MRNA - Options Database

MRNA

MODERNA INC

$154.04 -2.55%

$154.37 (+0.21%)🌙

as of 09/18 06:03 PM

(9/18 15:16) ◀

Friday, September 18, 2026 (6:03pm)

▶ (9/21 18:03)

◀ 9/18 18:03 ▶

Option Volume

Detail

ℹ

Current (09/18) 116,567

Calls: 83,658 (72%)

Puts: 32,909 (28%)

Prior (09/17) 162,476

Calls: 113,260 (70%)

Puts: 49,216 (30%)

Current vs Prior -28.26%

Calls: -26.14% (Calls)

Puts: -33.13% (Puts)

Prior 7-Day Total 745,368

Calls: 500,364 (67%)

Puts: 245,004 (33%)

Prior 7-Day Average 106,481

Calls: 71,480 (67%)

Puts: 35,000 (33%)

Current vs Prior 7-Day Avg +9.47%

Calls: +17.04%

Puts: -5.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $72.00M

Calls: $58.83M (82%)

Puts: $13.17M (18%)

Prior (09/17) $81.96M

Calls: $63.00M (77%)

Puts: $18.96M (23%)

Current vs Prior -12.15%

Calls: -6.62%

Puts: -30.56%

Prior 7-Day Total $397.30M

Calls: $301.45M (76%)

Puts: $95.85M (24%)

Prior 7-Day Average $56.76M

Calls: $43.06M (76%)

Puts: $13.69M (24%)

Current vs Prior 7-Day Avg +26.86%

Calls: +36.62%

Puts: -3.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.39

Prior (09/17) 0.43

Current vs Prior -9.47%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -24.48%

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 6,531,793

Calls: 2,933,952 (45%)

Puts: 3,597,841 (55%)

Prior 7-Day Average 933,113

Calls: 419,136 (45%)

Puts: 513,977 (55%)

Current vs Prior 7-Day Avg +3.82%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.55% | 7.61%1.55% | 15.84%

Prior 4.85% | 9.77%4.85% | 18.46%

Current vs Prior +57.14% | +11.58%-67.98% | -14.19%

Prior 7-Day Avg 5.85% | 9.93%6.65% | 18.49%

Current vs 7-Day Avg +30.20% | +9.79%-76.66% | -14.33%

Prior 7-Day Eod 1.71% | 8.31%4.85% | 18.46%

Current vs 7-Day Eod +345.37% | +31.24%-67.98% | -14.19%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.30% | 11.25%

Calls: 19.33% | 10.46%

Puts: 21.28% | 12.03%

Prior 20.30% | 11.25%

Calls: 19.33% | 10.46%

Puts: 21.28% | 12.03%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 20.23% | 13.76%

Calls: 16.16% | 17.37%

Puts: 18.20% | 13.32%

Current vs 7-Day Avg +0.33% | -18.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($58.83M) vs puts ($13.17M). Extreme bullish P/C ratio of 0.39 - heavy call buying (83,658 calls vs 32,909 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 40 of results (avg 6.2%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 16	18.75	19.40	$19.08	3.4%	93	0.74	424
$150.00	Sep 25	7.35	7.65	$7.50	4.0%	715	0.64	810
$150.00	Oct 16	12.70	13.30	$13.00	4.6%	142	0.59	1.7K
$155.00	Oct 16	10.55	11.05	$10.80	4.6%	306	0.52	2.8K
$145.00	Oct 16	15.55	16.35	$15.95	5.0%	82	0.67	309

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	20.95	21.40	$21.17	2.1%	28	0.67	27
$160.00	Oct 16	14.00	14.40	$14.20	2.8%	163	0.55	1.1K
$165.00	Oct 16	17.40	18.00	$17.70	3.4%	52	0.61	43
$150.00	Oct 16	8.35	8.65	$8.50	3.5%	196	0.41	1.0K
$157.50	Sep 25	7.05	7.35	$7.20	4.2%	302	0.58	199

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.69, cheapest $0.89)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 25	0.72	0.80	$0.76	10.5%	756	0.11	794

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	0.83	0.95	$0.89	13.5%	2.8K	1.00	2.7K
$135.00	Sep 25	0.37	0.45	$0.41	19.5%	544	0.07	518
$137.00	Sep 25	0.49	0.59	$0.54	18.5%	205	0.08	45
$138.00	Sep 25	0.58	0.68	$0.63	15.9%	77	0.10	64
$139.00	Sep 25	0.67	0.78	$0.73	15.1%	105	0.11	42

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 178 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Sep 18	27.95	31.50	$29.73	11.9%	1	1.00	5
$127.00	Sep 18	24.95	28.40	$26.67	12.9%	1	1.00	5
$128.00	Sep 18	23.95	27.40	$25.67	13.4%	2	1.00	6
$130.00	Sep 18	22.10	25.05	$23.58	12.5%	14	1.00	231
$131.00	Sep 18	20.95	24.65	$22.80	16.2%	4	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	0.83	0.95	$0.89	13.5%	2.8K	1.00	2.7K
$157.50	Sep 18	3.05	3.65	$3.35	17.9%	1.0K	1.00	611
$160.00	Sep 18	5.50	6.15	$5.83	11.1%	472	1.00	809
$162.50	Sep 18	7.35	10.50	$8.93	35.3%	23	1.00	77
$165.00	Sep 18	10.15	13.00	$11.58	24.6%	250	1.00	220

Most actively traded options today. High liquidity = easy entry/exit. 342 active (total vol 99.4K, top 10.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 25	1.84	1.98	$1.91	7.3%	10.0K	0.24	3.2K
$157.50	Sep 18	0.00	0.01	$0.01	100.0%	8.7K	0.01	6.6K
$150.00	Sep 18	3.25	4.30	$3.78	27.8%	7.6K	0.99	9.0K
$157.50	Sep 25	3.70	4.10	$3.90	10.3%	6.8K	0.42	3.0K
$160.00	Sep 18	0.00	0.01	$0.01	100.0%	4.1K	0.01	10.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	0.00	0.01	$0.01	100.0%	4.9K	0.01	4.0K
$155.00	Sep 18	0.83	0.95	$0.89	13.5%	2.8K	1.00	2.7K
$152.50	Sep 18	0.00	0.01	$0.01	100.0%	1.9K	0.02	816
$140.00	Oct 16	4.45	4.70	$4.58	5.5%	1.1K	0.26	1.8K
$157.50	Sep 18	3.05	3.65	$3.35	17.9%	1.0K	1.00	611

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 642.2%, max 642.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$148.00	Sep 18	Oct 30	603.6%	81.3%	642.2%	79	826

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$148.00	Sep 18	Oct 30	603.6%	81.3%	642.2%	84	413

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 10.36, avg 2.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$170.00	Oct 30	$0.22	$2.28	$0.22	43%	10.36	$167.72
$175.00	$180.00	Oct 30	$1.11	$3.89	$1.11	38%	3.50	$176.11
$157.50	$160.00	Oct 23	$0.55	$1.95	$0.55	50%	3.55	$158.05
$167.50	$170.00	Oct 23	$0.35	$2.15	$0.35	39%	6.14	$167.85
$132.00	$140.00	Oct 30	$5.23	$2.77	$5.23	75%	0.53	$137.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$133.00	$130.00	Oct 23	$0.12	$2.88	$0.12	22%	24.00	$132.88
$152.50	$150.00	Oct 9	$0.67	$1.83	$0.67	44%	2.73	$151.83
$155.00	$152.50	Oct 9	$0.83	$1.67	$0.83	49%	2.01	$154.17
$148.00	$147.00	Oct 30	$0.15	$0.85	$0.15	39%	5.67	$147.85
$152.50	$150.00	Oct 2	$0.82	$1.68	$0.82	45%	2.05	$151.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 3.76, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$177.50	Oct 2	$0.82	$0.82	$1.68	80%	0.49	$175.82
$167.50	$170.00	Oct 9	$1.18	$1.18	$1.32	66%	0.89	$168.68
$162.50	$165.00	Oct 9	$1.30	$1.30	$1.20	60%	1.08	$163.80
$160.00	$162.50	Oct 2	$1.18	$1.18	$1.32	59%	0.89	$161.18
$175.00	$177.50	Sep 25	$0.36	$0.36	$2.14	89%	0.17	$175.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$138.00	$136.00	Oct 30	$1.58	$1.58	$0.42	70%	3.76	$136.42
$147.00	$145.00	Oct 30	$1.35	$1.35	$0.65	62%	2.08	$145.65
$134.00	$133.00	Oct 23	$0.81	$0.81	$0.19	77%	4.26	$133.19
$131.00	$130.00	Oct 2	$0.68	$0.68	$0.32	88%	2.12	$130.32
$132.00	$131.00	Sep 25	$0.59	$0.59	$0.41	89%	1.44	$131.41

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 0.60% of stock, avg 11.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$155.00	Sep 18	$0.04	$0.89	$0.93	$154.07	$155.93	0.60%
$152.50	Sep 18	$1.50	$0.01	$1.51	$150.99	$154.01	0.98%
$157.50	Sep 18	$0.01	$3.35	$3.36	$154.14	$160.86	2.18%
$150.00	Sep 18	$3.78	$0.01	$3.79	$146.21	$153.79	2.46%
$149.00	Sep 18	$5.15	$0.03	$5.18	$143.82	$154.18	3.36%
$160.00	Sep 18	$0.01	$5.83	$5.84	$154.16	$165.84	3.79%
$148.00	Sep 18	$5.93	$0.70	$6.63	$141.37	$154.63	4.30%
$147.00	Sep 18	$7.00	$0.08	$7.08	$139.92	$154.08	4.60%
$146.00	Sep 18	$8.13	$0.05	$8.18	$137.82	$154.18	5.31%
$145.00	Sep 18	$8.85	$0.03	$8.88	$136.12	$153.88	5.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.48% of stock, avg 10.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$155.00	$148.00	Sep 18	$0.04	$0.70	$0.74	$147.26	$155.74
$155.00	$139.00	Sep 18	$0.04	$1.07	$1.11	$137.89	$156.11
$165.00	$147.00	Sep 25	$1.91	$2.28	$4.19	$142.81	$169.19
$162.50	$147.00	Sep 25	$2.42	$2.28	$4.70	$142.30	$167.20
$165.00	$148.00	Sep 25	$1.91	$2.70	$4.61	$143.39	$169.61
$162.50	$148.00	Sep 25	$2.42	$2.70	$5.12	$142.88	$167.62
$165.00	$149.00	Sep 25	$1.91	$2.89	$4.80	$144.20	$169.80
$162.50	$149.00	Sep 25	$2.42	$2.89	$5.31	$143.69	$167.81
$160.00	$147.00	Sep 25	$3.06	$2.28	$5.34	$141.66	$165.34
$165.00	$150.00	Sep 25	$1.91	$3.30	$5.21	$144.79	$170.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 178 found (best R:R 1.25, avg credit $0.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
126/127	175/178	Sep 25	$1.39	$1.11	80%	1.25	$125.61	$176.39
130/131	175/178	Oct 2	$1.50	$1.00	68%	1.50	$129.50	$176.50
126/127	172/175	Sep 25	$1.21	$1.29	78%	0.94	$125.79	$173.71
126/127	168/170	Sep 25	$1.36	$1.14	71%	1.19	$125.64	$168.86
126/127	170/172	Sep 25	$1.26	$1.24	75%	1.02	$125.74	$171.26
126/127	175/178	Oct 2	$1.37	$1.13	69%	1.21	$125.63	$176.37
126/127	165/168	Sep 25	$1.44	$1.06	66%	1.36	$125.56	$166.44
126/127	162/165	Sep 25	$1.54	$0.96	61%	1.60	$125.46	$164.04
130/131	168/170	Oct 9	$1.74	$0.76	52%	2.29	$129.26	$169.24
125/126	175/178	Oct 2	$1.22	$1.28	72%	0.95	$124.78	$176.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 1.84, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 18	$0.82	$1.68	88%	2.05
$152.50	$155.00	$157.50	Sep 18	$1.43	$1.07	97%	0.75
$140.00	$145.00	$150.00	Oct 16	$0.18	$4.82	14%	26.78
$165.00	$170.00	$175.00	Oct 16	$0.11	$4.89	11%	44.45
$152.50	$155.00	$157.50	Sep 25	$0.15	$2.35	15%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 18	$0.88	$1.62	99%	1.84
$152.50	$155.00	$157.50	Sep 18	$1.58	$0.92	98%	0.58
$155.00	$157.50	$160.00	Sep 25	$0.10	$2.40	14%	24.00
$150.00	$152.50	$155.00	Sep 25	$0.12	$2.38	15%	19.83
$170.00	$175.00	$180.00	Oct 16	$0.17	$4.83	9%	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-6.80, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$177.50	1:2	Sep 25	-$0.04	$2.46
$157.50	$160.00	1:2	Sep 18	-$0.01	$2.49
$160.00	$162.50	1:2	Sep 18	-$0.01	$2.49
$162.50	$165.00	1:2	Sep 18	-$0.01	$2.49
$165.00	$167.50	1:2	Sep 18	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$157.50	1:2	Oct 30	-$6.80	$10.70
$160.00	$157.50	1:2	Sep 18	-$0.87	$1.63
$152.50	$150.00	1:2	Sep 18	-$0.01	$2.49
$136.00	$135.00	1:2	Sep 18	$0.00	$1.00
$131.00	$130.00	1:2	Oct 2	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 7.14%, avg 3.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Oct 30	$11.00	0.42	10.4%	7.14%	17.50%	3	86
$167.50	Oct 30	$10.90	0.43	8.7%	7.08%	15.81%	2	12
$165.00	Oct 30	$11.60	0.45	7.1%	7.53%	14.65%	9	75
$180.00	Oct 30	$7.40	0.35	16.9%	4.80%	21.66%	7	20
$160.00	Oct 30	$13.45	0.50	3.9%	8.73%	12.60%	6	52
$175.00	Oct 30	$8.35	0.38	13.6%	5.42%	19.03%	5	29
$162.50	Oct 30	$12.20	0.47	5.5%	7.92%	13.41%	1	3
$157.50	Oct 30	$14.20	0.52	2.2%	9.22%	11.46%	6	11
$155.00	Oct 30	$15.25	0.54	0.6%	9.90%	10.52%	126	313
$160.00	Oct 23	$9.60	0.47	3.9%	6.23%	10.10%	30	87

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 83,658

Total Puts 32,909

Put/Call Ratio 0.39

Net Difference 50,749

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 500,364

Total Puts 245,004

Average Put/Call Ratio 0.52

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