MRNA - Options Database

MRNA

MODERNA INC

$140.33 -3.59%

$140.70 (+0.26%)🌙

as of 09/08 06:03 PM

(9/4 18:03) ◀

Tuesday, September 8, 2026 (6:03pm)

▶ (9/9 18:03)

◀ 9/8 18:03 ▶

Option Volume

Detail

ℹ

Current (09/08) 63,274

Calls: 45,329 (72%)

Puts: 17,945 (28%)

Prior (09/04) 116,488

Calls: 83,003 (71%)

Puts: 33,485 (29%)

Current vs Prior -45.68%

Calls: -45.39% (Calls)

Puts: -46.41% (Puts)

Prior 7-Day Total 914,670

Calls: 546,588 (60%)

Puts: 368,082 (40%)

Prior 7-Day Average 130,667

Calls: 78,084 (60%)

Puts: 52,583 (40%)

Current vs Prior 7-Day Avg -51.58%

Calls: -41.95%

Puts: -65.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/08) $37.19M

Calls: $28.06M (75%)

Puts: $9.13M (25%)

Prior (09/04) $45.54M

Calls: $33.38M (73%)

Puts: $12.16M (27%)

Current vs Prior -18.34%

Calls: -15.94%

Puts: -24.91%

Prior 7-Day Total $602.38M

Calls: $458.93M (76%)

Puts: $143.45M (24%)

Prior 7-Day Average $86.05M

Calls: $65.56M (76%)

Puts: $20.49M (24%)

Current vs Prior 7-Day Avg -56.79%

Calls: -57.21%

Puts: -55.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/08) 0.40

Prior (09/04) 0.40

Current vs Prior -1.87%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -41.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/08) 896,172

Calls: 391,006 (44%)

Puts: 505,166 (56%)

Prior (09/04) 979,299

Calls: 419,626 (43%)

Puts: 559,673 (57%)

Current vs Prior -8.49%

Prior 7-Day Total 6,696,981

Calls: 2,782,160 (42%)

Puts: 3,914,821 (58%)

Prior 7-Day Average 956,711

Calls: 397,451 (42%)

Puts: 559,260 (58%)

Current vs Prior 7-Day Avg -6.33%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.91% | 10.00%10.00% | 20.69%

Prior 7.47% | 11.05%11.05% | 21.73%

Current vs Prior -20.80% | -9.50%-9.50% | -4.81%

Prior 7-Day Avg 6.70% | 10.73%13.60% | 22.79%

Current vs 7-Day Avg -11.68% | -6.85%-26.48% | -9.25%

Prior 7-Day Eod 7.47% | 11.05%11.05% | 21.73%

Current vs 7-Day Eod -20.80% | -9.50%-9.50% | -4.81%

Sentiment BULLISHBULLISH

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 12.73% | 24.75%

Calls: 9.75% | 20.40%

Puts: 15.70% | 29.10%

Current vs 7-Day Avg +30.04% | -34.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($28.06M) vs puts ($9.13M). Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (45,329 calls vs 17,945 puts).

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 18 of results (avg 8.6%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Sep 11	3.05	3.20	$3.13	4.8%	356	0.44	66
$145.00	Oct 16	10.85	11.60	$11.23	6.7%	87	0.49	219
$113.00	Sep 11	26.50	28.80	$27.65	8.3%	--	0.90	22
$150.00	Sep 11	1.00	1.09	$1.05	8.6%	1.3K	0.19	642
$114.00	Sep 11	25.50	27.80	$26.65	8.6%	--	0.90	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	4.20	4.40	$4.30	4.7%	94	0.21	4.2K
$145.00	Oct 16	14.75	16.05	$15.40	8.4%	20	0.51	397
$165.00	Oct 16	27.85	30.55	$29.20	9.2%	--	0.71	29
$135.00	Sep 11	1.59	1.75	$1.67	9.6%	484	0.28	1.4K
$167.50	Sep 25	27.25	30.00	$28.63	9.6%	--	0.82	19

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.73, cheapest $0.28)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 11	0.25	0.30	$0.28	17.9%	1.1K	0.06	1.0K
$165.00	Sep 18	0.87	0.95	$0.91	8.8%	7.2K	0.11	6.6K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 11	0.60	0.72	$0.66	18.2%	700	0.13	807
$131.00	Sep 11	0.74	0.85	$0.80	13.7%	420	0.15	158
$132.00	Sep 11	0.90	1.01	$0.96	11.5%	182	0.18	116
$120.00	Sep 18	0.68	0.83	$0.76	19.7%	747	0.09	11.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 168 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 11	24.35	26.80	$25.58	9.6%	1	1.00	98
$118.00	Sep 11	21.40	23.95	$22.67	11.2%	--	1.00	20
$119.00	Sep 11	19.90	23.50	$21.70	16.6%	20	1.00	--
$120.00	Sep 11	19.50	21.90	$20.70	11.6%	20	1.00	35
$121.00	Sep 11	18.55	20.85	$19.70	11.7%	20	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 11	23.15	26.10	$24.63	12.0%	--	0.96	11
$160.00	Sep 11	18.35	20.90	$19.63	13.0%	82	0.94	113
$167.50	Sep 18	25.95	28.95	$27.45	10.9%	--	0.94	147
$165.00	Sep 18	23.75	26.75	$25.25	11.9%	--	0.91	86
$157.50	Sep 11	15.85	18.50	$17.18	15.4%	1	0.90	114

Most actively traded options today. High liquidity = easy entry/exit. 302 active (total vol 45.1K, top 7.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 18	0.87	0.95	$0.91	8.8%	7.2K	0.11	6.6K
$160.00	Sep 18	1.26	1.40	$1.33	10.5%	6.4K	0.16	3.5K
$162.50	Sep 18	0.99	1.27	$1.13	24.8%	4.2K	0.14	174
$150.00	Sep 18	3.00	3.90	$3.45	26.1%	1.3K	0.33	2.2K
$150.00	Sep 11	1.00	1.09	$1.05	8.6%	1.3K	0.19	642

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	0.68	0.83	$0.76	19.7%	747	0.09	11.9K
$130.00	Sep 11	0.60	0.72	$0.66	18.2%	700	0.13	807
$140.00	Sep 11	3.50	4.05	$3.78	14.6%	603	0.48	538
$120.00	Oct 23	3.45	6.50	$4.97	61.4%	598	0.22	21
$135.00	Sep 11	1.59	1.75	$1.67	9.6%	484	0.28	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 9.8%, max 17.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$148.00	Sep 11	Oct 23	86.9%	74.1%	17.3%	532	3.9K
$136.00	Sep 11	Oct 9	76.2%	65.9%	15.8%	11	104
$146.00	Sep 11	Oct 9	84.3%	73.5%	14.7%	504	2.9K
$144.00	Sep 11	Oct 23	83.7%	73.6%	13.7%	620	197
$150.00	Sep 11	Oct 23	82.6%	73.8%	11.9%	1.3K	649

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Sep 11	Oct 2	87.2%	75.2%	15.9%	24	177
$148.00	Sep 11	Oct 9	86.9%	76.4%	13.8%	71	218
$146.00	Sep 11	Oct 23	84.3%	74.2%	13.5%	85	114
$150.00	Sep 11	Oct 23	82.6%	73.8%	11.9%	215	249
$141.00	Sep 11	Oct 23	79.1%	70.8%	11.7%	135	109

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 0.65, avg 2.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$135.00	Oct 9	$6.05	$3.95	$6.05	75%	0.65	$131.05
$150.00	$155.00	Oct 23	$1.28	$3.72	$1.28	46%	2.91	$151.28
$160.00	$165.00	Oct 2	$0.43	$4.57	$0.43	28%	10.63	$160.43
$135.00	$140.00	Oct 16	$2.10	$2.90	$2.10	62%	1.38	$137.10
$150.00	$155.00	Oct 9	$1.20	$3.80	$1.20	42%	3.17	$151.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$120.00	Oct 9	$0.50	$4.50	$0.50	24%	9.00	$124.50
$152.50	$150.00	Sep 18	$1.30	$1.20	$1.30	72%	0.92	$151.20
$145.00	$144.00	Sep 25	$0.13	$0.87	$0.13	55%	6.69	$144.87
$145.00	$144.00	Oct 2	$0.20	$0.80	$0.20	53%	4.00	$144.80
$145.00	$144.00	Sep 18	$0.25	$0.75	$0.25	58%	3.00	$144.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 1.63, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$148.00	$149.00	Sep 18	$0.75	$0.75	$0.25	63%	3.00	$148.75
$149.00	$150.00	Oct 9	$0.75	$0.75	$0.25	57%	3.00	$149.75
$142.00	$143.00	Sep 18	$0.75	$0.75	$0.25	50%	3.00	$142.75
$157.50	$160.00	Sep 25	$0.87	$0.87	$1.63	72%	0.53	$158.37
$162.50	$165.00	Sep 25	$0.72	$0.72	$1.78	77%	0.40	$163.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$135.00	Oct 16	$3.10	$3.10	$1.90	55%	1.63	$136.90
$120.00	$115.00	Oct 9	$1.62	$1.62	$3.38	80%	0.48	$118.38
$130.00	$125.00	Oct 9	$2.15	$2.15	$2.85	68%	0.75	$127.85
$125.00	$120.00	Oct 2	$1.47	$1.47	$3.53	77%	0.42	$123.53
$125.00	$120.00	Oct 23	$1.71	$1.71	$3.29	73%	0.52	$123.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $2.59, cheapest $2.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$146.00	Sep 11	Sep 18	$2.54	84.3%	71.5%
$144.00	Sep 11	Sep 18	$2.72	83.7%	71.6%
$145.00	Sep 11	Sep 18	$2.68	82.0%	71.0%
$143.00	Sep 11	Sep 18	$2.75	80.2%	69.5%
$137.00	Sep 11	Sep 18	$2.60	77.3%	67.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$146.00	Sep 11	Sep 18	$2.45	84.3%	71.5%
$144.00	Sep 11	Sep 18	$2.55	83.7%	71.6%
$145.00	Sep 11	Sep 18	$2.05	82.0%	71.0%
$143.00	Sep 11	Sep 18	$2.58	80.2%	69.5%
$137.00	Sep 11	Sep 18	$1.94	77.3%	67.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 5.54% of stock, avg 13.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$140.00	Sep 11	$4.00	$3.78	$7.78	$132.22	$147.78	5.54%
$141.00	Sep 11	$3.58	$4.30	$7.88	$133.12	$148.88	5.62%
$139.00	Sep 11	$4.88	$3.16	$8.04	$130.96	$147.04	5.73%
$143.00	Sep 11	$2.80	$5.30	$8.10	$134.90	$151.10	5.77%
$142.00	Sep 11	$3.13	$5.03	$8.16	$133.84	$150.16	5.81%
$138.00	Sep 11	$5.40	$2.83	$8.23	$129.77	$146.23	5.86%
$137.00	Sep 11	$6.15	$2.44	$8.59	$128.41	$145.59	6.12%
$136.00	Sep 11	$6.65	$2.03	$8.68	$127.32	$144.68	6.19%
$144.00	Sep 11	$2.61	$6.10	$8.71	$135.29	$152.71	6.21%
$145.00	Sep 11	$2.20	$6.85	$9.05	$135.95	$154.05	6.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.01% of stock, avg 11.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$145.00	$136.00	Sep 11	$2.20	$2.03	$4.23	$131.77	$149.23
$145.00	$137.00	Sep 11	$2.20	$2.44	$4.64	$132.36	$149.64
$144.00	$136.00	Sep 11	$2.61	$2.03	$4.64	$131.36	$148.64
$144.00	$137.00	Sep 11	$2.61	$2.44	$5.05	$131.95	$149.05
$143.00	$136.00	Sep 11	$2.80	$2.03	$4.83	$131.17	$147.83
$145.00	$138.00	Sep 11	$2.20	$2.83	$5.03	$132.97	$150.03
$143.00	$137.00	Sep 11	$2.80	$2.44	$5.24	$131.76	$148.24
$144.00	$138.00	Sep 11	$2.61	$2.83	$5.44	$132.56	$149.44
$143.00	$138.00	Sep 11	$2.80	$2.83	$5.63	$132.37	$148.63
$142.00	$136.00	Sep 11	$3.13	$2.03	$5.16	$130.84	$147.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 1.05, avg credit $0.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
115/116	152/155	Sep 11	$1.28	$1.22	75%	1.05	$114.72	$153.78
115/116	150/152	Sep 11	$1.26	$1.24	71%	1.02	$114.74	$151.26
133/134	148/149	Sep 11	$0.67	$0.33	50%	2.03	$133.33	$148.67
135/136	148/149	Sep 11	$0.74	$0.26	43%	2.85	$135.26	$148.74
126/127	148/149	Sep 11	$0.50	$0.50	67%	1.00	$126.50	$148.50
128/129	148/149	Sep 11	$0.53	$0.47	63%	1.13	$128.47	$148.53
132/133	148/149	Sep 11	$0.59	$0.41	54%	1.44	$132.41	$148.59
129/130	148/149	Sep 11	$0.50	$0.50	61%	1.00	$129.50	$148.50
130/131	148/149	Sep 11	$0.52	$0.48	59%	1.08	$130.48	$148.52
131/132	148/149	Sep 11	$0.54	$0.46	57%	1.17	$131.46	$148.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Oct 16	$0.08	$4.92	10%	61.50
$155.00	$157.50	$160.00	Sep 18	$0.05	$2.45	8%	49.00
$152.50	$155.00	$157.50	Oct 2	$0.06	$2.44	6%	40.67
$120.00	$125.00	$130.00	Sep 18	$0.39	$4.61	15%	11.82
$117.00	$118.00	$119.00	Sep 11	$0.06	$0.94	6%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Sep 25	$0.17	$4.83	14%	28.41
$115.00	$120.00	$125.00	Sep 18	$0.16	$4.84	9%	30.25
$120.00	$125.00	$130.00	Oct 23	$0.24	$4.76	11%	19.83
$152.50	$155.00	$157.50	Sep 18	$0.09	$2.41	10%	26.78
$157.50	$160.00	$162.50	Sep 18	$0.07	$2.43	6%	34.71

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 $-0.08, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$160.00	1:2	Sep 11	-$0.01	$2.49
$165.00	$167.50	1:2	Sep 11	-$0.03	$2.47
$152.50	$155.00	1:2	Sep 11	-$0.32	$2.18
$165.00	$167.50	1:2	Sep 18	-$0.37	$2.13
$150.00	$152.50	1:2	Sep 11	-$0.59	$1.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$125.00	1:2	Sep 18	-$0.08	$4.92
$120.00	$115.00	1:2	Sep 18	-$0.02	$4.98
$125.00	$120.00	1:2	Sep 18	-$0.23	$4.77
$125.00	$120.00	1:2	Sep 25	-$0.46	$4.54
$120.00	$115.00	1:2	Oct 9	-$0.54	$4.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 7.13%, avg 3.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$150.00	Oct 23	$10.00	0.46	6.9%	7.13%	14.02%	3	7
$145.00	Oct 23	$11.75	0.51	3.3%	8.37%	11.70%	251	6
$155.00	Oct 23	$7.75	0.41	10.4%	5.52%	15.98%	2	--
$165.00	Oct 23	$5.60	0.33	17.6%	3.99%	21.57%	13	--
$148.00	Oct 23	$10.00	0.48	5.5%	7.13%	12.59%	1	--
$142.00	Oct 23	$12.75	0.54	1.2%	9.09%	10.28%	40	11
$160.00	Oct 23	$6.45	0.36	14.0%	4.60%	18.61%	10	77
$143.00	Oct 23	$12.05	0.53	1.9%	8.59%	10.49%	46	11
$144.00	Oct 23	$11.50	0.52	2.6%	8.19%	10.81%	265	6
$155.00	Oct 16	$7.55	0.39	10.4%	5.38%	15.83%	467	2.5K

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 45,329

Total Puts 17,945

Put/Call Ratio 0.40

Net Difference 27,384

Prior's Put/Call Breakdown

Total Calls 83,003

Total Puts 33,485

Put/Call Ratio 0.40

Net Difference 49,518

Prior 7-Day Put/Call Summary

Total Calls 546,588

Total Puts 368,082

Average Put/Call Ratio 0.67

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