MRNA - Options Database

MRNA

MODERNA INC

$146.69 +1.89%

$146.25 (-0.30%)🌙

as of 09/14 06:03 PM

(9/11 18:03) ◀

Monday, September 14, 2026 (6:03pm)

▶ (9/15 18:04)

◀ 9/14 18:03 ▶

Option Volume

Detail

ℹ

Current (09/14) 79,032

Calls: 47,568 (60%)

Puts: 31,464 (40%)

Prior (09/11) 190,445

Calls: 121,926 (64%)

Puts: 68,519 (36%)

Current vs Prior -58.50%

Calls: -60.99% (Calls)

Puts: -54.08% (Puts)

Prior 7-Day Total 727,171

Calls: 478,208 (66%)

Puts: 248,963 (34%)

Prior 7-Day Average 103,881

Calls: 68,315 (66%)

Puts: 35,566 (34%)

Current vs Prior 7-Day Avg -23.92%

Calls: -30.37%

Puts: -11.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/14) $61.51M

Calls: $46.84M (76%)

Puts: $14.66M (24%)

Prior (09/11) $64.74M

Calls: $45.90M (71%)

Puts: $18.84M (29%)

Current vs Prior -4.99%

Calls: +2.06%

Puts: -22.18%

Prior 7-Day Total $368.09M

Calls: $270.34M (73%)

Puts: $97.76M (27%)

Prior 7-Day Average $52.58M

Calls: $38.62M (73%)

Puts: $13.97M (27%)

Current vs Prior 7-Day Avg +16.97%

Calls: +21.30%

Puts: +5.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/14) 0.66

Prior (09/11) 0.56

Current vs Prior +17.70%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +21.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/14) 899,939

Calls: 401,643 (45%)

Puts: 498,296 (55%)

Prior (09/11) 946,722

Calls: 424,285 (45%)

Puts: 522,437 (55%)

Current vs Prior -4.94%

Prior 7-Day Total 6,577,447

Calls: 2,861,635 (44%)

Puts: 3,715,812 (56%)

Prior 7-Day Average 939,635

Calls: 408,805 (44%)

Puts: 530,830 (56%)

Current vs Prior 7-Day Avg -4.22%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 7.42% | 10.89%7.42% | 18.97%

Prior 7.59% | 11.22%7.59% | 18.71%

Current vs Prior -2.30% | -2.95%-2.30% | +1.43%

Prior 7-Day Avg 5.63% | 9.81%10.28% | 20.60%

Current vs 7-Day Avg +31.74% | +11.05%-27.88% | -7.91%

Prior 7-Day Eod 7.59% | 11.22%7.59% | 18.71%

Current vs 7-Day Eod -2.30% | -2.95%-2.30% | +1.43%

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 16.55% | 16.16%

Calls: 15.53% | 18.75%

Puts: 17.58% | 13.58%

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

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($46.84M) vs puts ($14.66M). Below-average activity with volume down 58% vs prior. Bullish P/C ratio of 0.66.

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 63 of results (avg 4.7%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Sep 18	8.55	8.70	$8.63	1.7%	408	0.69	112
$143.00	Sep 18	7.25	7.40	$7.33	2.0%	635	0.63	1.9K
$137.00	Sep 18	11.40	11.65	$11.53	2.2%	202	0.79	2.1K
$144.00	Sep 18	6.65	6.80	$6.73	2.2%	654	0.60	2.2K
$145.00	Sep 18	6.10	6.25	$6.18	2.4%	1.4K	0.57	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	10.30	10.55	$10.43	2.4%	883	0.71	316
$157.50	Sep 18	12.25	12.55	$12.40	2.4%	36	0.77	104
$134.00	Sep 18	1.12	1.15	$1.14	2.6%	492	0.15	137
$152.50	Sep 18	8.45	8.70	$8.57	2.9%	147	0.65	121
$130.00	Sep 18	0.65	0.67	$0.66	3.0%	525	0.10	4.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.57, cheapest $0.39)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Sep 18	0.37	0.41	$0.39	10.3%	305	0.06	615
$175.00	Sep 18	0.29	0.34	$0.32	15.6%	773	0.05	2.5K
$170.00	Sep 18	0.48	0.51	$0.50	6.0%	2.8K	0.08	9.5K
$167.50	Sep 18	0.62	0.65	$0.64	4.7%	793	0.10	469
$165.00	Sep 18	0.80	0.83	$0.82	3.7%	1.7K	0.12	11.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Sep 18	0.35	0.39	$0.37	10.8%	200	0.06	76
$127.00	Sep 18	0.41	0.44	$0.43	7.0%	121	0.07	37
$128.00	Sep 18	0.47	0.51	$0.49	8.2%	139	0.07	260
$129.00	Sep 18	0.55	0.59	$0.57	7.0%	234	0.08	49
$130.00	Sep 18	0.65	0.67	$0.66	3.0%	525	0.10	4.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	24.85	28.35	$26.60	13.2%	7	0.98	890
$119.00	Sep 18	26.50	29.30	$27.90	10.0%	--	0.97	20
$118.00	Sep 18	26.80	30.25	$28.53	12.1%	--	0.97	20
$121.00	Sep 18	23.90	27.30	$25.60	13.3%	4	0.97	20
$122.00	Sep 18	22.95	26.40	$24.67	14.0%	--	0.96	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 18	27.65	30.55	$29.10	10.0%	--	0.93	368
$172.50	Sep 18	24.80	28.15	$26.48	12.7%	--	0.93	11
$170.00	Sep 18	22.20	25.10	$23.65	12.3%	2	0.91	111
$167.50	Sep 18	19.85	23.25	$21.55	15.8%	--	0.90	147
$165.00	Sep 18	17.55	20.45	$19.00	15.3%	1	0.88	87

Most actively traded options today. High liquidity = easy entry/exit. 296 active (total vol 57.5K, top 7.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	2.25	2.31	$2.28	2.6%	7.2K	0.29	1.5K
$150.00	Sep 18	3.80	3.90	$3.85	2.6%	4.2K	0.42	7.2K
$160.00	Sep 18	1.33	1.37	$1.35	3.0%	3.3K	0.19	8.9K
$170.00	Sep 18	0.48	0.51	$0.50	6.0%	2.8K	0.08	9.5K
$165.00	Sep 18	0.80	0.83	$0.82	3.7%	1.7K	0.12	11.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 18	2.37	2.48	$2.42	4.5%	1.6K	0.28	1.3K
$120.00	Sep 18	0.13	0.16	$0.15	20.0%	1.4K	0.02	12.0K
$136.00	Sep 18	1.45	1.52	$1.49	4.7%	1.1K	0.19	287
$155.00	Sep 18	10.30	10.55	$10.43	2.4%	883	0.71	316
$141.00	Sep 18	2.69	2.80	$2.75	4.0%	832	0.31	81

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 18.8%, max 24.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Sep 18	Oct 23	89.6%	72.7%	23.2%	426	690
$134.00	Sep 18	Oct 23	90.0%	73.4%	22.7%	50	193
$137.00	Sep 18	Oct 23	88.4%	72.8%	21.4%	204	2.1K
$136.00	Sep 18	Oct 23	89.0%	73.6%	20.9%	114	1.9K
$138.00	Sep 18	Oct 9	87.7%	72.6%	20.9%	180	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$157.50	Sep 18	Oct 9	88.2%	70.9%	24.5%	36	120
$135.00	Sep 18	Oct 23	89.6%	72.7%	23.2%	826	1.2K
$160.00	Sep 18	Oct 16	89.3%	72.6%	22.9%	15	1.3K
$134.00	Sep 18	Oct 23	90.0%	73.4%	22.7%	589	146
$152.50	Sep 18	Oct 9	86.6%	71.1%	21.7%	147	134

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 0.60, avg 2.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$130.00	Oct 16	$3.13	$1.87	$3.13	80%	0.60	$128.13
$160.00	$165.00	Oct 23	$1.15	$3.85	$1.15	40%	3.35	$161.15
$155.00	$157.50	Oct 23	$0.40	$2.10	$0.40	45%	5.25	$155.40
$160.00	$165.00	Oct 16	$1.05	$3.95	$1.05	38%	3.76	$161.05
$140.00	$145.00	Oct 16	$2.30	$2.70	$2.30	63%	1.17	$142.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$147.00	$146.00	Oct 9	$0.13	$0.87	$0.13	47%	6.69	$146.87
$145.00	$144.00	Oct 2	$0.13	$0.87	$0.13	44%	6.69	$144.87
$147.00	$146.00	Sep 25	$0.17	$0.83	$0.17	48%	4.88	$146.83
$150.00	$149.00	Sep 25	$0.33	$0.67	$0.33	54%	2.03	$149.67
$133.00	$132.00	Oct 23	$0.12	$0.88	$0.12	30%	7.33	$132.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 1.21, avg 0.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Oct 23	$1.73	$1.73	$0.77	49%	2.25	$151.73
$160.00	$162.50	Sep 25	$1.06	$1.06	$1.44	72%	0.74	$161.06
$162.50	$165.00	Oct 9	$1.08	$1.08	$1.42	66%	0.76	$163.58
$167.50	$170.00	Sep 25	$0.70	$0.70	$1.80	80%	0.39	$168.20
$150.00	$152.50	Oct 9	$1.43	$1.43	$1.07	51%	1.34	$151.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Oct 16	$2.74	$2.74	$2.26	56%	1.21	$142.26
$139.00	$137.00	Oct 9	$1.30	$1.30	$0.70	64%	1.86	$137.70
$127.00	$125.00	Oct 23	$1.05	$1.05	$0.95	75%	1.11	$125.95
$130.00	$125.00	Oct 16	$1.57	$1.57	$3.43	75%	0.46	$128.43
$135.00	$134.00	Oct 2	$0.79	$0.79	$0.21	72%	3.76	$134.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $2.56, cheapest $1.87)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$142.00	Sep 18	Sep 25	$1.87	85.9%	72.3%
$144.00	Sep 18	Sep 25	$2.59	85.4%	74.3%
$143.00	Sep 18	Sep 25	$2.10	85.7%	76.2%
$147.00	Sep 18	Sep 25	$2.40	85.9%	77.2%
$152.50	Sep 18	Sep 25	$2.39	86.6%	78.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$142.00	Sep 18	Sep 25	$2.12	85.9%	72.3%
$144.00	Sep 18	Sep 25	$2.45	85.4%	74.3%
$143.00	Sep 18	Sep 25	$2.58	85.7%	76.2%
$147.00	Sep 18	Sep 25	$2.70	85.9%	77.2%
$152.50	Sep 18	Sep 25	$2.71	86.6%	78.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 7.08% of stock, avg 13.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$146.00	Sep 18	$5.63	$4.75	$10.38	$135.62	$156.38	7.08%
$147.00	Sep 18	$5.13	$5.25	$10.38	$136.62	$157.38	7.08%
$145.00	Sep 18	$6.18	$4.25	$10.43	$134.57	$155.43	7.11%
$148.00	Sep 18	$4.68	$5.80	$10.48	$137.52	$158.48	7.14%
$144.00	Sep 18	$6.73	$3.85	$10.58	$133.42	$154.58	7.21%
$149.00	Sep 18	$4.25	$6.35	$10.60	$138.40	$159.60	7.23%
$143.00	Sep 18	$7.33	$3.45	$10.78	$132.22	$153.78	7.35%
$150.00	Sep 18	$3.85	$6.98	$10.83	$139.17	$160.83	7.38%
$142.00	Sep 18	$7.95	$3.08	$11.03	$130.97	$153.03	7.52%
$141.00	Sep 18	$8.63	$2.75	$11.38	$129.62	$152.38	7.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.91% of stock, avg 10.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$155.00	$143.00	Sep 18	$2.28	$3.45	$5.73	$137.27	$160.73
$152.50	$143.00	Sep 18	$2.99	$3.45	$6.44	$136.56	$158.94
$155.00	$144.00	Sep 18	$2.28	$3.85	$6.13	$137.87	$161.13
$152.50	$144.00	Sep 18	$2.99	$3.85	$6.84	$137.16	$159.34
$155.00	$145.00	Sep 18	$2.28	$4.25	$6.53	$138.47	$161.53
$150.00	$143.00	Sep 18	$3.85	$3.45	$7.30	$135.70	$157.30
$152.50	$145.00	Sep 18	$2.99	$4.25	$7.24	$137.76	$159.74
$150.00	$144.00	Sep 18	$3.85	$3.85	$7.70	$136.30	$157.70
$150.00	$145.00	Sep 18	$3.85	$4.25	$8.10	$136.90	$158.10
$149.00	$143.00	Sep 18	$4.25	$3.45	$7.70	$135.30	$156.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 183 found (best R:R 1.81, avg credit $0.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
126/127	160/162	Sep 25	$1.61	$0.89	59%	1.81	$125.39	$161.61
124/125	160/162	Sep 25	$1.56	$0.94	61%	1.66	$123.44	$161.56
125/127	168/170	Oct 23	$1.93	$0.57	42%	3.39	$125.07	$169.43
128/130	165/168	Oct 2	$1.66	$0.84	52%	1.98	$128.34	$166.66
128/129	160/162	Sep 25	$1.53	$0.97	56%	1.58	$127.47	$161.53
126/127	168/170	Sep 25	$1.25	$1.25	67%	1.00	$125.75	$168.75
124/125	168/170	Sep 25	$1.20	$1.30	69%	0.92	$123.80	$168.70
122/123	160/162	Sep 25	$1.32	$1.18	63%	1.12	$121.68	$161.32
126/127	162/165	Oct 9	$1.73	$0.77	46%	2.25	$125.27	$164.23
130/131	168/170	Oct 23	$1.92	$0.58	38%	3.31	$129.08	$169.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Oct 16	$0.12	$4.88	13%	40.67
$150.00	$155.00	$160.00	Oct 16	$0.13	$4.87	12%	37.46
$145.00	$150.00	$155.00	Oct 16	$0.18	$4.82	12%	26.78
$120.00	$125.00	$130.00	Oct 2	$0.24	$4.76	12%	19.83
$157.50	$160.00	$162.50	Oct 2	$0.05	$2.45	7%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Oct 16	$0.09	$4.91	13%	54.56
$145.00	$150.00	$155.00	Oct 16	$0.22	$4.78	12%	21.73
$152.50	$155.00	$157.50	Sep 18	$0.11	$2.39	12%	21.73
$157.50	$160.00	$162.50	Sep 25	$0.10	$2.40	10%	24.00
$146.00	$147.00	$148.00	Sep 18	$0.05	$0.95	6%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-8.46, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$133.00	1:2	Oct 9	-$8.46	$4.54
$170.00	$172.50	1:2	Sep 18	-$0.28	$2.22
$172.50	$175.00	1:2	Sep 18	-$0.25	$2.25
$167.50	$170.00	1:2	Sep 18	-$0.36	$2.14
$165.00	$167.50	1:2	Sep 18	-$0.46	$2.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$121.00	$120.00	1:2	Sep 18	-$0.08	$0.92
$125.00	$124.00	1:2	Sep 25	-$0.18	$0.82
$122.00	$121.00	1:2	Sep 18	-$0.16	$0.84
$124.00	$120.00	1:2	Oct 2	-$0.56	$3.44
$119.00	$118.00	1:2	Sep 18	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 8.45%, avg 3.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$150.00	Oct 23	$12.40	0.51	2.3%	8.45%	10.71%	209	235
$157.50	Oct 23	$8.80	0.43	7.4%	6.00%	13.37%	--	12
$165.00	Oct 23	$6.80	0.36	12.5%	4.64%	17.12%	--	10
$160.00	Oct 23	$7.80	0.40	9.1%	5.32%	14.39%	--	79
$167.50	Oct 23	$5.90	0.34	14.2%	4.02%	18.21%	1	2
$155.00	Oct 23	$9.15	0.45	5.7%	6.24%	11.90%	3	27
$175.00	Oct 23	$4.85	0.28	19.3%	3.31%	22.61%	2	404
$150.00	Oct 16	$11.10	0.50	2.3%	7.57%	9.82%	315	1.7K
$152.50	Oct 23	$9.95	0.48	4.0%	6.78%	10.74%	2	6
$155.00	Oct 16	$9.00	0.44	5.7%	6.14%	11.80%	127	2.7K

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 47,568

Total Puts 31,464

Put/Call Ratio 0.66

Net Difference 16,104

Prior's Put/Call Breakdown

Total Calls 121,926

Total Puts 68,519

Put/Call Ratio 0.56

Net Difference 53,407

Prior 7-Day Put/Call Summary

Total Calls 478,208

Total Puts 248,963

Average Put/Call Ratio 0.54

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