31	$2.23	7.2%	3.2K	0.21	3.6K
$145.00	Sep 11	5.35	5.75	$5.55	7.2%	538	0.54	338
$145.00	Sep 18	7.80	8.50	$8.15	8.6%	316	0.54	766
$150.00	Sep 18	5.55	6.05	$5.80	8.6%	1.2K	0.44	1.8K
$120.00	Oct 16	28.50	31.25	$29.88	9.2%	5	0.82	1.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	0.68	0.73	$0.71	7.0%	1.5K	0.07	11.6K
$145.00	Oct 16	13.05	14.15	$13.60	8.1%	37	0.44	395

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.49, cheapest $0.28)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 11	0.25	0.30	$0.28	17.9%	645	0.05	626
$120.00	Sep 18	0.68	0.73	$0.71	7.0%	1.5K	0.07	11.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 186 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Sep 4	24.90	28.30	$26.60	12.8%	--	1.00	81
$120.00	Sep 4	24.45	27.30	$25.88	11.0%	8	1.00	87
$122.00	Sep 4	21.70	25.30	$23.50	15.3%	1	1.00	6
$123.00	Sep 4	20.70	24.30	$22.50	16.0%	1	1.00	17
$125.00	Sep 4	19.00	22.30	$20.65	16.0%	4	1.00	107

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 4	12.75	16.25	$14.50	24.1%	26	1.00	188
$162.50	Sep 4	15.20	18.80	$17.00	21.2%	1	1.00	52
$165.00	Sep 4	17.70	21.25	$19.48	18.2%	1	1.00	142
$157.50	Sep 4	10.75	13.40	$12.08	21.9%	10	1.00	77
$155.00	Sep 4	7.70	11.05	$9.38	35.7%	278	0.99	432

Most actively traded options today. High liquidity = easy entry/exit. 352 active (total vol 85.9K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 4	0.00	0.01	$0.01	100.0%	6.6K	0.01	4.8K
$155.00	Sep 11	1.96	2.45	$2.21	22.2%	4.5K	0.27	2.9K
$155.00	Sep 4	0.00	0.01	$0.01	100.0%	4.0K	0.01	1.5K
$148.00	Sep 11	3.85	4.65	$4.25	18.8%	3.9K	0.45	50
$146.00	Sep 4	0.10	0.44	$0.27	125.9%	3.8K	0.35	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	0.68	0.73	$0.71	7.0%	1.5K	0.07	11.6K
$140.00	Sep 4	0.00	0.01	$0.01	100.0%	1.3K	0.01	1.2K
$120.00	Oct 16	3.50	4.20	$3.85	18.2%	1.2K	0.18	4.2K
$145.00	Sep 4	0.10	0.44	$0.27	125.9%	1.1K	0.33	709
$135.00	Sep 11	0.80	1.60	$1.20	66.7%	1.0K	0.17	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 43.6%, max 56.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Sep 4	Oct 16	112.0%	71.8%	56.0%	3.7K	1.8K
$146.00	Sep 4	Oct 9	106.6%	70.1%	52.1%	3.8K	4.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Sep 4	Oct 16	112.0%	71.8%	56.0%	1.1K	1.1K
$146.00	Sep 4	Oct 9	106.6%	70.1%	52.1%	305	161
$167.50	Sep 18	Oct 2	75.4%	74.1%	1.7%	10	148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 3.00, avg 2.63)

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	45%	3.00	$156.25
$140.00	$145.00	Oct 16	$2.10	$2.90	$2.10	62%	1.38	$142.10
$125.00	$130.00	Oct 16	$3.09	$1.91	$3.09	78%	0.62	$128.09
$150.00	$152.50	Sep 25	$0.42	$2.08	$0.42	47%	4.95	$150.42
$160.00	$165.00	Oct 16	$1.23	$3.77	$1.23	41%	3.07	$161.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$120.00	Oct 9	$0.20	$4.80	$0.20	20%	24.00	$124.80
$148.00	$147.00	Sep 4	$0.38	$0.62	$0.38	99%	1.63	$147.62
$133.00	$130.00	Sep 18	$0.22	$2.78	$0.22	22%	12.64	$132.78
$143.00	$142.00	Sep 25	$0.15	$0.85	$0.15	42%	5.67	$142.85
$133.00	$130.00	Sep 25	$0.41	$2.59	$0.41	25%	6.32	$132.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 1.22, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$172.50	Sep 18	$0.93	$0.93	$1.57	84%	0.59	$170.93
$165.00	$167.50	Sep 25	$1.17	$1.17	$1.33	72%	0.88	$166.17
$162.50	$165.00	Sep 11	$0.77	$0.77	$1.73	82%	0.45	$163.27
$155.00	$157.50	Oct 2	$1.45	$1.45	$1.05	58%	1.38	$156.45
$149.00	$150.00	Sep 11	$0.84	$0.84	$0.16	57%	5.25	$149.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Oct 16	$2.75	$2.75	$2.25	56%	1.22	$142.25
$130.00	$125.00	Oct 9	$1.78	$1.78	$3.22	74%	0.55	$128.22
$135.00	$130.00	Oct 16	$2.10	$2.10	$2.90	67%	0.72	$132.90
$133.00	$130.00	Oct 9	$1.45	$1.45	$1.55	70%	0.94	$131.55
$125.00	$120.00	Oct 2	$1.33	$1.33	$3.67	81%	0.36	$123.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $4.72, cheapest $4.53)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$145.00	Sep 4	Sep 11	$4.80	112.0%	65.1%
$146.00	Sep 4	Sep 11	$4.98	106.6%	66.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$145.00	Sep 4	Sep 11	$4.53	112.0%	65.1%
$146.00	Sep 4	Sep 11	$4.58	106.6%	66.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 0.69% of stock, avg 12.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$146.00	Sep 4	$0.27	$0.74	$1.01	$144.99	$147.01	0.69%
$145.00	Sep 4	$0.75	$0.27	$1.02	$143.98	$146.02	0.70%
$147.00	Sep 4	$0.03	$1.83	$1.86	$145.14	$148.86	1.28%
$144.00	Sep 4	$1.86	$0.05	$1.91	$142.09	$145.91	1.31%
$143.00	Sep 4	$2.20	$0.03	$2.23	$140.77	$145.23	1.53%
$148.00	Sep 4	$0.01	$2.21	$2.22	$145.78	$150.22	1.53%
$149.00	Sep 4	$0.02	$3.28	$3.30	$145.70	$152.30	2.27%
$142.00	Sep 4	$3.50	$0.01	$3.51	$138.49	$145.51	2.41%
$141.00	Sep 4	$4.68	$0.01	$4.69	$136.31	$145.69	3.22%
$150.00	Sep 4	$0.01	$4.68	$4.69	$145.31	$154.69	3.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.05% of stock, avg 10.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$147.00	$144.00	Sep 4	$0.03	$0.05	$0.08	$143.92	$147.08
$147.00	$145.00	Sep 4	$0.03	$0.27	$0.30	$144.70	$147.30
$146.00	$144.00	Sep 4	$0.27	$0.05	$0.32	$143.68	$146.32
$147.00	$132.00	Sep 4	$0.03	$0.43	$0.46	$131.54	$147.46
$146.00	$145.00	Sep 4	$0.27	$0.27	$0.54	$144.46	$146.54
$146.00	$132.00	Sep 4	$0.27	$0.43	$0.70	$131.30	$146.70
$147.00	$124.00	Sep 4	$0.03	$1.07	$1.10	$122.90	$148.10
$147.00	$127.00	Sep 4	$0.03	$1.07	$1.10	$125.90	$148.10
$146.00	$127.00	Sep 4	$0.27	$1.07	$1.34	$125.66	$147.34
$146.00	$124.00	Sep 4	$0.27	$1.07	$1.34	$122.66	$147.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 2.13, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
120/121	162/165	Sep 11	$1.70	$0.80	73%	2.13	$119.30	$164.20
120/121	170/172	Sep 11	$1.17	$1.33	82%	0.88	$119.83	$171.17
126/127	162/165	Sep 11	$1.27	$1.23	73%	1.03	$125.73	$163.77
120/121	155/158	Sep 11	$1.49	$1.01	63%	1.48	$119.51	$156.49
120/121	168/170	Sep 11	$1.03	$1.47	81%	0.70	$119.97	$168.53
130/131	162/165	Sep 11	$1.32	$1.18	68%	1.12	$129.68	$163.82
120/121	158/160	Sep 11	$1.25	$1.25	68%	1.00	$119.75	$158.75
117/118	162/165	Sep 11	$1.02	$1.48	75%	0.69	$116.98	$163.52
126/127	170/172	Sep 11	$0.74	$1.76	82%	0.42	$126.26	$170.74
125/130	168/172	Oct 9	$3.17	$1.83	42%	1.73	$126.83	$170.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$146.00	$147.00	Sep 4	$0.24	$0.76	59%	3.17
$160.00	$162.50	$165.00	Sep 18	$0.07	$2.43	7%	34.71
$146.00	$147.00	$148.00	Sep 4	$0.22	$0.78	33%	3.55
$120.00	$125.00	$130.00	Sep 18	$0.29	$4.71	10%	16.24
$125.00	$130.00	$135.00	Sep 25	$0.40	$4.60	14%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Oct 16	$0.08	$4.92	11%	61.50
$160.00	$165.00	$170.00	Oct 16	$0.11	$4.89	9%	44.45
$120.00	$125.00	$130.00	Sep 25	$0.15	$4.85	10%	32.33
$144.00	$145.00	$146.00	Sep 4	$0.25	$0.75	56%	3.00
$150.00	$155.00	$160.00	Oct 16	$0.16	$4.84	10%	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. 67 found (best net $-0.34, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$142.00	$143.00	1:2	Sep 4	-$0.90	$0.10
$170.00	$172.50	1:2	Sep 11	-$0.09	$2.41
$149.00	$150.00	1:2	Sep 4	$0.00	$1.00
$150.00	$152.50	1:2	Sep 4	-$0.01	$2.49
$152.50	$155.00	1:2	Sep 4	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$125.00	1:2	Sep 18	-$0.34	$4.66
$152.50	$150.00	1:2	Sep 4	-$2.26	$0.24
$125.00	$120.00	1:2	Sep 18	-$0.19	$4.81
$131.00	$130.00	1:2	Sep 11	$0.00	$1.00
$126.00	$125.00	1:2	Sep 4	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 5.08%, avg 3.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Oct 16	$7.40	0.37	13.4%	5.08%	18.45%	44	2.6K
$155.00	Oct 16	$10.05	0.45	6.5%	6.90%	13.40%	94	2.5K
$160.00	Oct 16	$8.25	0.41	9.9%	5.67%	15.60%	56	1.4K
$150.00	Oct 16	$11.85	0.51	3.1%	8.14%	11.20%	76	502
$170.00	Oct 16	$5.05	0.31	16.8%	3.47%	20.27%	55	497
$160.00	Oct 9	$6.95	0.39	9.9%	4.77%	14.70%	1	15
$147.00	Oct 9	$11.50	0.53	1.0%	7.90%	8.90%	--	12
$149.00	Oct 9	$10.40	0.51	2.4%	7.15%	9.52%	1	6
$155.00	Oct 9	$7.55	0.44	6.5%	5.19%	11.68%	5	41
$150.00	Oct 9	$9.50	0.49	3.1%	6.53%	9.58%	12	8

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 83,003

Total Puts 33,485

Put/Call Ratio 0.40

Net Difference 49,518

Prior's Put/Call Breakdown

Total Calls 65,740

Total Puts 35,296

Put/Call Ratio 0.54

Net Difference 30,444

Prior 7-Day Put/Call Summary

Total Calls 538,552

Total Puts 405,262

Average Put/Call Ratio 0.75

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