MRNA - Options Database

MRNA

MODERNA INC

$56.06 -3.21%

(7/31 14:00) ◀

Friday, July 31, 2026 (2:05pm)

▶ (7/31 15:00)

◀ 7/31 14:06 ▶

Option Volume

Detail

ℹ

Current (07/31 2:05pm) 107,515

Calls: 95,286 (89%)

Puts: 12,229 (11%)

Prior (07/30) 14,415

Calls: 7,173 (50%)

Puts: 7,242 (50%)

Current vs Prior +645.86%

Calls: +1228.40% (Calls)

Puts: +68.86% (Puts)

Prior 7-Day Total 462,772

Calls: 391,237 (85%)

Puts: 71,535 (15%)

Prior 7-Day Average 66,110

Calls: 55,891 (85%)

Puts: 10,219 (15%)

Current vs Prior 7-Day Avg +62.63%

Calls: +70.49%

Puts: +19.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 2:05pm) $12.36M

Calls: $8.15M (66%)

Puts: $4.21M (34%)

Prior (07/30) $5.06M

Calls: $2.78M (55%)

Puts: $2.28M (45%)

Current vs Prior +144.42%

Calls: +193.86%

Puts: +84.31%

Prior 7-Day Total $58.58M

Calls: $39.30M (67%)

Puts: $19.28M (33%)

Prior 7-Day Average $8.37M

Calls: $5.61M (67%)

Puts: $2.75M (33%)

Current vs Prior 7-Day Avg +47.70%

Calls: +45.23%

Puts: +52.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 2:05pm) 0.13

Prior (07/30) 1.01

Current vs Prior -87.29%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -71.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31 2:05pm) 586,407

Calls: 269,051 (46%)

Puts: 317,356 (54%)

Prior (07/30) 576,925

Calls: 264,207 (46%)

Puts: 312,718 (54%)

Current vs Prior +1.64%

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 2.89% | 11.08%16.45% | 24.31%

Prior 9.07% | 13.96%18.93% | 25.80%

Current vs Prior -68.13% | -20.67%-13.12% | -5.75%

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

Current vs 7-Day Avg -60.66% | -6.89%-13.12% | -5.75%

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

Current vs 7-Day Eod -68.13% | -20.67%-12.61% | -6.18%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 60.26% | 14.39%

Calls: 63.75% | 15.28%

Puts: 56.77% | 13.51%

Prior 29.22% | 17.13%

Calls: 23.66% | 12.35%

Puts: 34.78% | 21.91%

Current vs Prior +106.23% | -16.00%

Prior 7-Day Avg 34.19% | 21.85%

Calls: 33.87% | 21.87%

Puts: 34.50% | 21.82%

Current vs 7-Day Avg +76.28% | -34.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($8.15M). Massive premium surge with dollar volume up 144% vs prior. Unusually high activity with volume up 646% vs prior - elevated interest. Extreme bullish P/C ratio of 0.13 - heavy call buying (95,286 calls vs 12,229 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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
14:05	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
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 12 of results (avg 8.9%, best 7.5%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Aug 28	4.85	5.25	$5.05	7.9%	20	0.55	38
$56.00	Aug 21	4.20	4.60	$4.40	9.1%	3	0.54	100
$58.00	Aug 28	3.95	4.35	$4.15	9.6%	5	0.49	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Aug 21	7.10	7.65	$7.38	7.5%	--	0.62	22
$65.00	Aug 21	9.90	10.75	$10.33	8.2%	6	0.74	6.8K
$60.00	Aug 7	5.05	5.50	$5.28	8.5%	204	0.69	1.9K
$63.00	Aug 14	7.90	8.65	$8.28	9.1%	1	0.74	27
$61.00	Aug 7	5.80	6.35	$6.07	9.1%	1	0.72	34

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Aug 7	0.79	0.96	$0.88	19.3%	38	0.21	17

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 31	8.70	11.55	$10.13	28.1%	2	1.00	7
$46.50	Jul 31	8.20	11.05	$9.63	29.6%	2	1.00	7
$48.00	Jul 31	6.65	9.40	$8.03	34.2%	23	1.00	28
$47.00	Jul 31	7.60	10.45	$9.02	31.6%	2	0.99	22
$45.00	Jul 31	9.55	12.25	$10.90	24.8%	8	0.99	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Jul 31	1.20	3.70	$2.45	102.0%	323	1.00	138
$60.00	Jul 31	3.35	4.55	$3.95	30.4%	24	1.00	931
$61.00	Jul 31	3.55	6.50	$5.03	58.6%	2	1.00	102
$62.00	Jul 31	5.55	7.50	$6.53	29.9%	5	1.00	96
$63.00	Jul 31	5.95	8.65	$7.30	37.0%	--	1.00	249

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 95.7K, top 18.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	0.01	0.02	$0.02	50.0%	18.4K	0.02	15.7K
$63.00	Jul 31	0.00	0.01	$0.01	100.0%	14.2K	0.01	14.6K
$59.00	Aug 7	1.49	1.94	$1.72	26.2%	11.5K	0.37	52
$63.00	Aug 7	0.62	0.78	$0.70	22.9%	11.3K	0.19	119
$60.00	Aug 7	1.21	1.45	$1.33	18.0%	5.9K	0.32	354

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 31	0.63	1.51	$1.07	82.2%	569	0.76	378
$56.00	Jul 31	0.24	0.60	$0.42	85.7%	511	0.46	559
$50.00	Aug 7	0.51	0.75	$0.63	38.1%	504	0.16	320
$49.50	Aug 7	0.33	0.69	$0.51	70.6%	332	0.14	8
$58.00	Jul 31	1.20	3.70	$2.45	102.0%	323	1.00	138

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 305.2%, max 698.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 31	Sep 4	645.7%	80.9%	698.0%	9	49
$66.00	Jul 31	Sep 4	467.1%	79.3%	489.3%	78	280
$46.00	Jul 31	Aug 21	483.4%	84.2%	473.9%	2	293
$47.00	Jul 31	Aug 21	472.2%	82.5%	472.1%	2	644
$47.50	Jul 31	Aug 7	504.5%	92.8%	443.9%	3	10

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 31	Sep 4	645.7%	80.9%	698.0%	8	1.7K
$45.50	Jul 31	Aug 7	835.9%	113.7%	635.4%	1	1.4K
$49.50	Jul 31	Aug 14	555.0%	86.4%	542.7%	7	39
$67.00	Jul 31	Sep 11	427.8%	68.0%	528.9%	3	118
$47.00	Jul 31	Aug 28	472.2%	79.5%	494.2%	22	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 8.09, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$59.00	$60.00	Jul 31	$0.11	$0.89	$0.11	8.09	$59.11
$66.00	$67.00	Aug 21	$0.12	$0.88	$0.12	7.33	$66.12
$60.00	$61.00	Aug 7	$0.13	$0.87	$0.13	6.69	$60.13
$65.00	$66.00	Aug 14	$0.15	$0.85	$0.15	5.67	$65.15
$63.00	$64.00	Aug 28	$0.15	$0.85	$0.15	5.67	$63.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$53.00	$52.00	Aug 28	$0.13	$0.87	$0.13	6.69	$52.87
$47.00	$46.00	Aug 21	$0.15	$0.85	$0.15	5.67	$46.85
$48.00	$47.00	Aug 14	$0.17	$0.83	$0.17	4.88	$47.83
$59.00	$58.00	Jul 31	$0.19	$0.81	$0.19	4.26	$58.81
$47.00	$45.00	Aug 28	$0.39	$1.61	$0.39	4.13	$46.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 8.09, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$46.00	Aug 7	$0.89	$0.89	$0.11	8.09	$45.89
$49.00	$50.00	Aug 21	$0.85	$0.85	$0.15	5.67	$49.85
$50.00	$51.00	Sep 4	$0.85	$0.85	$0.15	5.67	$50.85
$58.00	$59.00	Sep 11	$0.83	$0.83	$0.17	4.88	$58.83
$45.00	$50.00	Aug 14	$4.02	$4.02	$0.98	4.10	$49.02

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$66.00	$65.00	Aug 7	$0.85	$0.85	$0.15	5.67	$65.15
$61.00	$60.00	Aug 14	$0.82	$0.82	$0.18	4.56	$60.18
$67.00	$66.00	Jul 31	$0.80	$0.80	$0.20	4.00	$66.20
$61.00	$60.00	Aug 7	$0.79	$0.79	$0.21	3.76	$60.21
$63.00	$62.00	Jul 31	$0.77	$0.77	$0.23	3.35	$62.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $0.90, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Jul 31	Aug 7	$0.25	483.4%	107.4%
$47.50	Jul 31	Aug 7	$0.27	504.5%	92.8%
$47.00	Jul 31	Aug 7	$0.28	472.2%	93.8%
$67.00	Jul 31	Aug 7	$0.29	427.8%	92.1%
$46.50	Jul 31	Aug 7	$0.30	459.5%	102.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$66.00	Jul 31	Aug 7	$0.15	467.1%	97.0%
$45.00	Jul 31	Aug 7	$0.18	645.7%	104.4%
$45.50	Jul 31	Aug 7	$0.20	835.9%	113.7%
$65.00	Jul 31	Aug 7	$0.25	413.7%	89.8%
$47.00	Jul 31	Aug 7	$0.26	472.2%	93.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 1.73% of stock, avg 15.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.00	Jul 31	$0.55	$0.42	$0.97	$55.03	$56.97	1.73%
$57.00	Jul 31	$0.22	$1.07	$1.29	$55.71	$58.29	2.30%
$55.00	Jul 31	$1.27	$0.11	$1.38	$53.62	$56.38	2.46%
$54.00	Jul 31	$2.40	$0.08	$2.48	$51.52	$56.48	4.42%
$58.00	Jul 31	$0.05	$2.45	$2.50	$55.50	$60.50	4.46%
$59.00	Jul 31	$0.13	$2.64	$2.77	$56.23	$61.77	4.94%
$53.00	Jul 31	$3.15	$0.04	$3.19	$49.81	$56.19	5.69%
$60.00	Jul 31	$0.02	$3.95	$3.97	$56.03	$63.97	7.08%
$61.00	Jul 31	$0.02	$5.03	$5.05	$55.95	$66.05	9.01%
$51.00	Jul 31	$5.13	$0.04	$5.17	$45.83	$56.17	9.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.23% of stock, avg 10.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$58.00	$54.00	Jul 31	$0.05	$0.08	$0.13	$53.87	$58.13
$58.00	$55.00	Jul 31	$0.05	$0.11	$0.16	$54.84	$58.16
$58.00	$49.50	Jul 31	$0.05	$0.15	$0.20	$49.30	$58.20
$59.00	$54.00	Jul 31	$0.13	$0.08	$0.21	$53.79	$59.21
$59.00	$55.00	Jul 31	$0.13	$0.11	$0.24	$54.76	$59.24
$59.00	$49.50	Jul 31	$0.13	$0.15	$0.28	$49.22	$59.28
$57.00	$54.00	Jul 31	$0.22	$0.08	$0.30	$53.70	$57.30
$57.00	$55.00	Jul 31	$0.22	$0.11	$0.33	$54.67	$57.33
$57.00	$49.50	Jul 31	$0.22	$0.15	$0.37	$49.13	$57.37
$58.00	$56.00	Jul 31	$0.05	$0.42	$0.47	$55.53	$58.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 9.00, avg credit $1.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
56/57	60/61	Aug 14	$0.90	$0.10	9.00	$56.10	$60.90
56/57	59/60	Aug 28	$0.90	$0.10	9.00	$56.10	$59.90
54/55	56/57	Aug 14	$0.89	$0.11	8.09	$54.11	$56.89
55/56	58/59	Aug 14	$0.89	$0.11	8.09	$55.11	$58.89
55/56	59/60	Aug 14	$0.89	$0.11	8.09	$55.11	$59.89
45/46	52/53	Aug 21	$0.89	$0.11	8.09	$45.11	$52.89
49/50	55/56	Aug 21	$0.89	$0.11	8.09	$49.11	$55.89
50/51	53/54	Aug 21	$0.89	$0.11	8.09	$50.11	$53.89
50/51	54/55	Aug 21	$0.89	$0.11	8.09	$50.11	$54.89
54/55	64/65	Aug 28	$0.89	$0.11	8.09	$54.11	$64.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$65.00	$66.00	$67.00	Aug 21	$0.05	$0.95	19.00
$62.00	$64.00	$66.00	Sep 4	$0.19	$1.81	9.53
$52.00	$53.00	$54.00	Aug 21	$0.10	$0.90	9.00
$49.00	$50.00	$51.00	Sep 4	$0.10	$0.90	9.00
$59.00	$60.00	$61.00	Jul 31	$0.11	$0.89	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$52.00	$53.00	$54.00	Jul 31	$0.05	$0.95	19.00
$59.00	$60.00	$61.00	Aug 7	$0.06	$0.94	15.67
$48.00	$49.00	$50.00	Aug 21	$0.06	$0.94	15.67
$53.00	$54.00	$55.00	Aug 28	$0.06	$0.94	15.67
$63.00	$64.00	$65.00	Aug 7	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $-1.76, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$65.00	1:2	Sep 11	-$1.90	$4.10
$60.00	$63.00	1:2	Aug 28	-$1.41	$1.59
$45.00	$50.00	1:2	Aug 14	-$3.51	$1.49
$61.00	$62.00	1:2	Jul 31	$0.00	$1.00
$66.00	$67.00	1:2	Jul 31	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$59.00	1:2	Sep 11	-$1.76	$6.24
$55.00	$50.00	1:2	Sep 11	-$1.04	$3.96
$48.00	$45.00	1:2	Sep 4	-$0.46	$2.54
$47.00	$45.00	1:2	Aug 28	-$0.57	$1.43
$59.00	$55.00	1:2	Sep 11	-$2.77	$1.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 8.56%, avg 3.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$58.00	Sep 11	$4.80	0.52	3.5%	8.56%	12.02%	1	1
$58.00	Aug 28	$3.95	0.49	3.5%	7.05%	10.51%	5	4
$59.00	Sep 4	$3.95	0.47	5.2%	7.05%	12.29%	10	--
$59.00	Sep 11	$3.80	0.48	5.2%	6.78%	12.02%	4	--
$57.00	Aug 21	$3.75	0.51	1.7%	6.69%	8.37%	58	345
$60.00	Sep 4	$3.70	0.45	7.0%	6.60%	13.63%	--	11
$58.00	Aug 21	$3.40	0.47	3.5%	6.06%	9.53%	2	187
$59.00	Aug 28	$3.40	0.46	5.2%	6.06%	11.31%	1	141
$60.00	Aug 28	$3.25	0.43	7.0%	5.80%	12.83%	8	127
$61.00	Sep 4	$3.10	0.42	8.8%	5.53%	14.34%	--	53

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 95,286

Total Puts 12,229

Put/Call Ratio 0.13

Net Difference 83,057

Prior's Put/Call Breakdown

Total Calls 7,173

Total Puts 7,242

Put/Call Ratio 1.01

Net Difference -69

Prior 7-Day Put/Call Summary

Total Calls 391,237

Total Puts 71,535

Average Put/Call Ratio 0.44

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