MRNA - Options Database

MRNA

MODERNA INC

$58.07 -2.67%

$58.16 (+0.15%)🌙

as of 07/22 06:18 PM

(7/21 18:05) ◀

Wednesday, July 22, 2026 (6:18pm)

▶ (7/23 18:06)

◀ 7/22 18:18 ▶

Option Volume

Detail

ℹ

Current (07/22) 81,527

Calls: 67,448 (83%)

Puts: 14,079 (17%)

Prior (07/21) 17,073

Calls: 7,195 (42%)

Puts: 9,878 (58%)

Current vs Prior +377.52%

Calls: +837.43% (Calls)

Puts: +42.53% (Puts)

Prior 7-Day Total 226,430

Calls: 157,090 (69%)

Puts: 69,340 (31%)

Prior 7-Day Average 32,347

Calls: 22,441 (69%)

Puts: 9,905 (31%)

Current vs Prior 7-Day Avg +152.04%

Calls: +200.55%

Puts: +42.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $17.17M

Calls: $9.48M (55%)

Puts: $7.69M (45%)

Prior (07/21) $8.06M

Calls: $3.03M (38%)

Puts: $5.03M (62%)

Current vs Prior +112.99%

Calls: +213.14%

Puts: +52.78%

Prior 7-Day Total $74.57M

Calls: $41.03M (55%)

Puts: $33.54M (45%)

Prior 7-Day Average $10.65M

Calls: $5.86M (55%)

Puts: $4.79M (45%)

Current vs Prior 7-Day Avg +61.19%

Calls: +61.71%

Puts: +60.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.21

Prior (07/21) 1.37

Current vs Prior -84.80%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -73.22%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22) 257,360

Calls: 150,954 (59%)

Puts: 106,406 (41%)

Prior (07/21) 549,218

Calls: 256,218 (47%)

Puts: 293,000 (53%)

Current vs Prior -53.14%

Prior 7-Day Total 3,887,146

Calls: 1,884,529 (48%)

Puts: 2,002,617 (52%)

Prior 7-Day Average 555,306

Calls: 269,218 (48%)

Puts: 286,088 (52%)

Current vs Prior 7-Day Avg -53.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 6.11% | 13.66%22.77% | 29.10%

Prior 6.91% | 14.30%21.22% | 27.27%

Current vs Prior -11.48% | -4.49%+7.28% | +6.72%

Prior 7-Day Avg 7.02% | 12.60%10.31% | 24.20%

Current vs 7-Day Avg -12.88% | +8.34%+120.83% | +20.25%

Prior 7-Day Eod 6.91% | 14.30%21.22% | 27.27%

Current vs 7-Day Eod -11.48% | -4.49%+7.28% | +6.72%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.13% | 42.25%

Calls: 20.15% | 38.46%

Puts: 42.12% | 46.05%

Prior 31.13% | 42.25%

Calls: 20.15% | 38.46%

Puts: 42.12% | 46.05%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 31.13% | 42.25%

Calls: 20.15% | 38.46%

Puts: 42.12% | 46.05%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 113% vs prior. Dollar volume significantly above 7-day average (61% higher). Unusually high activity with volume up 378% vs prior - elevated interest. Volume explosion - 152% above 7-day average (81,527 vs avg 32,347).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 7.5%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	2.89	3.00	$2.95	3.7%	10.4K	0.45	373
$60.00	Aug 21	4.95	5.25	$5.10	5.9%	95	0.51	1.2K
$59.00	Jul 31	3.25	3.45	$3.35	6.0%	3	0.49	37
$50.00	Aug 14	9.55	10.30	$9.93	7.6%	17	0.78	41
$60.00	Aug 7	3.85	4.20	$4.03	8.7%	193	0.48	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Aug 21	5.50	5.75	$5.63	4.4%	30	0.44	2
$61.00	Aug 14	6.75	7.10	$6.93	5.1%	3	0.54	37
$60.00	Aug 21	6.65	7.00	$6.83	5.1%	132	0.50	3.4K
$62.00	Jul 31	6.00	6.40	$6.20	6.5%	9	0.63	72
$60.00	Aug 7	5.55	6.00	$5.78	7.8%	1.0K	0.52	866

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 24	7.05	8.50	$7.78	18.6%	30	0.98	75
$48.00	Jul 24	9.05	11.20	$10.13	21.2%	50	0.97	196
$52.00	Jul 24	5.20	7.30	$6.25	33.6%	10	0.95	10
$47.00	Jul 24	9.70	12.20	$10.95	22.8%	48	0.94	56
$53.00	Jul 24	3.80	6.40	$5.10	51.0%	33	0.93	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Jul 24	9.80	12.30	$11.05	22.6%	1	1.00	53
$65.00	Jul 24	5.85	8.40	$7.13	35.8%	6	0.94	386
$66.00	Jul 24	6.85	8.75	$7.80	24.4%	12	0.93	60
$68.00	Jul 24	8.80	11.35	$10.07	25.3%	2	0.93	170
$67.00	Jul 24	7.10	10.35	$8.73	37.2%	18	0.92	45

Most actively traded options today. High liquidity = easy entry/exit. 147 active (total vol 57.7K, top 11.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Jul 24	0.00	0.35	$0.18	194.4%	11.0K	0.07	11.4K
$60.00	Jul 31	2.89	3.00	$2.95	3.7%	10.4K	0.45	373
$63.00	Jul 31	1.97	3.25	$2.61	49.0%	10.0K	0.37	89
$66.00	Jul 24	0.01	0.27	$0.14	185.7%	8.1K	0.07	7.6K
$64.00	Jul 24	0.09	0.32	$0.21	109.5%	6.1K	0.10	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 7	5.55	6.00	$5.78	7.8%	1.0K	0.52	866
$57.00	Jul 24	0.86	1.10	$0.98	24.5%	976	0.37	1.0K
$60.00	Jul 24	2.52	2.82	$2.67	11.2%	730	0.68	1.3K
$60.00	Jul 31	4.55	5.10	$4.82	11.4%	320	0.55	601
$58.00	Jul 24	1.29	1.50	$1.40	15.0%	174	0.47	387

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 22.1%, max 116.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Jul 24	Jul 31	194.3%	103.2%	88.3%	49	56
$68.00	Jul 24	Aug 28	140.9%	90.0%	56.7%	11.0K	11.4K
$49.00	Jul 24	Jul 31	173.0%	111.3%	55.4%	12	25
$48.00	Jul 24	Jul 31	141.6%	96.6%	46.6%	51	204
$69.00	Jul 24	Aug 21	107.8%	89.1%	21.1%	292	474

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Jul 24	Aug 21	194.3%	89.9%	116.1%	4	--
$66.00	Jul 24	Aug 21	114.2%	91.7%	24.6%	13	60
$51.00	Jul 31	Aug 21	104.1%	88.2%	18.0%	6	--
$50.00	Jul 24	Aug 28	104.3%	89.0%	17.2%	2	121
$68.00	Jul 24	Aug 7	140.9%	124.7%	13.1%	3	170

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 9.00, avg 2.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$62.00	$63.00	Aug 21	$0.10	$0.90	$0.10	9.00	$62.10
$62.00	$63.00	Jul 24	$0.12	$0.88	$0.12	7.33	$62.12
$68.00	$69.00	Jul 24	$0.15	$0.85	$0.15	5.67	$68.15
$61.00	$62.00	Jul 24	$0.17	$0.83	$0.17	4.88	$61.17
$64.00	$65.00	Aug 7	$0.19	$0.81	$0.19	4.26	$64.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$52.00	$51.00	Jul 31	$0.11	$0.89	$0.11	8.09	$51.89
$54.00	$53.00	Aug 21	$0.12	$0.88	$0.12	7.33	$53.88
$54.00	$53.00	Jul 24	$0.13	$0.87	$0.13	6.69	$53.87
$55.00	$54.00	Jul 24	$0.14	$0.86	$0.14	6.14	$54.86
$48.00	$47.00	Aug 21	$0.19	$0.81	$0.19	4.26	$47.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 6.14, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$55.00	$56.00	Jul 24	$0.86	$0.86	$0.14	6.14	$55.86
$47.00	$48.00	Jul 24	$0.82	$0.82	$0.18	4.56	$47.82
$63.00	$64.00	Jul 31	$0.77	$0.77	$0.23	3.35	$63.77
$50.00	$56.00	Jul 31	$4.52	$4.52	$1.48	3.05	$54.52
$46.50	$47.00	Jul 31	$0.37	$0.37	$0.13	2.85	$46.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$63.00	$62.00	Jul 24	$0.85	$0.85	$0.15	5.67	$62.15
$62.00	$61.00	Jul 31	$0.80	$0.80	$0.20	4.00	$61.20
$63.00	$61.00	Aug 14	$1.60	$1.60	$0.40	4.00	$61.40
$61.00	$60.00	Jul 24	$0.78	$0.78	$0.22	3.55	$60.22
$59.00	$58.00	Aug 7	$0.78	$0.78	$0.22	3.55	$58.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $1.65, cheapest $0.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.00	Jul 24	Jul 31	$0.35	141.6%	96.6%
$49.00	Jul 24	Jul 31	$0.50	173.0%	111.3%
$47.00	Jul 24	Jul 31	$0.53	194.3%	103.2%
$69.00	Jul 24	Jul 31	$0.65	107.8%	100.5%
$68.00	Jul 24	Jul 31	$0.81	140.9%	107.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Jul 24	Jul 31	$0.17	194.3%	103.2%
$49.00	Jul 31	Aug 7	$0.46	111.3%	98.9%
$50.00	Jul 24	Jul 31	$0.77	104.3%	101.8%
$51.00	Jul 31	Aug 7	$0.87	104.1%	102.2%
$48.00	Jul 31	Aug 7	$0.96	96.6%	109.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 5.10% of stock, avg 15.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$58.00	Jul 24	$1.56	$1.40	$2.96	$55.04	$60.96	5.10%
$57.00	Jul 24	$2.10	$0.98	$3.08	$53.92	$60.08	5.30%
$59.00	Jul 24	$1.12	$1.99	$3.11	$55.89	$62.11	5.36%
$56.00	Jul 24	$2.69	$0.61	$3.30	$52.70	$59.30	5.68%
$60.00	Jul 24	$0.76	$2.67	$3.43	$56.57	$63.43	5.91%
$55.00	Jul 24	$3.55	$0.40	$3.95	$51.05	$58.95	6.80%
$61.00	Jul 24	$0.52	$3.45	$3.97	$57.03	$64.97	6.84%
$54.00	Jul 24	$4.00	$0.26	$4.26	$49.74	$58.26	7.34%
$62.00	Jul 24	$0.35	$4.40	$4.75	$57.25	$66.75	8.18%
$53.00	Jul 24	$5.10	$0.13	$5.23	$47.77	$58.23	9.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 109 found (cheapest 0.84% of stock, avg 10.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$63.00	$54.00	Jul 24	$0.23	$0.26	$0.49	$53.51	$63.49
$62.00	$54.00	Jul 24	$0.35	$0.26	$0.61	$53.39	$62.61
$63.00	$55.00	Jul 24	$0.23	$0.40	$0.63	$54.37	$63.63
$62.00	$55.00	Jul 24	$0.35	$0.40	$0.75	$54.25	$62.75
$61.00	$54.00	Jul 24	$0.52	$0.26	$0.78	$53.22	$61.78
$63.00	$56.00	Jul 24	$0.23	$0.61	$0.84	$55.16	$63.84
$61.00	$55.00	Jul 24	$0.52	$0.40	$0.92	$54.08	$61.92
$62.00	$56.00	Jul 24	$0.35	$0.61	$0.96	$55.04	$62.96
$60.00	$54.00	Jul 24	$0.76	$0.26	$1.02	$52.98	$61.02
$61.00	$56.00	Jul 24	$0.52	$0.61	$1.13	$54.87	$62.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 9.00, avg credit $1.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
54/55	60/61	Aug 21	$0.90	$0.10	9.00	$54.10	$60.90
56/57	63/64	Aug 7	$0.89	$0.11	8.09	$56.11	$63.89
47/48	59/60	Aug 21	$0.89	$0.11	8.09	$47.11	$59.89
56/57	64/65	Aug 7	$0.86	$0.14	6.14	$56.14	$64.86
60/62	63/64	Aug 7	$1.72	$0.28	6.14	$60.28	$64.72
52/53	60/61	Aug 21	$0.86	$0.14	6.14	$52.14	$60.86
54/55	57/58	Jul 31	$0.85	$0.15	5.67	$54.15	$57.85
61/63	65/68	Aug 14	$2.55	$0.45	5.67	$60.45	$67.55
60/62	64/65	Aug 7	$1.69	$0.31	5.45	$60.31	$65.69
56/57	58/59	Jul 31	$0.84	$0.16	5.25	$56.16	$58.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$52.00	$53.00	$54.00	Jul 24	$0.05	$0.95	19.00
$61.00	$62.00	$63.00	Jul 24	$0.05	$0.95	19.00
$60.00	$61.00	$62.00	Jul 24	$0.07	$0.93	13.29
$58.00	$59.00	$60.00	Jul 24	$0.08	$0.92	11.50
$60.00	$64.00	$68.00	Aug 28	$0.34	$3.66	10.76

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$54.00	$55.00	$56.00	Jul 24	$0.07	$0.93	13.29
$52.00	$53.00	$54.00	Jul 24	$0.08	$0.92	11.50
$50.00	$51.00	$52.00	Aug 21	$0.08	$0.92	11.50
$58.00	$59.00	$60.00	Jul 24	$0.09	$0.91	10.11
$64.00	$65.00	$66.00	Jul 24	$0.09	$0.91	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-1.07, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$64.00	$68.00	1:2	Aug 28	-$2.13	$1.87
$65.00	$68.00	1:2	Aug 14	-$1.31	$1.69
$60.00	$64.00	1:2	Aug 28	-$2.95	$1.05
$65.00	$68.00	1:2	Aug 21	-$1.97	$1.03
$62.00	$63.00	1:2	Jul 24	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$61.00	$55.00	1:2	Aug 14	-$1.07	$4.93
$55.00	$50.00	1:2	Aug 28	-$0.87	$4.13
$55.00	$51.00	1:2	Aug 7	-$0.63	$3.37
$60.00	$55.00	1:2	Aug 28	-$2.09	$2.91
$50.00	$47.00	1:2	Jul 24	-$0.39	$2.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 9.39%, avg 3.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Aug 28	$5.45	0.52	3.3%	9.39%	12.71%	2	--
$59.00	Aug 21	$5.25	0.54	1.6%	9.04%	10.64%	4	2
$60.00	Aug 21	$4.95	0.51	3.3%	8.52%	11.85%	95	1.2K
$61.00	Aug 21	$4.45	0.48	5.0%	7.66%	12.71%	1	1
$62.00	Aug 21	$4.05	0.45	6.8%	6.97%	13.74%	1	--
$60.00	Aug 7	$3.85	0.48	3.3%	6.63%	9.95%	193	97
$64.00	Aug 28	$3.85	0.43	10.2%	6.63%	16.84%	1	--
$63.00	Aug 21	$3.70	0.43	8.5%	6.37%	14.86%	1	11
$61.00	Aug 7	$3.45	0.45	5.0%	5.94%	10.99%	36	178
$64.00	Aug 21	$3.40	0.41	10.2%	5.86%	16.07%	19	9

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 67,448

Total Puts 14,079

Put/Call Ratio 0.21

Net Difference 53,369

Prior's Put/Call Breakdown

Total Calls 7,195

Total Puts 9,878

Put/Call Ratio 1.37

Net Difference -2,683

Prior 7-Day Put/Call Summary

Total Calls 157,090

Total Puts 69,340

Average Put/Call Ratio 0.78

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