MRNA - Options Database

MRNA

MODERNA INC

$58.76 +1.45%

(7/31 09:45) ◀

Friday, July 31, 2026 (9:50am)

▶ (7/31 09:55)

◀ 7/31 09:50 ▶

Option Volume

Detail

ℹ

Current (07/31 9:50am) 7,106

Calls: 5,102 (72%)

Puts: 2,004 (28%)

Prior (06/29) 3,042

Calls: 2,502 (82%)

Puts: 540 (18%)

Current vs Prior +133.60%

Calls: +103.92% (Calls)

Puts: +271.11% (Puts)

Prior 7-Day Total 170,128

Calls: 130,586 (77%)

Puts: 39,542 (23%)

Prior 7-Day Average 24,304

Calls: 18,655 (77%)

Puts: 5,648 (23%)

Current vs Prior 7-Day Avg -70.76%

Calls: -72.65%

Puts: -64.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 9:50am) $1.38M

Calls: $1.02M (74%)

Puts: $355.2K (26%)

Prior (06/29) $1.66M

Calls: $1.57M (95%)

Puts: $87.9K (5%)

Current vs Prior -17.18%

Calls: -35.13%

Puts: +304.27%

Prior 7-Day Total $23.94M

Calls: $15.73M (66%)

Puts: $8.21M (34%)

Prior 7-Day Average $3.42M

Calls: $2.25M (66%)

Puts: $1.17M (34%)

Current vs Prior 7-Day Avg -59.77%

Calls: -54.57%

Puts: -69.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 9:50am) 0.39

Prior (06/29) 0.22

Current vs Prior +81.99%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -22.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31 9:50am) 586,407

Calls: 269,051 (46%)

Puts: 317,356 (54%)

Prior (06/29) 540,643

Calls: 286,648 (53%)

Puts: 253,995 (47%)

Current vs Prior +8.46%

Prior 7-Day Total 4,227,500

Calls: 2,095,333 (50%)

Puts: 2,132,167 (50%)

Prior 7-Day Average 603,928

Calls: 299,333 (50%)

Puts: 304,595 (50%)

Current vs Prior 7-Day Avg -2.90%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 4.68% | 12.95%16.98% | 25.02%

Prior 9.07% | 13.96%18.93% | 25.80%

Current vs Prior -48.39% | -7.25%-10.28% | -3.02%

Prior 7-Day Avg 7.35% | 11.90%18.93% | 25.80%

Current vs 7-Day Avg -36.29% | +8.86%-10.28% | -3.02%

Prior 7-Day Eod 9.07% | 13.96%18.82% | 25.92%

Current vs 7-Day Eod -48.39% | -7.25%-9.75% | -3.47%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 57.80% | 35.41%

Calls: 50.00% | 16.97%

Puts: 65.59% | 53.86%

Prior 29.22% | 17.13%

Calls: 23.66% | 12.35%

Puts: 34.78% | 21.91%

Current vs Prior +97.81% | +106.71%

Prior 7-Day Avg 34.19% | 21.85%

Calls: 33.87% | 21.87%

Puts: 34.50% | 21.82%

Current vs 7-Day Avg +69.08% | +62.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($1.02M). Unusually high activity with volume up 134% vs prior - elevated interest. Extreme bullish P/C ratio of 0.39 - heavy call buying (5,102 calls vs 2,004 puts). P/C ratio rising 82% - increased hedging/bearish positioning.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.61, cheapest $0.47)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Jul 31	0.43	0.50	$0.47	14.9%	484	0.26	477
$60.00	Jul 31	0.71	0.81	$0.76	13.2%	1.0K	0.38	15.7K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 81 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 31	7.25	10.10	$8.68	32.8%	--	0.99	16
$48.00	Jul 31	9.25	12.30	$10.78	28.3%	--	0.96	28
$51.00	Jul 31	6.25	9.40	$7.83	40.2%	--	0.92	17
$54.00	Jul 31	3.25	6.40	$4.83	65.2%	1	0.90	197
$55.00	Jul 31	2.36	5.55	$3.96	80.6%	10	0.90	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 31	5.00	7.85	$6.43	44.3%	--	1.00	100
$69.00	Jul 31	9.15	11.80	$10.48	25.3%	--	1.00	67
$70.00	Jul 31	10.00	12.80	$11.40	24.6%	--	1.00	289
$64.00	Jul 31	4.10	6.65	$5.38	47.4%	--	0.98	63
$66.00	Jul 31	6.15	8.85	$7.50	36.0%	--	0.98	287

Most actively traded options today. High liquidity = easy entry/exit. 91 active (total vol 4.8K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	0.71	0.81	$0.76	13.2%	1.0K	0.38	15.7K
$61.00	Jul 31	0.43	0.50	$0.47	14.9%	484	0.26	477
$65.00	Sep 11	2.86	5.35	$4.10	60.7%	459	0.41	1
$62.00	Jul 31	0.20	0.30	$0.25	40.0%	327	0.16	953
$65.00	Aug 7	0.61	1.20	$0.91	64.8%	273	0.22	355

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 31	0.00	0.89	$0.45	197.8%	166	0.24	378
$55.00	Jul 31	0.01	0.36	$0.19	184.2%	108	0.11	830
$56.00	Jul 31	0.10	0.43	$0.27	122.2%	91	0.16	559
$54.00	Jul 31	0.05	0.38	$0.22	150.0%	64	0.10	412
$50.00	Jul 31	0.01	0.05	$0.03	133.3%	36	0.02	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 210.9%, max 428.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Jul 31	Aug 21	454.2%	86.0%	428.2%	--	394
$51.00	Jul 31	Sep 4	404.7%	88.4%	357.9%	--	35
$67.00	Jul 31	Aug 28	340.6%	80.9%	321.0%	17	511
$68.00	Jul 31	Aug 21	328.4%	85.7%	283.3%	4	298
$70.00	Jul 31	Sep 4	296.3%	80.6%	267.5%	53	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Jul 31	Aug 21	454.2%	86.0%	428.2%	4	432
$49.00	Jul 31	Aug 21	416.6%	83.9%	396.8%	10	1.2K
$51.00	Jul 31	Aug 28	404.7%	84.1%	381.2%	9	376
$49.50	Jul 31	Aug 7	460.1%	96.1%	378.7%	5	47
$68.00	Jul 31	Aug 14	328.4%	85.2%	285.5%	--	186

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 16.65, avg 2.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$66.00	$69.00	Aug 14	$0.17	$2.83	$0.17	16.65	$66.17
$68.00	$69.00	Jul 31	$0.10	$0.90	$0.10	9.00	$68.10
$57.00	$58.00	Aug 7	$0.10	$0.90	$0.10	9.00	$57.10
$54.00	$55.00	Aug 21	$0.13	$0.87	$0.13	6.69	$54.13
$60.00	$61.00	Aug 7	$0.15	$0.85	$0.15	5.67	$60.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$54.00	$53.00	Jul 31	$0.11	$0.89	$0.11	8.09	$53.89
$55.00	$54.00	Sep 4	$0.12	$0.88	$0.12	7.33	$54.88
$49.00	$48.00	Aug 14	$0.13	$0.87	$0.13	6.69	$48.87
$49.00	$48.00	Aug 21	$0.15	$0.85	$0.15	5.67	$48.85
$57.00	$56.00	Jul 31	$0.18	$0.82	$0.18	4.56	$56.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 13.29, avg 1.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$50.00	$51.00	Aug 7	$0.89	$0.89	$0.11	8.09	$50.89
$58.00	$59.00	Aug 7	$0.88	$0.88	$0.12	7.33	$58.88
$54.00	$55.00	Jul 31	$0.87	$0.87	$0.13	6.69	$54.87
$50.00	$51.00	Jul 31	$0.85	$0.85	$0.15	5.67	$50.85
$55.00	$56.00	Jul 31	$0.85	$0.85	$0.15	5.67	$55.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$68.00	$66.00	Aug 14	$1.86	$1.86	$0.14	13.29	$66.14
$60.00	$59.00	Jul 31	$0.89	$0.89	$0.11	8.09	$59.11
$70.00	$68.00	Aug 7	$1.68	$1.68	$0.32	5.25	$68.32
$61.00	$60.00	Jul 31	$0.83	$0.83	$0.17	4.88	$60.17
$64.00	$63.00	Jul 31	$0.83	$0.83	$0.17	4.88	$63.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $1.19, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 31	Aug 7	$0.26	296.3%	92.2%
$69.00	Jul 31	Aug 7	$0.31	275.1%	90.8%
$68.00	Jul 31	Aug 7	$0.50	328.4%	101.8%
$67.00	Jul 31	Aug 7	$0.51	340.6%	100.0%
$66.00	Jul 31	Aug 7	$0.57	261.5%	91.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 31	Aug 7	$0.13	296.3%	92.2%
$49.50	Jul 31	Aug 7	$0.18	460.1%	96.1%
$68.00	Jul 31	Aug 7	$0.32	328.4%	101.8%
$49.00	Jul 31	Aug 7	$0.43	416.6%	109.3%
$51.00	Jul 31	Aug 7	$0.54	404.7%	103.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 3.78% of stock, avg 14.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.00	Jul 31	$1.11	$1.11	$2.22	$56.78	$61.22	3.78%
$58.00	Jul 31	$1.64	$0.93	$2.57	$55.43	$60.57	4.37%
$57.00	Jul 31	$2.19	$0.45	$2.64	$54.36	$59.64	4.49%
$60.00	Jul 31	$0.76	$2.00	$2.76	$57.24	$62.76	4.70%
$61.00	Jul 31	$0.47	$2.83	$3.30	$57.70	$64.30	5.62%
$56.00	Jul 31	$3.11	$0.27	$3.38	$52.62	$59.38	5.75%
$55.00	Jul 31	$3.96	$0.19	$4.15	$50.85	$59.15	7.06%
$62.00	Jul 31	$0.25	$3.93	$4.18	$57.82	$66.18	7.11%
$63.00	Jul 31	$0.17	$4.55	$4.72	$58.28	$67.72	8.03%
$54.00	Jul 31	$4.83	$0.22	$5.05	$48.95	$59.05	8.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.61% of stock, avg 8.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$63.00	$55.00	Jul 31	$0.17	$0.19	$0.36	$54.64	$63.36
$63.00	$54.00	Jul 31	$0.17	$0.22	$0.39	$53.61	$63.39
$67.00	$55.00	Jul 31	$0.22	$0.19	$0.41	$54.59	$67.41
$62.00	$55.00	Jul 31	$0.25	$0.19	$0.44	$54.56	$62.44
$63.00	$56.00	Jul 31	$0.17	$0.27	$0.44	$55.56	$63.44
$67.00	$54.00	Jul 31	$0.22	$0.22	$0.44	$53.56	$67.44
$62.00	$54.00	Jul 31	$0.25	$0.22	$0.47	$53.53	$62.47
$67.00	$56.00	Jul 31	$0.22	$0.27	$0.49	$55.51	$67.49
$62.00	$56.00	Jul 31	$0.25	$0.27	$0.52	$55.48	$62.52
$63.00	$57.00	Jul 31	$0.17	$0.45	$0.62	$56.38	$63.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 151 found (best R:R 17.18, avg credit $1.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
52/54	65/67	Aug 28	$1.89	$0.11	17.18	$52.11	$66.89
52/54	67/69	Aug 28	$1.84	$0.16	11.50	$52.16	$68.84
52/54	63/65	Aug 28	$1.83	$0.17	10.76	$52.17	$64.83
48/49	58/59	Aug 21	$0.88	$0.12	7.33	$48.12	$58.88
50/51	60/62	Aug 21	$1.74	$0.26	6.69	$49.26	$61.74
53/54	55/56	Aug 7	$0.86	$0.14	6.14	$53.14	$55.86
55/56	61/62	Aug 14	$0.86	$0.14	6.14	$55.14	$61.86
57/58	60/62	Aug 21	$1.70	$0.30	5.67	$56.30	$61.70
53/54	61/62	Aug 7	$0.84	$0.16	5.25	$53.16	$61.84
50/51	62/63	Aug 21	$0.84	$0.16	5.25	$50.16	$62.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$59.00	$60.00	$61.00	Jul 31	$0.06	$0.94	15.67
$65.00	$66.00	$67.00	Jul 31	$0.06	$0.94	15.67
$60.00	$61.00	$62.00	Jul 31	$0.07	$0.93	13.29
$64.00	$65.00	$66.00	Jul 31	$0.10	$0.90	9.00
$68.00	$69.00	$70.00	Jul 31	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$61.00	$62.00	$63.00	Aug 14	$0.06	$0.94	15.67
$63.00	$64.00	$65.00	Aug 7	$0.07	$0.93	13.29
$54.00	$55.00	$56.00	Aug 28	$0.08	$0.92	11.50
$52.00	$53.00	$54.00	Jul 31	$0.09	$0.91	10.11
$53.00	$54.00	$55.00	Aug 21	$0.09	$0.91	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-1.60, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$65.00	1:2	Sep 11	-$1.60	$4.40
$66.00	$69.00	1:2	Aug 14	-$0.87	$2.13
$60.00	$63.00	1:2	Aug 28	-$1.65	$1.35
$51.00	$54.00	1:2	Jul 31	-$1.83	$1.17
$68.00	$69.00	1:2	Aug 7	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$56.00	1:2	Aug 14	-$0.82	$3.18
$55.00	$51.00	1:2	Aug 14	-$0.92	$3.08
$54.00	$52.00	1:2	Aug 28	-$0.72	$1.28
$54.00	$53.00	1:2	Jul 31	$0.00	$1.00
$53.00	$52.00	1:2	Jul 31	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 8.68%, avg 2.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$59.00	Sep 11	$5.10	0.55	0.4%	8.68%	9.09%	2	--
$60.00	Sep 4	$4.80	0.52	2.1%	8.17%	10.28%	--	11
$59.00	Sep 4	$4.50	0.54	0.4%	7.66%	8.07%	2	--
$60.00	Aug 28	$4.40	0.50	2.1%	7.49%	9.60%	4	127
$61.00	Sep 4	$3.85	0.49	3.8%	6.55%	10.36%	--	53
$60.00	Aug 21	$3.75	0.48	2.1%	6.38%	8.49%	10	1.3K
$59.00	Aug 28	$3.75	0.53	0.4%	6.38%	6.79%	--	141
$59.00	Aug 21	$3.25	0.51	0.4%	5.53%	5.94%	--	224
$62.00	Sep 4	$3.20	0.47	5.5%	5.45%	10.96%	--	102
$60.00	Aug 14	$2.87	0.47	2.1%	4.88%	6.99%	2	32

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 5,102

Total Puts 2,004

Put/Call Ratio 0.39

Net Difference 3,098

Prior's Put/Call Breakdown

Total Calls 2,502

Total Puts 540

Put/Call Ratio 0.22

Net Difference 1,962

Prior 7-Day Put/Call Summary

Total Calls 130,586

Total Puts 39,542

Average Put/Call Ratio 0.50

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