MRNA - Options Database

MRNA

MODERNA INC

$154.29 +5.96%

(9/17 09:40) ◀

Thursday, September 17, 2026 (9:45am)

▶ (9/17 09:50)

◀ 9/17 09:45 ▶

Option Volume

Detail

ℹ

Current (09/17 9:45am) 17,703

Calls: 14,387 (81%)

Puts: 3,316 (19%)

Prior (09/02) 14,725

Calls: 9,559 (65%)

Puts: 5,166 (35%)

Current vs Prior +20.22%

Calls: +50.51% (Calls)

Puts: -35.81% (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 -86.69%

Calls: -76.88%

Puts: -95.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 9:45am) $9.74M

Calls: $8.23M (84%)

Puts: $1.51M (16%)

Prior (09/02) $8.43M

Calls: $4.11M (49%)

Puts: $4.32M (51%)

Current vs Prior +15.56%

Calls: +100.42%

Puts: -65.04%

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 -94.45%

Calls: -94.78%

Puts: -91.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 9:45am) 0.23

Prior (09/02) 0.54

Current vs Prior -57.35%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -72.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 9:45am) 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 5.77% | 10.11%5.77% | 17.89%

Prior 6.26% | 10.75%14.01% | 23.37%

Current vs Prior -7.90% | -5.94%-58.82% | -23.45%

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

Current vs 7-Day Avg -37.43% | -28.39%-65.81% | -33.00%

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

Current vs 7-Day Eod -7.90% | -5.94%+7.28% | -1.70%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.20% | 23.08%

Calls: 17.39% | 22.78%

Puts: 55.00% | 23.38%

Prior 16.55% | 16.16%

Calls: 15.53% | 18.75%

Puts: 17.58% | 13.58%

Current vs Prior +118.73% | +42.82%

Prior 7-Day Avg 35.71% | 21.28%

Calls: 35.34% | 20.68%

Puts: 36.08% | 21.88%

Current vs 7-Day Avg +1.38% | +8.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($8.23M) vs puts ($1.51M). Extreme bullish P/C ratio of 0.23 - heavy call buying (14,387 calls vs 3,316 puts). P/C ratio dropping 57% - 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 BEARISH

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
09:45	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 14 of results (avg 8.4%, best 6.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 16	30.75	32.75	$31.75	6.3%	4	0.87	37
$130.00	Oct 16	26.75	28.75	$27.75	7.2%	25	0.83	2.2K
$126.00	Oct 30	32.95	35.45	$34.20	7.3%	1	0.79	6
$155.00	Oct 16	12.05	13.00	$12.53	7.6%	63	0.53	2.8K
$150.00	Oct 16	14.25	15.45	$14.85	8.1%	209	0.59	1.7K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	29.40	31.90	$30.65	8.2%	20	0.73	124
$185.00	Sep 18	29.65	32.55	$31.10	9.3%	1	0.98	--
$175.00	Oct 16	25.55	28.05	$26.80	9.3%	--	0.68	70

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 158 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Sep 18	28.50	31.70	$30.10	10.6%	--	1.00	25
$125.00	Sep 18	27.50	31.05	$29.28	12.1%	1	1.00	174
$129.00	Sep 18	23.50	26.75	$25.13	12.9%	--	1.00	33
$130.00	Sep 18	23.15	25.65	$24.40	10.2%	3	1.00	239
$131.00	Sep 18	21.55	25.10	$23.33	15.2%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	24.75	27.55	$26.15	10.7%	--	0.98	14
$185.00	Sep 18	29.65	32.55	$31.10	9.3%	1	0.98	--
$177.50	Sep 18	22.30	25.15	$23.73	12.0%	--	0.96	12
$172.50	Sep 18	17.45	20.25	$18.85	14.9%	--	0.94	11
$170.00	Sep 18	15.05	17.90	$16.48	17.3%	21	0.92	110

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 15.1K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	1.44	1.73	$1.59	18.2%	3.0K	0.29	9.7K
$155.00	Sep 18	2.94	3.50	$3.22	17.4%	2.2K	0.47	2.9K
$165.00	Sep 18	0.67	0.90	$0.79	29.1%	1.4K	0.16	12.0K
$150.00	Sep 18	5.75	6.85	$6.30	17.5%	1.2K	0.69	9.2K
$157.50	Sep 18	2.11	2.51	$2.31	17.3%	594	0.38	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	9.30	11.20	$10.25	18.5%	308	0.41	847
$140.00	Oct 2	2.88	4.45	$3.67	42.8%	194	0.24	186
$150.00	Sep 18	1.47	2.10	$1.79	35.2%	193	0.32	1.6K
$140.00	Sep 25	1.80	2.54	$2.17	34.1%	187	0.20	232
$165.00	Sep 18	10.30	13.20	$11.75	24.7%	141	0.83	86

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 35.6%, max 58.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 18	Oct 23	108.0%	73.9%	46.1%	43	404
$157.50	Sep 18	Oct 23	107.0%	78.1%	36.9%	594	7.1K
$152.50	Sep 18	Oct 23	100.2%	74.7%	34.2%	210	1.3K
$162.50	Sep 18	Oct 23	104.2%	77.8%	33.9%	259	4.5K
$165.00	Sep 18	Oct 30	114.5%	87.6%	30.6%	1.4K	12.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$144.00	Sep 18	Oct 9	114.7%	72.3%	58.6%	12	282
$165.00	Sep 18	Oct 16	114.5%	74.7%	53.2%	141	117
$155.00	Sep 18	Oct 16	104.5%	72.6%	44.0%	41	801
$157.50	Sep 18	Oct 9	107.0%	74.5%	43.6%	15	126
$147.00	Sep 18	Oct 23	105.3%	74.1%	42.0%	18	381

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 3.55, avg 2.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$175.00	Oct 30	$1.10	$3.90	$1.10	43%	3.55	$171.10
$160.00	$165.00	Oct 30	$1.58	$3.42	$1.58	51%	2.16	$161.58
$145.00	$150.00	Oct 16	$2.38	$2.62	$2.38	65%	1.10	$147.38
$165.00	$170.00	Oct 16	$1.25	$3.75	$1.25	41%	3.00	$166.25
$138.00	$139.00	Sep 18	$0.35	$0.65	$0.35	100%	1.86	$138.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$146.00	$145.00	Oct 23	$0.12	$0.88	$0.12	37%	7.33	$145.88
$147.00	$145.00	Oct 9	$0.48	$1.52	$0.48	36%	3.17	$146.52
$150.00	$149.00	Sep 25	$0.17	$0.83	$0.17	38%	4.88	$149.83
$147.00	$146.00	Oct 2	$0.19	$0.81	$0.19	35%	4.26	$146.81
$150.00	$149.00	Oct 2	$0.30	$0.70	$0.30	40%	2.33	$149.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 4.00, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$170.00	Sep 25	$0.87	$0.87	$1.63	72%	0.53	$168.37
$155.00	$157.50	Sep 25	$1.42	$1.42	$1.08	49%	1.31	$156.42
$170.00	$175.00	Oct 2	$1.44	$1.44	$3.56	70%	0.40	$171.44
$170.00	$172.50	Sep 25	$0.67	$0.67	$1.83	76%	0.37	$170.67
$177.50	$180.00	Oct 2	$0.64	$0.64	$1.86	78%	0.34	$178.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$126.00	$125.00	Sep 25	$0.80	$0.80	$0.20	90%	4.00	$125.20
$135.00	$130.00	Oct 30	$1.85	$1.85	$3.15	73%	0.59	$133.15
$127.00	$125.00	Oct 9	$0.84	$0.84	$1.16	86%	0.72	$126.16
$133.00	$132.00	Sep 25	$0.71	$0.71	$0.29	87%	2.45	$132.29
$125.00	$124.00	Oct 23	$0.73	$0.73	$0.27	84%	2.70	$124.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.38, cheapest $3.27)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Sep 18	Sep 25	$3.27	107.0%	75.8%
$155.00	Sep 18	Sep 25	$3.78	104.5%	80.1%
$150.00	Sep 18	Sep 25	$3.10	102.7%	79.0%
$152.50	Sep 18	Sep 25	$3.30	100.2%	77.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Sep 18	Sep 25	$3.37	107.0%	75.8%
$155.00	Sep 18	Sep 25	$3.40	104.5%	80.1%
$150.00	Sep 18	Sep 25	$3.41	102.7%	79.0%
$152.50	Sep 18	Sep 25	$3.43	100.2%	77.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 4.86% of stock, avg 12.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 18	$4.60	$2.90	$7.50	$145.00	$160.00	4.86%
$155.00	Sep 18	$3.22	$4.30	$7.52	$147.48	$162.52	4.87%
$150.00	Sep 18	$6.30	$1.79	$8.09	$141.91	$158.09	5.24%
$157.50	Sep 18	$2.31	$5.93	$8.24	$149.26	$165.74	5.34%
$149.00	Sep 18	$6.65	$1.85	$8.50	$140.50	$157.50	5.51%
$148.00	Sep 18	$7.23	$1.39	$8.62	$139.38	$156.62	5.59%
$160.00	Sep 18	$1.59	$7.78	$9.37	$150.63	$169.37	6.07%
$147.00	Sep 18	$8.25	$1.22	$9.47	$137.53	$156.47	6.14%
$146.00	Sep 18	$8.85	$0.92	$9.77	$136.23	$155.77	6.33%
$145.00	Sep 18	$9.82	$0.80	$10.62	$134.38	$155.62	6.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.30% of stock, avg 9.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$147.00	Sep 18	$0.79	$1.22	$2.01	$144.99	$167.01
$162.50	$147.00	Sep 18	$1.03	$1.22	$2.25	$144.75	$164.75
$165.00	$148.00	Sep 18	$0.79	$1.39	$2.18	$145.82	$167.18
$162.50	$148.00	Sep 18	$1.03	$1.39	$2.42	$145.58	$164.92
$160.00	$147.00	Sep 18	$1.59	$1.22	$2.81	$144.19	$162.81
$165.00	$149.00	Sep 18	$0.79	$1.85	$2.64	$146.36	$167.64
$165.00	$150.00	Sep 18	$0.79	$1.79	$2.58	$147.42	$167.58
$160.00	$148.00	Sep 18	$1.59	$1.39	$2.98	$145.02	$162.98
$162.50	$149.00	Sep 18	$1.03	$1.85	$2.88	$146.12	$165.38
$162.50	$150.00	Sep 18	$1.03	$1.79	$2.82	$147.18	$165.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 2.01, avg credit $0.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
125/126	168/170	Sep 25	$1.67	$0.83	62%	2.01	$124.33	$169.17
125/126	170/172	Sep 25	$1.47	$1.03	67%	1.43	$124.53	$171.47
125/126	175/178	Sep 25	$1.27	$1.23	74%	1.03	$124.73	$176.27
132/133	168/170	Sep 25	$1.58	$0.92	58%	1.72	$131.42	$169.08
125/127	175/178	Oct 9	$1.59	$0.91	58%	1.75	$125.41	$176.59
132/133	170/172	Sep 25	$1.38	$1.12	63%	1.23	$131.62	$171.38
125/126	182/185	Sep 25	$0.94	$1.56	80%	0.60	$125.06	$183.44
132/133	175/178	Sep 25	$1.18	$1.32	70%	0.89	$131.82	$176.18
125/126	180/182	Sep 25	$0.97	$1.53	78%	0.63	$125.03	$180.97
125/127	178/180	Oct 9	$1.32	$1.18	60%	1.12	$125.68	$178.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Oct 16	$0.06	$4.94	13%	82.33
$155.00	$160.00	$165.00	Oct 16	$0.13	$4.87	12%	37.46
$175.00	$180.00	$185.00	Oct 16	$0.09	$4.91	8%	54.56
$157.50	$160.00	$162.50	Sep 18	$0.16	$2.34	18%	14.63
$125.00	$130.00	$135.00	Sep 25	$0.11	$4.89	7%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Oct 30	$0.12	$4.88	9%	40.67
$130.00	$135.00	$140.00	Oct 30	$0.14	$4.86	8%	34.71
$145.00	$150.00	$155.00	Oct 16	$0.27	$4.73	13%	17.52
$140.00	$145.00	$150.00	Oct 16	$0.28	$4.72	13%	16.86
$152.50	$155.00	$157.50	Sep 18	$0.23	$2.27	20%	9.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 65 found (best net $-0.68, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$167.50	1:2	Sep 18	-$0.21	$2.29
$160.00	$162.50	1:2	Sep 18	-$0.47	$2.03
$180.00	$185.00	1:2	Sep 18	-$0.10	$4.90
$167.50	$170.00	1:2	Sep 18	-$0.24	$2.26
$172.50	$175.00	1:2	Sep 18	-$0.14	$2.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$150.00	1:2	Sep 18	-$0.68	$1.82
$128.00	$127.00	1:2	Sep 18	$0.00	$1.00
$134.00	$133.00	1:2	Sep 18	-$0.08	$0.92
$133.00	$132.00	1:2	Sep 18	-$0.09	$0.91
$138.00	$137.00	1:2	Sep 18	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 6.38%, avg 3.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Oct 30	$9.85	0.40	13.4%	6.38%	19.81%	--	19
$165.00	Oct 30	$12.85	0.47	6.9%	8.33%	15.27%	1	60
$170.00	Oct 30	$11.10	0.43	10.2%	7.19%	17.38%	2	51
$160.00	Oct 30	$14.55	0.51	3.7%	9.43%	13.13%	--	35
$180.00	Oct 30	$8.15	0.36	16.7%	5.28%	21.95%	--	16
$185.00	Oct 30	$7.10	0.32	19.9%	4.60%	24.51%	1	1
$155.00	Oct 30	$16.30	0.55	0.5%	10.56%	11.02%	--	305
$165.00	Oct 23	$9.30	0.43	6.9%	6.03%	12.97%	--	18
$170.00	Oct 23	$7.65	0.39	10.2%	4.96%	15.14%	2	95
$162.50	Oct 23	$9.95	0.46	5.3%	6.45%	11.77%	8	7

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 14,387

Total Puts 3,316

Put/Call Ratio 0.23

Net Difference 11,071

Prior's Put/Call Breakdown

Total Calls 9,559

Total Puts 5,166

Put/Call Ratio 0.54

Net Difference 4,393

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