MRNA - Options Database

MRNA

MODERNA INC

$143.97 +5.38%

$144.60 (+0.44%)🌙

as of 09/11 06:03 PM

(9/10 18:03) ◀

Friday, September 11, 2026 (6:03pm)

▶

◀ 9/11 18:03

Option Volume

Detail

ℹ

Current (09/11) 190,445

Calls: 121,926 (64%)

Puts: 68,519 (36%)

Prior (09/10) 104,719

Calls: 75,715 (72%)

Puts: 29,004 (28%)

Current vs Prior +81.86%

Calls: +61.03% (Calls)

Puts: +136.24% (Puts)

Prior 7-Day Total 690,558

Calls: 464,158 (67%)

Puts: 226,400 (33%)

Prior 7-Day Average 98,651

Calls: 66,308 (67%)

Puts: 32,342 (33%)

Current vs Prior 7-Day Avg +93.05%

Calls: +83.88%

Puts: +111.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/11) $64.74M

Calls: $45.90M (71%)

Puts: $18.84M (29%)

Prior (09/10) $41.53M

Calls: $32.39M (78%)

Puts: $9.14M (22%)

Current vs Prior +55.89%

Calls: +41.72%

Puts: +106.08%

Prior 7-Day Total $451.63M

Calls: $354.26M (78%)

Puts: $97.37M (22%)

Prior 7-Day Average $64.52M

Calls: $50.61M (78%)

Puts: $13.91M (22%)

Current vs Prior 7-Day Avg +0.35%

Calls: -9.31%

Puts: +35.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/11) 0.56

Prior (09/10) 0.38

Current vs Prior +46.70%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +7.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/11) 946,722

Calls: 424,285 (45%)

Puts: 522,437 (55%)

Prior (09/10) 932,193

Calls: 415,471 (45%)

Puts: 516,722 (55%)

Current vs Prior +1.56%

Prior 7-Day Total 6,537,921

Calls: 2,809,724 (43%)

Puts: 3,728,197 (57%)

Prior 7-Day Average 933,988

Calls: 401,389 (43%)

Puts: 532,599 (57%)

Current vs Prior 7-Day Avg +1.36%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.77% | 7.59%7.59% | 18.71%

Prior 3.43% | 8.22%8.22% | 18.34%

Current vs Prior +121.62% | +36.55%-7.64% | +1.98%

Prior 7-Day Avg 5.71% | 9.88%11.30% | 21.28%

Current vs 7-Day Avg +32.99% | +13.60%-32.80% | -12.08%

Prior 7-Day Eod 3.43% | 8.22%8.22% | 18.34%

Current vs 7-Day Eod +121.62% | +36.55%-7.64% | +1.98%

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 15.59% | 18.31%

Calls: 14.09% | 19.16%

Puts: 17.11% | 17.46%

Current vs 7-Day Avg +6.13% | -11.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($45.90M). Elevated premium activity with dollar volume up 56% vs prior. Above-average activity with volume up 82% vs prior. Volume explosion - 93% above 7-day average (190,445 vs avg 98,651).

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 51 of results (avg 6.2%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 18	0.68	0.69	$0.69	1.4%	5.6K	0.10	11.6K
$160.00	Sep 18	1.10	1.13	$1.12	2.7%	3.5K	0.16	8.4K
$138.00	Sep 18	8.50	8.75	$8.63	2.9%	130	0.70	1.6K
$140.00	Sep 18	7.25	7.50	$7.38	3.4%	543	0.64	863
$143.00	Sep 18	5.65	5.85	$5.75	3.5%	137	0.55	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$146.00	Sep 18	6.20	6.35	$6.28	2.4%	402	0.54	122
$144.00	Sep 18	5.10	5.25	$5.18	2.9%	215	0.48	48
$140.00	Sep 18	3.30	3.40	$3.35	3.0%	1.2K	0.36	1.2K
$145.00	Sep 18	5.65	5.85	$5.75	3.5%	1.0K	0.51	2.4K
$147.00	Sep 18	6.80	7.05	$6.93	3.6%	419	0.57	60

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.56, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 18	0.42	0.44	$0.43	4.7%	2.9K	0.07	10.9K
$172.50	Sep 18	0.33	0.38	$0.36	13.9%	766	0.06	149
$167.50	Sep 18	0.52	0.60	$0.56	14.3%	559	0.08	323
$165.00	Sep 18	0.68	0.69	$0.69	1.4%	5.6K	0.10	11.6K
$162.50	Sep 18	0.84	0.91	$0.88	8.0%	1.0K	0.13	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Sep 18	0.27	0.31	$0.29	13.8%	53	0.05	67
$125.00	Sep 18	0.29	0.35	$0.32	18.8%	923	0.06	3.2K
$126.00	Sep 18	0.38	0.43	$0.41	12.2%	107	0.07	23
$127.00	Sep 18	0.44	0.51	$0.48	14.6%	61	0.08	13
$130.00	Sep 18	0.74	0.83	$0.78	11.5%	998	0.12	4.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 204 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Sep 11	26.95	30.05	$28.50	10.9%	1	1.00	26
$117.00	Sep 11	25.55	29.05	$27.30	12.8%	21	1.00	26
$118.00	Sep 11	25.05	28.05	$26.55	11.3%	20	1.00	32
$119.00	Sep 11	23.85	27.05	$25.45	12.6%	20	1.00	23
$120.00	Sep 11	22.40	26.05	$24.23	15.1%	22	1.00	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 11	23.95	27.45	$25.70	13.6%	41	1.00	1
$172.50	Sep 11	26.45	30.15	$28.30	13.1%	2	1.00	--
$160.00	Sep 11	13.95	17.80	$15.88	24.2%	22	1.00	2
$165.00	Sep 11	18.95	22.75	$20.85	18.2%	1	1.00	6
$155.00	Sep 11	9.00	12.05	$10.53	29.0%	352	1.00	67

Most actively traded options today. High liquidity = easy entry/exit. 398 active (total vol 153.1K, top 10.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 11	0.00	0.01	$0.01	100.0%	10.3K	0.01	1.1K
$150.00	Sep 18	2.88	3.10	$2.99	7.4%	8.2K	0.35	2.4K
$149.00	Sep 11	0.00	0.01	$0.01	100.0%	6.6K	0.01	386
$148.00	Sep 11	0.00	0.01	$0.01	100.0%	6.5K	0.01	3.1K
$165.00	Sep 18	0.68	0.69	$0.69	1.4%	5.6K	0.10	11.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 11	0.00	0.01	$0.01	100.0%	5.8K	0.01	716
$146.00	Sep 11	1.80	2.27	$2.04	23.0%	3.9K	0.82	104
$145.00	Sep 11	0.95	1.24	$1.10	26.4%	3.8K	0.94	368
$143.00	Sep 11	0.00	0.04	$0.02	200.0%	3.1K	0.07	189
$148.00	Sep 11	3.90	4.20	$4.05	7.4%	3.0K	0.99	188

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 174.1%, max 174.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Sep 11	Oct 23	201.4%	73.5%	174.1%	3.0K	1.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Sep 11	Oct 23	201.4%	73.5%	174.1%	3.9K	106

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 0.59, avg 2.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$131.00	Oct 23	$6.92	$4.08	$6.92	81%	0.59	$126.92
$160.00	$165.00	Oct 2	$0.61	$4.39	$0.61	31%	7.20	$160.61
$155.00	$157.50	Oct 2	$0.13	$2.37	$0.13	38%	18.23	$155.13
$155.00	$157.50	Oct 9	$0.25	$2.25	$0.25	40%	9.00	$155.25
$150.00	$155.00	Oct 16	$1.52	$3.48	$1.52	47%	2.29	$151.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$165.00	Sep 18	$1.52	$0.98	$1.52	92%	0.64	$165.98
$152.50	$150.00	Sep 25	$0.87	$1.63	$0.87	63%	1.87	$151.63
$150.00	$149.00	Oct 9	$0.13	$0.87	$0.13	54%	6.69	$149.87
$133.00	$130.00	Oct 23	$0.55	$2.45	$0.55	32%	4.45	$132.45
$146.00	$145.00	Oct 23	$0.15	$0.85	$0.15	47%	5.67	$145.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 4.88, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$165.00	Sep 25	$0.95	$0.95	$1.55	74%	0.61	$163.45
$149.00	$150.00	Oct 9	$0.78	$0.78	$0.22	52%	3.55	$149.78
$146.00	$147.00	Sep 25	$0.78	$0.78	$0.22	49%	3.55	$146.78
$150.00	$152.50	Oct 2	$1.35	$1.35	$1.15	54%	1.17	$151.35
$149.00	$150.00	Oct 2	$0.70	$0.70	$0.30	52%	2.33	$149.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$127.00	$126.00	Sep 25	$0.83	$0.83	$0.17	85%	4.88	$126.17
$125.00	$120.00	Oct 16	$1.55	$1.55	$3.45	78%	0.45	$123.45
$139.00	$137.00	Oct 9	$1.35	$1.35	$0.65	62%	2.08	$137.65
$117.00	$116.00	Sep 25	$0.63	$0.63	$0.37	90%	1.70	$116.37
$122.00	$121.00	Sep 25	$0.66	$0.66	$0.34	87%	1.94	$121.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.00, cheapest $4.99)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$144.00	Sep 11	Sep 18	$4.99	66.9%	65.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$144.00	Sep 11	Sep 18	$5.00	66.9%	65.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 0.31% of stock, avg 12.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$144.00	Sep 11	$0.26	$0.18	$0.44	$143.56	$144.44	0.31%
$143.00	Sep 11	$0.93	$0.02	$0.95	$142.05	$143.95	0.66%
$145.00	Sep 11	$0.02	$1.10	$1.12	$143.88	$146.12	0.78%
$142.00	Sep 11	$1.99	$0.01	$2.00	$140.00	$144.00	1.39%
$146.00	Sep 11	$0.21	$2.04	$2.25	$143.75	$148.25	1.56%
$141.00	Sep 11	$2.93	$0.03	$2.96	$138.04	$143.96	2.06%
$147.00	Sep 11	$0.03	$3.03	$3.06	$143.94	$150.06	2.13%
$148.00	Sep 11	$0.01	$4.05	$4.06	$143.94	$152.06	2.82%
$140.00	Sep 11	$4.13	$0.01	$4.14	$135.86	$144.14	2.88%
$149.00	Sep 11	$0.01	$4.88	$4.89	$144.11	$153.89	3.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.03% of stock, avg 10.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$145.00	$143.00	Sep 11	$0.02	$0.02	$0.04	$142.96	$145.04
$146.00	$143.00	Sep 11	$0.21	$0.02	$0.23	$142.77	$146.23
$144.00	$143.00	Sep 11	$0.26	$0.02	$0.28	$142.72	$144.28
$145.00	$121.00	Sep 11	$0.02	$0.93	$0.95	$120.05	$145.95
$146.00	$121.00	Sep 11	$0.21	$0.93	$1.14	$119.86	$147.14
$144.00	$121.00	Sep 11	$0.26	$0.93	$1.19	$119.81	$145.19
$149.00	$140.00	Sep 18	$3.30	$3.35	$6.65	$133.35	$155.65
$149.00	$141.00	Sep 18	$3.30	$3.78	$7.08	$133.92	$156.08
$148.00	$140.00	Sep 18	$3.65	$3.35	$7.00	$133.00	$155.00
$148.00	$141.00	Sep 18	$3.65	$3.78	$7.43	$133.57	$155.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 2.47, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
126/127	162/165	Sep 25	$1.78	$0.72	59%	2.47	$125.22	$164.28
116/117	162/165	Sep 25	$1.58	$0.92	64%	1.72	$115.42	$164.08
131/133	162/165	Sep 25	$1.93	$0.57	49%	3.39	$131.07	$164.43
121/122	162/165	Sep 25	$1.61	$0.89	62%	1.81	$120.39	$164.11
126/127	165/168	Sep 25	$1.30	$1.20	64%	1.08	$125.70	$166.30
123/124	162/165	Sep 25	$1.29	$1.21	62%	1.07	$122.71	$163.79
116/117	165/168	Sep 25	$1.10	$1.40	70%	0.79	$115.90	$166.10
131/133	165/168	Sep 25	$1.45	$1.05	54%	1.38	$131.55	$166.45
121/122	165/168	Sep 25	$1.13	$1.37	67%	0.82	$120.87	$166.13
134/135	162/165	Sep 25	$1.63	$0.87	46%	1.87	$133.37	$164.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 1.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$143.00	$144.00	$145.00	Sep 11	$0.43	$0.57	92%	1.33
$120.00	$125.00	$130.00	Oct 2	$0.14	$4.86	13%	34.71
$140.00	$145.00	$150.00	Oct 16	$0.23	$4.77	13%	20.74
$125.00	$130.00	$135.00	Oct 16	$0.23	$4.77	12%	20.74
$160.00	$165.00	$170.00	Oct 16	$0.17	$4.83	9%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$142.00	$143.00	$144.00	Sep 11	$0.15	$0.85	52%	5.67
$125.00	$130.00	$135.00	Oct 16	$0.25	$4.75	12%	19.00
$157.50	$160.00	$162.50	Sep 18	$0.07	$2.43	7%	34.71
$143.00	$144.00	$145.00	Sep 11	$0.76	$0.24	86%	0.32
$132.00	$133.00	$134.00	Sep 18	$0.06	$0.94	4%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-0.16, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$165.00	1:2	Sep 11	$0.00	$2.50
$150.00	$152.50	1:2	Sep 11	-$0.01	$2.49
$152.50	$155.00	1:2	Sep 11	-$0.01	$2.49
$155.00	$157.50	1:2	Sep 11	-$0.01	$2.49
$157.50	$160.00	1:2	Sep 11	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$146.00	$145.00	1:2	Sep 11	-$0.16	$0.84
$117.00	$116.00	1:2	Sep 25	$0.00	$1.00
$143.00	$142.00	1:2	Sep 11	$0.00	$1.00
$124.00	$120.00	1:2	Oct 2	-$0.45	$3.55
$118.00	$117.00	1:2	Sep 18	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 6.39%, avg 3.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Oct 23	$9.20	0.45	7.7%	6.39%	14.05%	18	17
$150.00	Oct 23	$11.10	0.50	4.2%	7.71%	11.90%	77	207
$157.50	Oct 23	$8.40	0.42	9.4%	5.83%	15.23%	6	9
$160.00	Oct 23	$7.55	0.40	11.1%	5.24%	16.38%	7	79
$167.50	Oct 23	$5.85	0.34	16.3%	4.06%	20.41%	2	1
$165.00	Oct 23	$6.25	0.36	14.6%	4.34%	18.95%	3	7
$152.50	Oct 23	$9.80	0.47	5.9%	6.81%	12.73%	11	2
$148.00	Oct 23	$11.65	0.52	2.8%	8.09%	10.89%	135	1
$149.00	Oct 23	$11.15	0.51	3.5%	7.74%	11.24%	52	--
$145.00	Oct 23	$13.00	0.55	0.7%	9.03%	9.75%	241	137

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 121,926

Total Puts 68,519

Put/Call Ratio 0.56

Net Difference 53,407

Prior's Put/Call Breakdown

Total Calls 75,715

Total Puts 29,004

Put/Call Ratio 0.38

Net Difference 46,711

Prior 7-Day Put/Call Summary

Total Calls 464,158

Total Puts 226,400

Average Put/Call Ratio 0.52

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