MRNA - Options Database

MRNA

MODERNA INC

$143.77 -1.99%

$143.98 (+0.15%)🌙

as of 09/15 06:04 PM

(9/14 18:03) ◀

Tuesday, September 15, 2026 (6:04pm)

▶

◀ 9/15 18:04

Option Volume

Detail

ℹ

Current (09/15) 46,449

Calls: 26,318 (57%)

Puts: 20,131 (43%)

Prior (09/14) 79,032

Calls: 47,568 (60%)

Puts: 31,464 (40%)

Current vs Prior -41.23%

Calls: -44.67% (Calls)

Puts: -36.02% (Puts)

Prior 7-Day Total 710,796

Calls: 470,245 (66%)

Puts: 240,551 (34%)

Prior 7-Day Average 101,542

Calls: 67,177 (66%)

Puts: 34,364 (34%)

Current vs Prior 7-Day Avg -54.26%

Calls: -60.82%

Puts: -41.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15) $44.43M

Calls: $29.57M (67%)

Puts: $14.86M (33%)

Prior (09/14) $61.51M

Calls: $46.84M (76%)

Puts: $14.66M (24%)

Current vs Prior -27.77%

Calls: -36.88%

Puts: +1.32%

Prior 7-Day Total $356.70M

Calls: $264.91M (74%)

Puts: $91.79M (26%)

Prior 7-Day Average $50.96M

Calls: $37.84M (74%)

Puts: $13.11M (26%)

Current vs Prior 7-Day Avg -12.82%

Calls: -21.86%

Puts: +13.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15) 0.76

Prior (09/14) 0.66

Current vs Prior +15.64%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +42.97%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/15) 916,715

Calls: 409,097 (45%)

Puts: 507,618 (55%)

Prior (09/14) 899,939

Calls: 401,643 (45%)

Puts: 498,296 (55%)

Current vs Prior +1.86%

Prior 7-Day Total 6,535,225

Calls: 2,867,632 (44%)

Puts: 3,667,593 (56%)

Prior 7-Day Average 933,603

Calls: 409,661 (44%)

Puts: 523,941 (56%)

Current vs Prior 7-Day Avg -1.81%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.43% | 9.88%6.43% | 18.26%

Prior 7.42% | 10.89%7.42% | 18.97%

Current vs Prior -13.25% | -9.33%-13.25% | -3.76%

Prior 7-Day Avg 5.80% | 9.87%9.40% | 20.04%

Current vs 7-Day Avg +10.89% | +0.06%-31.53% | -8.90%

Prior 7-Day Eod 7.42% | 10.89%7.42% | 18.97%

Current vs 7-Day Eod -13.25% | -9.33%-13.25% | -3.76%

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

Moderately bullish flow with 67% call dollar volume ($29.57M). Below-average activity with volume down 41% vs prior.

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 NEUTRAL

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 4 of results (avg 7.0%, best 3.6%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	1.81	1.95	$1.88	7.4%	3.0K	0.29	7.3K
$160.00	Oct 2	3.70	4.00	$3.85	7.8%	236	0.28	168

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	12.25	12.70	$12.48	3.6%	237	0.48	446
$170.00	Sep 25	26.50	29.10	$27.80	9.4%	--	0.89	31

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.64, cheapest $0.49)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	0.46	0.52	$0.49	12.2%	1.2K	0.09	9.3K
$155.00	Sep 18	0.84	0.99	$0.92	16.3%	1.4K	0.16	2.7K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 18	0.45	0.54	$0.50	18.0%	879	0.09	4.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 166 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Sep 18	25.75	28.75	$27.25	11.0%	--	1.00	20
$118.00	Sep 18	23.70	26.90	$25.30	12.6%	1	1.00	20
$119.00	Sep 18	23.05	26.20	$24.63	12.8%	--	1.00	20
$120.00	Sep 18	21.90	24.65	$23.28	11.8%	46	1.00	887
$121.00	Sep 18	20.90	24.00	$22.45	13.8%	--	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Sep 18	27.40	30.85	$29.13	11.8%	--	0.97	11
$170.00	Sep 18	25.60	28.35	$26.98	10.2%	--	0.97	111
$167.50	Sep 18	22.95	25.90	$24.42	12.1%	--	0.96	147
$165.00	Sep 18	20.65	23.30	$21.98	12.1%	14	0.95	88
$162.50	Sep 18	18.20	21.05	$19.63	14.5%	4	0.93	9

Most actively traded options today. High liquidity = easy entry/exit. 330 active (total vol 32.0K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	1.81	1.95	$1.88	7.4%	3.0K	0.29	7.3K
$157.50	Sep 18	0.61	0.80	$0.71	26.8%	2.0K	0.13	5.3K
$155.00	Sep 18	0.84	0.99	$0.92	16.3%	1.4K	0.16	2.7K
$160.00	Sep 18	0.46	0.52	$0.49	12.2%	1.2K	0.09	9.3K
$170.00	Sep 18	0.11	0.15	$0.13	30.8%	1.1K	0.03	9.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	0.05	0.07	$0.06	33.3%	2.1K	0.01	12.2K
$130.00	Sep 18	0.45	0.54	$0.50	18.0%	879	0.09	4.8K
$122.00	Sep 18	0.01	0.18	$0.10	170.0%	562	0.02	147
$134.00	Oct 23	7.80	10.80	$9.30	32.3%	521	0.34	42
$135.00	Sep 18	1.13	1.27	$1.20	11.7%	419	0.20	1.3K

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 8.8%, max 23.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$137.00	Sep 18	Oct 9	81.7%	66.2%	23.3%	26	2.3K
$136.00	Sep 18	Oct 23	86.2%	73.0%	18.0%	9	1.9K
$141.00	Sep 18	Oct 23	81.9%	72.2%	13.5%	232	272
$134.00	Sep 18	Oct 23	85.0%	75.4%	12.8%	29	195
$152.50	Sep 18	Oct 23	83.8%	75.0%	11.6%	313	682

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Sep 18	Oct 9	83.8%	71.7%	16.7%	151	229
$144.00	Sep 18	Oct 23	84.8%	74.0%	14.6%	85	267
$141.00	Sep 18	Oct 23	81.9%	72.2%	13.5%	243	434
$155.00	Sep 18	Oct 16	85.2%	75.6%	12.6%	286	751
$148.00	Sep 18	Oct 23	83.2%	74.4%	11.7%	503	417

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 1.02, avg 2.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$135.00	Oct 16	$2.48	$2.52	$2.48	72%	1.02	$132.48
$155.00	$160.00	Oct 30	$1.25	$3.75	$1.25	46%	3.00	$156.25
$155.00	$157.50	Oct 23	$0.17	$2.33	$0.17	42%	13.71	$155.17
$150.00	$155.00	Oct 30	$1.55	$3.45	$1.55	50%	2.23	$151.55
$145.00	$150.00	Oct 16	$1.67	$3.33	$1.67	52%	1.99	$146.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$146.00	$145.00	Sep 25	$0.27	$0.73	$0.27	53%	2.70	$145.73
$139.00	$138.00	Oct 23	$0.15	$0.85	$0.15	40%	5.67	$138.85
$149.00	$148.00	Oct 9	$0.32	$0.68	$0.32	55%	2.12	$148.68
$147.00	$146.00	Sep 25	$0.33	$0.67	$0.33	55%	2.03	$146.67
$137.00	$136.00	Oct 2	$0.15	$0.85	$0.15	35%	5.67	$136.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 0.60, avg 0.86)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$157.50	Sep 25	$1.11	$1.11	$1.39	70%	0.80	$156.11
$165.00	$167.50	Oct 9	$0.98	$0.98	$1.52	73%	0.64	$165.98
$150.00	$152.50	Oct 23	$1.53	$1.53	$0.97	52%	1.58	$151.53
$146.00	$147.00	Oct 9	$0.86	$0.86	$0.14	51%	6.14	$146.86
$157.50	$160.00	Oct 23	$1.25	$1.25	$1.25	60%	1.00	$158.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$124.00	$120.00	Oct 23	$1.50	$1.50	$2.50	76%	0.60	$122.50
$135.00	$130.00	Oct 16	$2.10	$2.10	$2.90	66%	0.72	$132.90
$125.00	$120.00	Oct 16	$1.46	$1.46	$3.54	78%	0.41	$123.54
$128.00	$120.00	Oct 30	$2.52	$2.52	$5.48	71%	0.46	$125.48
$134.00	$129.00	Oct 30	$2.15	$2.15	$2.85	65%	0.75	$131.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $2.64, cheapest $2.43)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Sep 18	Sep 25	$2.43	82.2%	71.8%
$148.00	Sep 18	Sep 25	$2.61	83.2%	73.6%
$139.00	Sep 18	Sep 25	$2.45	80.9%	71.7%
$141.00	Sep 18	Sep 25	$2.25	81.9%	74.4%
$143.00	Sep 18	Sep 25	$2.10	80.9%	73.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Sep 18	Sep 25	$2.82	82.2%	71.8%
$148.00	Sep 18	Sep 25	$2.05	83.2%	73.6%
$139.00	Sep 18	Sep 25	$2.41	80.9%	71.7%
$141.00	Sep 18	Sep 25	$2.72	81.9%	74.4%
$143.00	Sep 18	Sep 25	$2.77	80.9%	73.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 5.91% of stock, avg 13.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$145.00	Sep 18	$3.50	$5.00	$8.50	$136.50	$153.50	5.91%
$142.00	Sep 18	$5.13	$3.38	$8.51	$133.49	$150.51	5.92%
$143.00	Sep 18	$4.65	$3.93	$8.58	$134.42	$151.58	5.97%
$140.00	Sep 18	$6.10	$2.55	$8.65	$131.35	$148.65	6.02%
$144.00	Sep 18	$4.08	$4.60	$8.68	$135.32	$152.68	6.04%
$146.00	Sep 18	$3.08	$5.68	$8.76	$137.24	$154.76	6.09%
$139.00	Sep 18	$6.58	$2.24	$8.82	$130.18	$147.82	6.13%
$141.00	Sep 18	$5.85	$3.06	$8.91	$132.09	$149.91	6.20%
$147.00	Sep 18	$2.61	$6.50	$9.11	$137.89	$156.11	6.34%
$138.00	Sep 18	$7.63	$1.86	$9.49	$128.51	$147.49	6.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.24% of stock, avg 11.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$148.00	$139.00	Sep 18	$2.42	$2.24	$4.66	$134.34	$152.66
$148.00	$140.00	Sep 18	$2.42	$2.55	$4.97	$135.03	$152.97
$147.00	$139.00	Sep 18	$2.61	$2.24	$4.85	$134.15	$151.85
$147.00	$140.00	Sep 18	$2.61	$2.55	$5.16	$134.84	$152.16
$148.00	$141.00	Sep 18	$2.42	$3.06	$5.48	$135.52	$153.48
$147.00	$141.00	Sep 18	$2.61	$3.06	$5.67	$135.33	$152.67
$146.00	$139.00	Sep 18	$3.08	$2.24	$5.32	$133.68	$151.32
$146.00	$140.00	Sep 18	$3.08	$2.55	$5.63	$134.37	$151.63
$148.00	$142.00	Sep 18	$2.42	$3.38	$5.80	$136.20	$153.80
$146.00	$141.00	Sep 18	$3.08	$3.06	$6.14	$134.86	$152.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 2.12, avg credit $0.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
117/118	155/158	Sep 25	$1.70	$0.80	62%	2.12	$116.30	$156.70
127/128	155/158	Sep 25	$1.59	$0.91	53%	1.75	$126.41	$156.59
120/121	155/158	Sep 25	$1.22	$1.28	62%	0.95	$119.78	$156.22
124/125	155/158	Sep 25	$1.31	$1.19	58%	1.10	$123.69	$156.31
117/118	160/162	Sep 25	$0.99	$1.51	70%	0.66	$117.01	$160.99
123/124	155/158	Sep 25	$1.23	$1.27	60%	0.97	$122.77	$156.23
130/135	165/170	Oct 16	$3.45	$1.55	35%	2.23	$131.55	$168.45
116/117	148/149	Sep 18	$0.60	$0.40	61%	1.50	$116.40	$148.60
130/131	155/158	Sep 25	$1.49	$1.01	49%	1.48	$129.51	$156.49
133/134	155/158	Sep 25	$1.62	$0.88	43%	1.84	$132.38	$156.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Oct 16	$0.10	$4.90	11%	49.00
$157.50	$160.00	$162.50	Sep 18	$0.07	$2.43	6%	34.71
$150.00	$152.50	$155.00	Oct 2	$0.11	$2.39	8%	21.73
$150.00	$152.50	$155.00	Sep 25	$0.12	$2.38	8%	19.83
$160.00	$162.50	$165.00	Sep 18	$0.07	$2.43	4%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Oct 16	$0.14	$4.86	12%	34.71
$150.00	$152.50	$155.00	Sep 18	$0.08	$2.42	12%	30.25
$150.00	$152.50	$155.00	Oct 2	$0.08	$2.42	8%	30.25
$145.00	$146.00	$147.00	Sep 25	$0.06	$0.94	4%	15.67
$162.50	$165.00	$167.50	Sep 18	$0.09	$2.41	3%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-5.91, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$133.00	1:2	Oct 9	-$5.91	$7.09
$167.50	$170.00	1:2	Sep 18	-$0.05	$2.45
$160.00	$162.50	1:2	Sep 18	-$0.19	$2.31
$157.50	$160.00	1:2	Sep 18	-$0.27	$2.23
$162.50	$165.00	1:2	Sep 18	-$0.18	$2.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$123.00	$122.00	1:2	Sep 18	-$0.05	$0.95
$125.00	$124.00	1:2	Sep 18	-$0.11	$0.89
$122.00	$121.00	1:2	Sep 18	-$0.10	$0.90
$124.00	$120.00	1:2	Oct 2	-$0.54	$3.46
$124.00	$123.00	1:2	Sep 18	-$0.14	$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 6.96%, avg 3.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Oct 30	$10.00	0.42	11.3%	6.96%	18.24%	1	26
$150.00	Oct 30	$13.10	0.50	4.3%	9.11%	13.45%	1	10
$170.00	Oct 30	$7.30	0.34	18.2%	5.08%	23.32%	--	49
$155.00	Oct 30	$10.65	0.46	7.8%	7.41%	15.22%	--	305
$144.00	Oct 30	$15.50	0.55	0.2%	10.78%	10.94%	5	21
$165.00	Oct 30	$7.70	0.37	14.8%	5.36%	20.12%	--	59
$148.00	Oct 30	$13.25	0.52	2.9%	9.22%	12.16%	--	10
$147.00	Oct 30	$13.65	0.53	2.2%	9.49%	11.74%	--	11
$150.00	Oct 23	$10.35	0.48	4.3%	7.20%	11.53%	2	300
$157.50	Oct 23	$7.65	0.40	9.6%	5.32%	14.87%	2	12

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 26,318

Total Puts 20,131

Put/Call Ratio 0.76

Net Difference 6,187

Prior's Put/Call Breakdown

Total Calls 47,568

Total Puts 31,464

Put/Call Ratio 0.66

Net Difference 16,104

Prior 7-Day Put/Call Summary

Total Calls 470,245

Total Puts 240,551

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