MRNA - Options Database

MRNA

MODERNA INC

$154.96 +6.41%

(9/17 09:35) ◀

Thursday, September 17, 2026 (9:40am)

▶ (9/17 09:45)

◀ 9/17 09:40 ▶

Option Volume

Detail

ℹ

Current (09/17 9:40am) 10,324

Calls: 8,382 (81%)

Puts: 1,942 (19%)

Prior (09/02) 10,846

Calls: 7,175 (66%)

Puts: 3,671 (34%)

Current vs Prior -4.81%

Calls: +16.82% (Calls)

Puts: -47.10% (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 -92.24%

Calls: -86.53%

Puts: -97.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 9:40am) $5.71M

Calls: $4.79M (84%)

Puts: $914.0K (16%)

Prior (09/02) $7.14M

Calls: $3.98M (56%)

Puts: $3.16M (44%)

Current vs Prior -20.10%

Calls: +20.46%

Puts: -71.11%

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 -96.75%

Calls: -96.96%

Puts: -94.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 9:40am) 0.23

Prior (09/02) 0.51

Current vs Prior -54.72%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -72.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 9:40am) 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 6.02% | 9.94%6.02% | 18.02%

Prior 6.26% | 10.75%14.01% | 23.37%

Current vs Prior -3.86% | -7.55%-57.02% | -22.87%

Prior 7-Day Avg 9.22% | 14.12%16.87% | 26.70%

Current vs 7-Day Avg -34.69% | -29.61%-64.32% | -32.49%

Prior 7-Day Eod 6.26% | 10.75%5.38% | 18.20%

Current vs 7-Day Eod -3.86% | -7.55%+11.98% | -0.96%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.95% | 18.52%

Calls: 28.24% | 11.18%

Puts: 35.66% | 25.85%

Prior 16.55% | 16.16%

Calls: 15.53% | 18.75%

Puts: 17.58% | 13.58%

Current vs Prior +93.05% | +14.60%

Prior 7-Day Avg 35.71% | 21.28%

Calls: 35.34% | 20.68%

Puts: 36.08% | 21.88%

Current vs 7-Day Avg -10.52% | -12.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($4.79M) vs puts ($914.0K). Extreme bullish P/C ratio of 0.23 - heavy call buying (8,382 calls vs 1,942 puts). P/C ratio dropping 55% - 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
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 10 of results (avg 8.2%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	10.15	10.90	$10.53	7.1%	68	0.46	1.6K
$150.00	Oct 16	14.50	15.60	$15.05	7.3%	165	0.58	1.7K
$150.00	Sep 25	9.15	10.00	$9.57	8.9%	144	0.60	950
$130.00	Oct 16	26.40	28.90	$27.65	9.0%	13	0.82	2.2K
$155.00	Sep 18	3.40	3.75	$3.58	9.8%	1.3K	0.44	2.9K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	28.70	30.30	$29.50	5.4%	15	0.74	124
$135.00	Oct 16	4.30	4.60	$4.45	6.7%	16	0.24	1.4K
$130.00	Oct 16	2.90	3.15	$3.03	8.3%	22	0.18	2.3K
$150.00	Oct 16	9.05	10.00	$9.53	10.0%	308	0.42	847

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.76, cheapest $0.76)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 18	0.72	0.80	$0.76	10.5%	791	0.12	12.0K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 155 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Sep 18	28.65	32.05	$30.35	11.2%	--	1.00	25
$125.00	Sep 18	27.65	31.35	$29.50	12.5%	1	1.00	174
$129.00	Sep 18	23.60	27.30	$25.45	14.5%	--	1.00	33
$130.00	Sep 18	23.55	26.20	$24.88	10.7%	3	1.00	239
$131.00	Sep 18	21.80	24.95	$23.38	13.5%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	29.15	32.40	$30.78	10.6%	1	0.98	--
$180.00	Sep 18	24.20	27.45	$25.83	12.6%	--	0.98	14
$177.50	Sep 18	21.75	24.95	$23.35	13.7%	--	0.96	12
$172.50	Sep 18	16.65	20.10	$18.38	18.8%	--	0.95	11
$170.00	Sep 18	14.95	17.30	$16.13	14.6%	11	0.93	110

Most actively traded options today. High liquidity = easy entry/exit. 180 active (total vol 9.0K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	1.60	1.86	$1.73	15.0%	1.9K	0.25	9.7K
$155.00	Sep 18	3.40	3.75	$3.58	9.8%	1.3K	0.44	2.9K
$165.00	Sep 18	0.72	0.80	$0.76	10.5%	791	0.12	12.0K
$150.00	Sep 18	5.80	6.70	$6.25	14.4%	708	0.66	9.2K
$160.00	Sep 25	4.65	5.40	$5.03	14.9%	326	0.38	697

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	9.05	10.00	$9.53	10.0%	308	0.42	847
$165.00	Sep 18	10.15	13.00	$11.58	24.6%	130	0.87	86
$150.00	Sep 18	1.37	2.00	$1.69	37.3%	108	0.34	1.6K
$140.00	Sep 18	0.20	0.60	$0.40	100.0%	76	0.09	1.7K
$150.00	Sep 25	4.35	5.30	$4.82	19.7%	69	0.40	649

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 33.6%, max 60.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Sep 18	Oct 23	111.0%	75.8%	46.3%	51	494
$145.00	Sep 18	Oct 23	107.4%	76.7%	40.0%	191	2.5K
$162.50	Sep 18	Oct 23	103.1%	75.2%	37.0%	117	4.5K
$144.00	Sep 18	Oct 30	113.4%	83.9%	35.1%	7	2.3K
$152.50	Sep 18	Oct 23	100.9%	74.8%	34.8%	175	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$144.00	Sep 18	Oct 9	113.4%	70.7%	60.4%	12	282
$146.00	Sep 18	Oct 23	111.0%	75.8%	46.3%	8	554
$148.00	Sep 18	Oct 23	110.2%	76.2%	44.7%	3	638
$155.00	Sep 18	Oct 16	101.3%	73.6%	37.6%	2	801
$162.50	Sep 18	Oct 23	103.1%	75.2%	37.0%	2	11

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 1.94, avg 2.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$160.00	Oct 30	$1.70	$3.30	$1.70	54%	1.94	$156.70
$165.00	$170.00	Oct 30	$1.32	$3.68	$1.32	45%	2.79	$166.32
$155.00	$160.00	Oct 16	$1.65	$3.35	$1.65	52%	2.03	$156.65
$145.00	$150.00	Oct 16	$2.35	$2.65	$2.35	64%	1.13	$147.35
$170.00	$175.00	Oct 16	$0.93	$4.07	$0.93	34%	4.38	$170.93

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Oct 16	$1.30	$3.70	$1.30	42%	2.85	$148.70
$180.00	$175.00	Oct 16	$3.20	$1.80	$3.20	74%	0.56	$176.80
$155.00	$152.50	Sep 25	$0.87	$1.63	$0.87	51%	1.87	$154.13
$160.00	$157.50	Sep 18	$1.53	$0.97	$1.53	75%	0.63	$158.47
$157.50	$155.00	Sep 18	$1.30	$1.20	$1.30	66%	0.92	$156.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 4.26, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$180.00	Oct 2	$1.01	$1.01	$1.49	78%	0.68	$178.51
$160.00	$162.50	Sep 25	$1.30	$1.30	$1.20	62%	1.08	$161.30
$167.50	$170.00	Sep 25	$0.93	$0.93	$1.57	75%	0.59	$168.43
$165.00	$170.00	Oct 2	$1.77	$1.77	$3.23	67%	0.55	$166.77
$155.00	$157.50	Oct 9	$1.50	$1.50	$1.00	50%	1.50	$156.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$131.00	$130.00	Sep 25	$0.81	$0.81	$0.19	88%	4.26	$130.19
$135.00	$130.00	Oct 30	$1.97	$1.97	$3.03	72%	0.65	$133.03
$145.00	$140.00	Oct 16	$2.28	$2.28	$2.72	64%	0.84	$142.72
$133.00	$132.00	Sep 25	$0.73	$0.73	$0.27	86%	2.70	$132.27
$152.50	$150.00	Sep 25	$1.66	$1.66	$0.84	55%	1.98	$150.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.30, cheapest $2.80)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Sep 18	Sep 25	$3.37	101.3%	75.9%
$150.00	Sep 18	Sep 25	$3.32	99.5%	74.7%
$157.50	Sep 18	Sep 25	$3.64	99.3%	75.8%
$152.50	Sep 18	Sep 25	$3.27	100.9%	78.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Sep 18	Sep 25	$2.80	101.3%	75.9%
$150.00	Sep 18	Sep 25	$3.13	99.5%	74.7%
$157.50	Sep 18	Sep 25	$3.28	99.3%	75.8%
$152.50	Sep 18	Sep 25	$3.65	100.9%	78.2%
$149.00	Sep 18	Sep 25	$3.23	101.2%	80.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 4.91% of stock, avg 12.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 18	$4.78	$2.83	$7.61	$144.89	$160.11	4.91%
$150.00	Sep 18	$6.25	$1.69	$7.94	$142.06	$157.94	5.12%
$155.00	Sep 18	$3.58	$4.55	$8.13	$146.87	$163.13	5.25%
$157.50	Sep 18	$2.36	$5.85	$8.21	$149.29	$165.71	5.30%
$149.00	Sep 18	$6.95	$1.82	$8.77	$140.23	$157.77	5.66%
$160.00	Sep 18	$1.73	$7.38	$9.11	$150.89	$169.11	5.88%
$148.00	Sep 18	$7.78	$1.58	$9.36	$138.64	$157.36	6.04%
$147.00	Sep 18	$8.55	$1.15	$9.70	$137.30	$156.70	6.26%
$146.00	Sep 18	$9.40	$1.07	$10.47	$135.53	$156.47	6.76%
$162.50	Sep 18	$1.08	$9.40	$10.48	$152.02	$172.98	6.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.23% of stock, avg 9.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$147.00	Sep 18	$0.76	$1.15	$1.91	$145.09	$166.91
$162.50	$147.00	Sep 18	$1.08	$1.15	$2.23	$144.77	$164.73
$165.00	$148.00	Sep 18	$0.76	$1.58	$2.34	$145.66	$167.34
$162.50	$148.00	Sep 18	$1.08	$1.58	$2.66	$145.34	$165.16
$160.00	$147.00	Sep 18	$1.73	$1.15	$2.88	$144.12	$162.88
$165.00	$150.00	Sep 18	$0.76	$1.69	$2.45	$147.55	$167.45
$165.00	$149.00	Sep 18	$0.76	$1.82	$2.58	$146.42	$167.58
$162.50	$149.00	Sep 18	$1.08	$1.82	$2.90	$146.10	$165.40
$162.50	$150.00	Sep 18	$1.08	$1.69	$2.77	$147.23	$165.27
$160.00	$148.00	Sep 18	$1.73	$1.58	$3.31	$144.69	$163.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 9.42, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
135/136	175/178	Oct 9	$2.26	$0.24	49%	9.42	$133.74	$177.26
130/132	178/180	Oct 2	$1.83	$0.67	62%	2.73	$130.17	$179.33
130/131	168/170	Sep 25	$1.74	$0.76	63%	2.29	$129.26	$169.24
135/136	178/180	Oct 9	$1.96	$0.54	53%	3.63	$134.04	$179.46
132/133	168/170	Sep 25	$1.66	$0.84	61%	1.98	$131.34	$169.16
130/131	175/178	Sep 25	$1.34	$1.16	72%	1.16	$129.66	$176.34
135/136	168/170	Sep 25	$1.64	$0.86	59%	1.91	$134.36	$169.14
125/126	168/170	Sep 25	$1.43	$1.07	65%	1.34	$124.57	$168.93
133/134	178/180	Oct 2	$1.57	$0.93	60%	1.69	$132.43	$179.07
125/127	175/178	Oct 9	$1.61	$0.89	58%	1.81	$125.39	$176.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Oct 2	$0.05	$2.45	8%	49.00
$162.50	$165.00	$167.50	Sep 18	$0.06	$2.44	9%	40.67
$150.00	$152.50	$155.00	Sep 18	$0.27	$2.23	22%	8.26
$157.50	$160.00	$162.50	Oct 9	$0.07	$2.43	7%	34.71
$152.50	$155.00	$157.50	Sep 25	$0.15	$2.35	11%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Oct 16	$0.08	$4.92	12%	61.50
$130.00	$135.00	$140.00	Oct 16	$0.08	$4.92	11%	61.50
$165.00	$170.00	$175.00	Oct 16	$0.09	$4.91	10%	54.56
$150.00	$152.50	$155.00	Oct 2	$0.07	$2.43	8%	34.71
$157.50	$160.00	$162.50	Oct 2	$0.07	$2.43	8%	34.71

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 $-0.55, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$162.50	1:2	Sep 18	-$0.43	$2.07
$172.50	$175.00	1:2	Sep 18	-$0.04	$2.46
$170.00	$172.50	1:2	Sep 18	-$0.12	$2.38
$165.00	$167.50	1:2	Sep 18	-$0.24	$2.26
$180.00	$185.00	1:2	Sep 18	-$0.09	$4.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$150.00	1:2	Sep 18	-$0.55	$1.95
$155.00	$152.50	1:2	Sep 18	-$1.11	$1.39
$135.00	$134.00	1:2	Sep 18	-$0.05	$0.95
$138.00	$137.00	1:2	Sep 18	-$0.08	$0.92
$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. 66 found (best yield 6.81%, avg 3.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Oct 30	$10.55	0.42	9.7%	6.81%	16.51%	--	51
$165.00	Oct 30	$12.25	0.45	6.5%	7.91%	14.38%	--	60
$175.00	Oct 30	$9.10	0.38	12.9%	5.87%	18.80%	--	19
$160.00	Oct 30	$14.00	0.50	3.2%	9.03%	12.29%	--	35
$180.00	Oct 30	$7.65	0.34	16.2%	4.94%	21.10%	--	16
$155.00	Oct 30	$16.00	0.54	0.0%	10.33%	10.35%	--	305
$185.00	Oct 30	$6.65	0.30	19.4%	4.29%	23.68%	1	1
$165.00	Oct 23	$9.30	0.43	6.5%	6.00%	12.48%	--	18
$160.00	Oct 23	$10.65	0.47	3.2%	6.87%	10.13%	18	74
$170.00	Oct 23	$7.25	0.38	9.7%	4.68%	14.38%	2	95

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 8,382

Total Puts 1,942

Put/Call Ratio 0.23

Net Difference 6,440

Prior's Put/Call Breakdown

Total Calls 7,175

Total Puts 3,671

Put/Call Ratio 0.51

Net Difference 3,504

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