MRNA - Options Database

MRNA

MODERNA INC

$154.99 -1.95%

(9/17 18:03) ◀

Friday, September 18, 2026 (3:16pm)

▶ (9/18 18:03)

◀ 9/18 15:16 ▶

Option Volume

Detail

ℹ

Current (09/18) 97,792

Calls: 72,199 (74%)

Puts: 25,593 (26%)

Prior (09/17) 162,476

Calls: 113,260 (70%)

Puts: 49,216 (30%)

Current vs Prior -39.81%

Calls: -36.25% (Calls)

Puts: -48.00% (Puts)

Prior 7-Day Total 703,378

Calls: 459,129 (65%)

Puts: 244,249 (35%)

Prior 7-Day Average 100,482

Calls: 65,589 (65%)

Puts: 34,892 (35%)

Current vs Prior 7-Day Avg -2.68%

Calls: +10.08%

Puts: -26.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $67.31M

Calls: $56.78M (84%)

Puts: $10.53M (16%)

Prior (09/17) $81.96M

Calls: $63.00M (77%)

Puts: $18.96M (23%)

Current vs Prior -17.88%

Calls: -9.88%

Puts: -44.47%

Prior 7-Day Total $360.93M

Calls: $263.16M (73%)

Puts: $97.77M (27%)

Prior 7-Day Average $51.56M

Calls: $37.59M (73%)

Puts: $13.97M (27%)

Current vs Prior 7-Day Avg +30.54%

Calls: +51.03%

Puts: -24.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.35

Prior (09/17) 0.43

Current vs Prior -18.42%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -39.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 968,803

Calls: 441,812 (46%)

Puts: 526,991 (54%)

Prior (09/17) 939,529

Calls: 425,564 (45%)

Puts: 513,965 (55%)

Current vs Prior +3.12%

Prior 7-Day Total 6,483,225

Calls: 2,902,161 (45%)

Puts: 3,581,064 (55%)

Prior 7-Day Average 926,175

Calls: 414,594 (45%)

Puts: 511,580 (55%)

Current vs Prior 7-Day Avg +4.60%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.71% | 8.31%1.71% | 16.78%

Prior 4.85% | 9.77%4.85% | 18.46%

Current vs Prior -64.72% | -14.98%-64.72% | -9.13%

Prior 7-Day Avg 5.69% | 9.77%6.95% | 18.67%

Current vs 7-Day Avg -69.94% | -14.93%-75.40% | -10.13%

Prior 7-Day Eod 4.85% | 9.77%4.85% | 18.46%

Current vs 7-Day Eod -64.72% | -14.98%-64.72% | -9.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.58% | 4.28%

Calls: 33.82% | 4.26%

Puts: 43.33% | 4.29%

Prior 20.30% | 11.25%

Calls: 19.33% | 10.46%

Puts: 21.28% | 12.03%

Current vs Prior +90.05% | -61.96%

Prior 7-Day Avg 17.09% | 15.46%

Calls: 16.07% | 17.57%

Puts: 18.11% | 13.36%

Current vs 7-Day Avg +125.80% | -72.31%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($56.78M) vs puts ($10.53M). Extreme bullish P/C ratio of 0.35 - heavy call buying (72,199 calls vs 25,593 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 NEUTRAL

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 103 of results (avg 6.0%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	14.30	14.50	$14.40	1.4%	83	0.61	1.7K
$135.00	Oct 16	23.75	24.10	$23.93	1.5%	3	0.80	245
$160.00	Oct 16	9.85	10.00	$9.93	1.5%	308	0.47	2.4K
$155.00	Oct 16	11.85	12.05	$11.95	1.7%	240	0.54	2.8K
$140.00	Oct 16	20.20	20.55	$20.38	1.7%	40	0.74	424

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	29.15	29.40	$29.28	0.9%	29	0.73	156
$155.00	Oct 16	11.55	11.65	$11.60	0.9%	145	0.46	233
$185.00	Oct 16	33.35	33.65	$33.50	0.9%	7	0.77	1
$170.00	Oct 16	21.30	21.50	$21.40	0.9%	26	0.64	27
$175.00	Oct 16	25.15	25.45	$25.30	1.2%	78	0.69	93

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.62, cheapest $0.38)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 25	0.45	0.50	$0.48	10.4%	217	0.07	188
$180.00	Sep 25	0.69	0.74	$0.72	6.9%	566	0.09	664
$177.50	Sep 25	0.86	0.93	$0.90	7.8%	94	0.11	306

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Sep 25	0.36	0.39	$0.38	7.9%	31	0.06	28
$133.00	Sep 25	0.31	0.37	$0.34	17.6%	12	0.05	170
$135.00	Sep 25	0.43	0.45	$0.44	4.5%	473	0.07	518
$136.00	Sep 25	0.50	0.53	$0.52	5.8%	41	0.08	28
$137.00	Sep 25	0.58	0.62	$0.60	6.7%	95	0.09	45

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 177 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Sep 18	29.60	32.35	$30.98	8.9%	1	1.00	5
$125.00	Sep 18	28.50	31.00	$29.75	8.4%	11	1.00	154
$127.00	Sep 18	26.60	29.55	$28.08	10.5%	1	1.00	5
$128.00	Sep 18	25.25	28.35	$26.80	11.6%	2	1.00	6
$129.00	Sep 18	24.45	27.05	$25.75	10.1%	1	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Sep 18	21.15	24.55	$22.85	14.9%	--	1.00	13
$180.00	Sep 18	23.90	26.60	$25.25	10.7%	--	1.00	17
$170.00	Sep 18	14.00	16.30	$15.15	15.2%	18	1.00	131
$172.50	Sep 18	16.15	19.55	$17.85	19.0%	--	1.00	11
$165.00	Sep 18	8.90	11.95	$10.43	29.2%	250	1.00	220

Most actively traded options today. High liquidity = easy entry/exit. 325 active (total vol 83.0K, top 8.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 18	0.01	0.07	$0.04	150.0%	8.6K	0.06	6.6K
$150.00	Sep 18	4.70	5.15	$4.93	9.1%	7.3K	1.00	9.0K
$165.00	Sep 25	2.44	2.60	$2.52	6.3%	6.9K	0.28	3.2K
$157.50	Sep 25	4.65	4.85	$4.75	4.2%	6.8K	0.45	3.0K
$160.00	Sep 18	0.00	0.01	$0.01	100.0%	4.0K	0.01	10.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	0.00	0.02	$0.01	200.0%	4.1K	0.01	4.0K
$152.50	Sep 18	0.01	0.05	$0.03	133.3%	1.7K	0.05	816
$155.00	Sep 18	0.41	0.80	$0.61	63.9%	1.2K	0.53	2.7K
$140.00	Oct 16	4.95	5.15	$5.05	4.0%	1.0K	0.26	1.8K
$157.50	Sep 18	1.78	2.94	$2.36	49.2%	939	0.94	611

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 9.00, avg 2.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$138.00	$139.00	Sep 25	$0.10	$0.90	$0.10	90%	9.00	$138.10
$132.00	$140.00	Oct 30	$5.15	$2.85	$5.15	76%	0.55	$137.15
$170.00	$175.00	Oct 30	$1.30	$3.70	$1.30	43%	2.85	$171.30
$150.00	$155.00	Oct 30	$2.17	$2.83	$2.17	60%	1.30	$152.17
$146.00	$147.00	Sep 18	$0.30	$0.70	$0.30	100%	2.33	$146.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$144.00	$143.00	Oct 30	$0.13	$0.87	$0.13	34%	6.69	$143.87
$139.00	$138.00	Oct 23	$0.12	$0.88	$0.12	28%	7.33	$138.88
$146.00	$145.00	Oct 23	$0.23	$0.77	$0.23	35%	3.35	$145.77
$160.00	$157.50	Oct 9	$1.22	$1.28	$1.22	54%	1.05	$158.78
$148.00	$147.00	Oct 2	$0.28	$0.72	$0.28	34%	2.57	$147.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 1.44, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$185.00	Oct 9	$0.75	$0.75	$1.75	78%	0.43	$183.25
$172.50	$175.00	Oct 9	$0.83	$0.83	$1.67	70%	0.50	$173.33
$155.00	$157.50	Sep 18	$0.45	$0.45	$2.05	53%	0.22	$155.45
$182.50	$185.00	Oct 2	$0.44	$0.44	$2.06	83%	0.21	$182.94
$177.50	$180.00	Oct 9	$0.64	$0.64	$1.86	74%	0.34	$178.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$128.00	Oct 30	$1.18	$1.18	$0.82	77%	1.44	$128.82
$135.00	$130.00	Oct 30	$1.90	$1.90	$3.10	73%	0.61	$133.10
$129.00	$128.00	Sep 25	$0.72	$0.72	$0.28	92%	2.57	$128.28
$125.00	$124.00	Oct 30	$0.70	$0.70	$0.30	81%	2.33	$124.30
$134.00	$133.00	Oct 9	$0.67	$0.67	$0.33	83%	2.03	$133.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.28, cheapest $5.22)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Sep 18	Sep 25	$5.34	81.1%	67.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Sep 18	Sep 25	$5.22	81.1%	67.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 0.71% of stock, avg 12.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$155.00	Sep 18	$0.49	$0.61	$1.10	$153.90	$156.10	0.71%
$152.50	Sep 18	$2.04	$0.03	$2.07	$150.43	$154.57	1.34%
$157.50	Sep 18	$0.04	$2.36	$2.40	$155.10	$159.90	1.55%
$160.00	Sep 18	$0.01	$4.78	$4.79	$155.21	$164.79	3.09%
$150.00	Sep 18	$4.93	$0.01	$4.94	$145.06	$154.94	3.19%
$149.00	Sep 18	$5.23	$0.01	$5.24	$143.76	$154.24	3.38%
$148.00	Sep 18	$6.60	$0.01	$6.61	$141.39	$154.61	4.26%
$162.50	Sep 18	$0.02	$7.08	$7.10	$155.40	$169.60	4.58%
$147.00	Sep 18	$8.25	$0.01	$8.26	$138.74	$155.26	5.33%
$146.00	Sep 18	$8.55	$0.03	$8.58	$137.42	$154.58	5.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.10% of stock, avg 10.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$148.00	Sep 25	$2.04	$2.76	$4.80	$143.20	$172.30
$165.00	$148.00	Sep 25	$2.52	$2.76	$5.28	$142.72	$170.28
$167.50	$149.00	Sep 25	$2.04	$3.07	$5.11	$143.89	$172.61
$165.00	$149.00	Sep 25	$2.52	$3.07	$5.59	$143.41	$170.59
$162.50	$148.00	Sep 25	$3.10	$2.76	$5.86	$142.14	$168.36
$167.50	$150.00	Sep 25	$2.04	$3.45	$5.49	$144.51	$172.99
$162.50	$149.00	Sep 25	$3.10	$3.07	$6.17	$142.83	$168.67
$165.00	$150.00	Sep 25	$2.52	$3.45	$5.97	$144.03	$170.97
$162.50	$150.00	Sep 25	$3.10	$3.45	$6.55	$143.45	$169.05
$160.00	$148.00	Sep 25	$3.85	$2.76	$6.61	$141.39	$166.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 198 found (best R:R 1.31, avg credit $0.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
133/134	182/185	Oct 9	$1.42	$1.08	61%	1.31	$132.58	$183.92
128/129	178/180	Sep 25	$0.90	$1.60	81%	0.56	$128.10	$178.40
131/132	182/185	Oct 9	$1.37	$1.13	61%	1.21	$130.63	$183.87
128/129	175/178	Sep 25	$0.91	$1.59	78%	0.57	$128.09	$175.91
128/129	172/175	Sep 25	$0.96	$1.54	76%	0.62	$128.04	$173.46
128/129	170/172	Sep 25	$1.03	$1.47	72%	0.70	$127.97	$171.03
128/129	168/170	Sep 25	$1.12	$1.38	68%	0.81	$127.88	$168.62
125/127	182/185	Oct 9	$1.13	$1.37	67%	0.82	$125.87	$183.63
133/134	172/175	Oct 9	$1.50	$1.00	52%	1.50	$132.50	$174.00
128/129	165/168	Sep 25	$1.20	$1.30	64%	0.92	$127.80	$166.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 1.27, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Sep 18	$1.10	$1.40	89%	1.27
$155.00	$157.50	$160.00	Sep 18	$0.42	$2.08	47%	4.95
$130.00	$135.00	$140.00	Oct 16	$0.22	$4.78	11%	21.73
$145.00	$150.00	$155.00	Oct 16	$0.30	$4.70	14%	15.67
$175.00	$180.00	$185.00	Oct 16	$0.15	$4.85	8%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Sep 18	$1.17	$1.33	89%	1.14
$150.00	$152.50	$155.00	Sep 18	$0.56	$1.94	52%	3.46
$170.00	$175.00	$180.00	Oct 16	$0.08	$4.92	9%	61.50
$155.00	$157.50	$160.00	Sep 18	$0.67	$1.83	46%	2.73
$155.00	$157.50	$160.00	Sep 25	$0.12	$2.38	13%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-3.72, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$162.50	1:2	Sep 18	-$0.03	$2.47
$162.50	$165.00	1:2	Sep 18	$0.00	$2.50
$165.00	$167.50	1:2	Sep 18	-$0.01	$2.49
$180.00	$185.00	1:2	Sep 18	-$0.01	$4.99
$167.50	$170.00	1:2	Sep 18	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$160.00	1:2	Oct 9	-$3.72	$8.78
$162.50	$160.00	1:2	Sep 18	-$2.48	$0.02
$145.00	$144.00	1:2	Sep 18	-$0.07	$0.93
$130.00	$129.00	1:2	Sep 18	-$0.09	$0.91
$126.00	$125.00	1:2	Sep 25	-$0.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 6.74%, avg 3.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Oct 30	$10.45	0.40	12.9%	6.74%	19.65%	5	29
$170.00	Oct 30	$11.85	0.43	9.7%	7.65%	17.33%	3	86
$180.00	Oct 30	$9.30	0.36	16.1%	6.00%	22.14%	6	20
$167.50	Oct 30	$12.65	0.45	8.1%	8.16%	16.23%	2	12
$162.50	Oct 30	$14.35	0.49	4.8%	9.26%	14.10%	1	3
$165.00	Oct 30	$13.30	0.47	6.5%	8.58%	15.04%	8	75
$155.00	Oct 30	$17.75	0.56	0.0%	11.45%	11.46%	116	313
$157.50	Oct 30	$16.35	0.54	1.6%	10.55%	12.17%	5	11
$160.00	Oct 30	$15.05	0.52	3.2%	9.71%	12.94%	3	52
$165.00	Oct 23	$9.65	0.44	6.5%	6.23%	12.68%	83	17

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 72,199

Total Puts 25,593

Put/Call Ratio 0.35

Net Difference 46,606

Prior's Put/Call Breakdown

Total Calls 113,260

Total Puts 49,216

Put/Call Ratio 0.43

Net Difference 64,044

Prior 7-Day Put/Call Summary

Total Calls 459,129

Total Puts 244,249

Average Put/Call Ratio 0.58

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