MRNA - Options Database

MRNA

MODERNA INC

$151.25 +3.87%

(9/16 18:03) ◀

Thursday, September 17, 2026 (9:35am)

▶ (9/17 09:40)

◀ 9/17 09:35 ▶

Option Volume

Detail

ℹ

Current (09/17 9:35am) 5,785

Calls: 4,891 (85%)

Puts: 894 (15%)

Prior (09/02) 6,172

Calls: 4,688 (76%)

Puts: 1,484 (24%)

Current vs Prior -6.27%

Calls: +4.33% (Calls)

Puts: -39.76% (Puts)

Prior 7-Day Total 931,162

Calls: 435,544 (47%)

Puts: 495,618 (53%)

Prior 7-Day Average 133,023

Calls: 62,220 (47%)

Puts: 70,802 (53%)

Current vs Prior 7-Day Avg -95.65%

Calls: -92.14%

Puts: -98.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 9:35am) $2.30M

Calls: $1.89M (82%)

Puts: $416.8K (18%)

Prior (09/02) $3.08M

Calls: $2.00M (65%)

Puts: $1.08M (35%)

Current vs Prior -25.27%

Calls: -5.76%

Puts: -61.42%

Prior 7-Day Total $1.23B

Calls: $1.10B (90%)

Puts: $124.18M (10%)

Prior 7-Day Average $175.49M

Calls: $157.75M (90%)

Puts: $17.74M (10%)

Current vs Prior 7-Day Avg -98.69%

Calls: -98.80%

Puts: -97.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 9:35am) 0.18

Prior (09/02) 0.32

Current vs Prior -42.26%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -78.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 9:35am) 939,529

Calls: 425,564 (45%)

Puts: 513,965 (55%)

Prior (09/02) 942,161

Calls: 395,646 (42%)

Puts: 546,515 (58%)

Current vs Prior -0.28%

Prior 7-Day Total 4,628,336

Calls: 2,231,494 (48%)

Puts: 2,396,842 (52%)

Prior 7-Day Average 661,190

Calls: 318,784 (48%)

Puts: 342,406 (52%)

Current vs Prior 7-Day Avg +42.10%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.34% | 9.79%5.34% | 17.69%

Prior 18.40% | 27.08%18.40% | 33.55%

Current vs Prior -70.99% | -63.84%-70.99% | -47.28%

Prior 7-Day Avg 9.22% | 14.12%15.67% | 25.41%

Current vs 7-Day Avg -42.11% | -30.63%-65.95% | -30.37%

Prior 7-Day Eod 18.40% | 27.08%5.38% | 18.20%

Current vs 7-Day Eod -70.99% | -63.84%-0.75% | -2.79%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.25% | 20.09%

Calls: 13.51% | 10.30%

Puts: 25.00% | 29.88%

Prior 9.86% | 31.19%

Calls: 5.42% | 21.64%

Puts: 14.29% | 40.74%

Current vs Prior +95.23% | -35.59%

Prior 7-Day Avg 38.90% | 22.13%

Calls: 38.64% | 21.00%

Puts: 39.16% | 23.26%

Current vs 7-Day Avg -50.51% | -9.22%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($1.89M) vs puts ($416.8K). Extreme bullish P/C ratio of 0.18 - heavy call buying (4,891 calls vs 894 puts). P/C ratio dropping 42% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	NEUTRAL	BULLISH
10:20	BEARISH	NEUTRAL	MIXED
10:15	BULLISH	NEUTRAL	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	BEARISH	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 9 of results (avg 8.1%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	12.50	13.00	$12.75	3.9%	134	0.55	1.7K
$145.00	Oct 16	15.00	16.10	$15.55	7.1%	49	0.62	367
$155.00	Oct 16	10.45	11.30	$10.88	7.8%	33	0.49	2.8K
$170.00	Oct 16	5.80	6.30	$6.05	8.3%	16	0.32	1.1K
$126.00	Oct 30	31.15	34.00	$32.58	8.7%	1	0.78	6

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	27.60	30.10	$28.85	8.7%	--	1.00	14
$180.00	Oct 16	30.60	33.45	$32.03	8.9%	--	0.75	124

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.89, cheapest $0.93)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	0.85	1.00	$0.93	16.1%	1.3K	0.19	9.7K
$180.00	Sep 25	0.77	0.90	$0.84	15.5%	21	0.10	585

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 158 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Sep 18	27.90	31.15	$29.53	11.0%	--	1.00	10
$123.00	Sep 18	27.15	30.25	$28.70	10.8%	--	1.00	12
$125.00	Sep 18	25.10	27.75	$26.43	10.0%	1	0.99	174
$121.00	Sep 18	29.05	32.25	$30.65	10.4%	1	0.99	33
$124.00	Sep 18	26.15	29.30	$27.73	11.4%	--	0.98	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Sep 18	24.40	27.80	$26.10	13.0%	--	1.00	12
$180.00	Sep 18	27.60	30.10	$28.85	8.7%	--	1.00	14
$172.50	Sep 18	19.45	22.80	$21.13	15.9%	--	0.95	11
$170.00	Sep 18	17.00	20.10	$18.55	16.7%	1	0.95	110
$167.50	Sep 18	14.55	18.05	$16.30	21.5%	--	0.94	147

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 5.0K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	0.85	1.00	$0.93	16.1%	1.3K	0.19	9.7K
$165.00	Sep 18	0.34	0.54	$0.44	45.5%	585	0.10	12.0K
$155.00	Sep 18	1.73	2.13	$1.93	20.7%	581	0.34	2.9K
$150.00	Sep 18	3.80	4.35	$4.07	13.5%	525	0.56	9.2K
$152.50	Sep 18	2.64	3.35	$3.00	23.7%	139	0.46	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 18	13.00	14.85	$13.93	13.3%	87	0.91	86
$140.00	Sep 18	0.45	0.69	$0.57	42.1%	53	0.12	1.7K
$150.00	Sep 25	5.70	6.70	$6.20	16.1%	50	0.45	649
$150.00	Sep 18	2.85	3.35	$3.10	16.1%	33	0.44	1.6K
$143.00	Sep 25	2.30	4.85	$3.58	71.2%	20	0.30	152

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 31.2%, max 44.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$142.00	Sep 18	Oct 23	106.5%	74.3%	43.3%	10	406
$145.00	Sep 18	Oct 23	104.6%	74.8%	39.9%	32	2.5K
$157.50	Sep 18	Oct 23	100.9%	75.5%	33.6%	118	7.1K
$152.50	Sep 18	Oct 23	102.9%	77.9%	32.1%	139	1.3K
$146.00	Sep 18	Oct 23	97.5%	74.5%	30.9%	25	494

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$144.00	Sep 18	Oct 9	100.5%	69.5%	44.7%	2	282
$142.00	Sep 18	Oct 23	106.5%	74.3%	43.3%	--	473
$152.50	Sep 18	Oct 9	102.9%	73.0%	41.0%	18	319
$147.00	Sep 18	Oct 23	101.5%	72.3%	40.3%	5	381
$143.00	Sep 18	Oct 23	104.0%	74.9%	38.9%	2	331

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 0.64, avg 2.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$132.00	$140.00	Oct 30	$4.87	$3.13	$4.87	74%	0.64	$136.87
$155.00	$160.00	Oct 16	$1.50	$3.50	$1.50	49%	2.33	$156.50
$175.00	$180.00	Oct 23	$0.75	$4.25	$0.75	32%	5.67	$175.75
$150.00	$155.00	Oct 16	$1.87	$3.13	$1.87	55%	1.67	$151.87
$160.00	$165.00	Oct 30	$1.62	$3.38	$1.62	49%	2.09	$161.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$150.00	Sep 18	$0.90	$1.60	$0.90	55%	1.78	$151.60
$160.00	$157.50	Sep 25	$1.35	$1.15	$1.35	67%	0.85	$158.65
$145.00	$144.00	Oct 9	$0.12	$0.88	$0.12	37%	7.33	$144.88
$132.00	$130.00	Oct 9	$0.21	$1.79	$0.21	19%	8.52	$131.79
$134.00	$133.00	Oct 23	$0.12	$0.88	$0.12	26%	7.33	$133.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 1.13, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$180.00	Oct 2	$1.26	$1.26	$1.24	79%	1.02	$178.76
$167.50	$170.00	Sep 25	$1.05	$1.05	$1.45	75%	0.72	$168.55
$155.00	$157.50	Oct 23	$1.50	$1.50	$1.00	49%	1.50	$156.50
$160.00	$165.00	Oct 16	$2.23	$2.23	$2.77	56%	0.81	$162.23
$155.00	$157.50	Oct 2	$1.27	$1.27	$1.23	53%	1.03	$156.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$135.00	Oct 30	$2.65	$2.65	$2.35	66%	1.13	$137.35
$150.00	$145.00	Oct 16	$2.80	$2.80	$2.20	55%	1.27	$147.20
$133.00	$132.00	Sep 25	$0.73	$0.73	$0.27	86%	2.70	$132.27
$123.00	$122.00	Sep 25	$0.54	$0.54	$0.46	92%	1.17	$122.46
$148.00	$147.00	Oct 23	$0.87	$0.87	$0.13	58%	6.69	$147.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $3.21, cheapest $3.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$3.10	102.9%	74.4%
$147.00	Sep 18	Sep 25	$2.73	101.5%	73.8%
$150.00	Sep 18	Sep 25	$3.21	98.4%	75.2%
$148.00	Sep 18	Sep 25	$3.10	98.4%	75.4%
$155.00	Sep 18	Sep 25	$3.32	98.5%	76.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$3.53	102.9%	74.4%
$147.00	Sep 18	Sep 25	$2.83	101.5%	73.8%
$150.00	Sep 18	Sep 25	$3.10	98.4%	75.2%
$148.00	Sep 18	Sep 25	$3.16	98.4%	75.4%
$155.00	Sep 18	Sep 25	$3.22	98.5%	76.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 4.63% of stock, avg 12.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 18	$3.00	$4.00	$7.00	$145.50	$159.50	4.63%
$149.00	Sep 18	$4.60	$2.44	$7.04	$141.96	$156.04	4.65%
$150.00	Sep 18	$4.07	$3.10	$7.17	$142.83	$157.17	4.74%
$148.00	Sep 18	$5.40	$2.12	$7.52	$140.48	$155.52	4.97%
$155.00	Sep 18	$1.93	$5.68	$7.61	$147.39	$162.61	5.03%
$147.00	Sep 18	$6.30	$1.87	$8.17	$138.83	$155.17	5.40%
$146.00	Sep 18	$7.00	$1.51	$8.51	$137.49	$154.51	5.63%
$145.00	Sep 18	$7.23	$1.37	$8.60	$136.40	$153.60	5.69%
$157.50	Sep 18	$1.34	$7.50	$8.84	$148.66	$166.34	5.84%
$144.00	Sep 18	$8.30	$1.02	$9.32	$134.68	$153.32	6.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.39% of stock, avg 9.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$146.00	Sep 18	$0.59	$1.51	$2.10	$143.90	$164.60
$160.00	$146.00	Sep 18	$0.93	$1.51	$2.44	$143.56	$162.44
$157.50	$146.00	Sep 18	$1.34	$1.51	$2.85	$143.15	$160.35
$162.50	$147.00	Sep 18	$0.59	$1.87	$2.46	$144.54	$164.96
$160.00	$147.00	Sep 18	$0.93	$1.87	$2.80	$144.20	$162.80
$157.50	$147.00	Sep 18	$1.34	$1.87	$3.21	$143.79	$160.71
$162.50	$148.00	Sep 18	$0.59	$2.12	$2.71	$145.29	$165.21
$160.00	$148.00	Sep 18	$0.93	$2.12	$3.05	$144.95	$163.05
$155.00	$146.00	Sep 18	$1.93	$1.51	$3.44	$142.56	$158.44
$157.50	$148.00	Sep 18	$1.34	$2.12	$3.46	$144.54	$160.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 18.23, avg credit $0.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
139/140	178/180	Oct 2	$2.37	$0.13	50%	18.23	$137.63	$179.87
134/135	178/180	Oct 2	$1.87	$0.63	58%	2.97	$133.13	$179.37
132/133	168/170	Sep 25	$1.78	$0.72	60%	2.47	$131.22	$169.28
126/127	178/180	Oct 2	$1.60	$0.90	66%	1.78	$125.40	$179.10
122/123	168/170	Sep 25	$1.59	$0.91	66%	1.75	$121.41	$169.09
128/130	178/180	Oct 2	$1.66	$0.84	63%	1.98	$128.34	$179.16
133/134	178/180	Oct 2	$1.68	$0.82	60%	2.05	$132.32	$179.18
125/126	178/180	Oct 2	$1.46	$1.04	68%	1.40	$124.54	$178.96
127/128	168/170	Sep 25	$1.59	$0.91	63%	1.75	$126.41	$169.09
136/137	178/180	Oct 2	$1.69	$0.81	56%	2.09	$135.31	$179.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$157.50	$160.00	$162.50	Sep 18	$0.07	$2.43	13%	34.71
$152.50	$155.00	$157.50	Sep 25	$0.07	$2.43	11%	34.71
$155.00	$157.50	$160.00	Sep 18	$0.18	$2.32	16%	12.89
$152.50	$155.00	$157.50	Oct 9	$0.06	$2.44	7%	40.67
$125.00	$130.00	$135.00	Oct 16	$0.26	$4.74	11%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Oct 16	$0.10	$4.90	12%	49.00
$130.00	$135.00	$140.00	Oct 16	$0.13	$4.87	12%	37.46
$152.50	$155.00	$157.50	Sep 18	$0.14	$2.36	20%	16.86
$152.50	$155.00	$157.50	Sep 25	$0.06	$2.44	11%	40.67
$157.50	$160.00	$162.50	Sep 18	$0.09	$2.41	13%	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. 68 found (best net $-5.86, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$155.00	1:2	Sep 18	-$0.86	$1.64
$160.00	$162.50	1:2	Sep 18	-$0.25	$2.25
$172.50	$175.00	1:2	Sep 18	-$0.02	$2.48
$167.50	$170.00	1:2	Sep 18	-$0.14	$2.36
$157.50	$160.00	1:2	Sep 18	-$0.52	$1.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$150.00	1:2	Oct 23	-$5.86	$6.64
$133.00	$132.00	1:2	Sep 25	-$0.06	$0.94
$126.00	$125.00	1:2	Sep 18	$0.00	$1.00
$133.00	$132.00	1:2	Sep 18	-$0.06	$0.94
$134.00	$133.00	1:2	Sep 18	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 7.44%, avg 3.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Oct 30	$11.25	0.45	9.1%	7.44%	16.53%	--	60
$170.00	Oct 30	$9.65	0.41	12.4%	6.38%	18.78%	--	51
$160.00	Oct 30	$13.00	0.49	5.8%	8.60%	14.38%	--	35
$175.00	Oct 30	$8.25	0.37	15.7%	5.45%	21.16%	--	19
$155.00	Oct 30	$15.00	0.53	2.5%	9.92%	12.40%	--	305
$180.00	Oct 30	$7.05	0.33	19.0%	4.66%	23.67%	--	16
$167.50	Oct 23	$8.00	0.39	10.7%	5.29%	16.03%	--	74
$162.50	Oct 23	$9.45	0.43	7.4%	6.25%	13.69%	8	7
$160.00	Oct 23	$10.05	0.46	5.8%	6.64%	12.43%	12	74
$155.00	Oct 23	$12.15	0.51	2.5%	8.03%	10.51%	--	89

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 4,891

Total Puts 894

Put/Call Ratio 0.18

Net Difference 3,997

Prior's Put/Call Breakdown

Total Calls 4,688

Total Puts 1,484

Put/Call Ratio 0.32

Net Difference 3,204

Prior 7-Day Put/Call Summary

Total Calls 435,544

Total Puts 495,618

Average Put/Call Ratio 0.85

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