MRNA - Options Database

MRNA

MODERNA INC

$155.56 +6.83%

(9/17 09:45) ◀

Thursday, September 17, 2026 (9:50am)

▶ (9/17 09:55)

◀ 9/17 09:50 ▶

Option Volume

Detail

ℹ

Current (09/17 9:50am) 22,118

Calls: 18,023 (81%)

Puts: 4,095 (19%)

Prior (09/02) 16,542

Calls: 10,669 (64%)

Puts: 5,873 (36%)

Current vs Prior +33.71%

Calls: +68.93% (Calls)

Puts: -30.27% (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 -83.37%

Calls: -71.03%

Puts: -94.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 9:50am) $12.57M

Calls: $10.72M (85%)

Puts: $1.85M (15%)

Prior (09/02) $9.25M

Calls: $4.81M (52%)

Puts: $4.44M (48%)

Current vs Prior +35.88%

Calls: +123.12%

Puts: -58.46%

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 -92.84%

Calls: -93.20%

Puts: -89.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 9:50am) 0.23

Prior (09/02) 0.55

Current vs Prior -58.72%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -73.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 9:50am) 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 5.64% | 10.14%5.64% | 18.44%

Prior 6.26% | 10.75%14.01% | 23.37%

Current vs Prior -9.98% | -5.64%-59.75% | -21.11%

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

Current vs 7-Day Avg -38.85% | -28.15%-66.59% | -30.95%

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

Current vs 7-Day Eod -9.98% | -5.64%+4.85% | +1.31%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.89% | 22.66%

Calls: 10.53% | 13.33%

Puts: 41.25% | 32.00%

Prior 16.55% | 16.16%

Calls: 15.53% | 18.75%

Puts: 17.58% | 13.58%

Current vs Prior +56.44% | +40.22%

Prior 7-Day Avg 35.71% | 21.28%

Calls: 35.34% | 20.68%

Puts: 36.08% | 21.88%

Current vs 7-Day Avg -27.49% | +6.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($10.72M) vs puts ($1.85M). Extreme bullish P/C ratio of 0.23 - heavy call buying (18,023 calls vs 4,095 puts). P/C ratio dropping 59% - 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
09:50	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 18 of results (avg 7.9%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	15.50	16.00	$15.75	3.2%	254	0.60	1.7K
$157.50	Sep 18	2.70	2.80	$2.75	3.6%	1.7K	0.41	7.1K
$165.00	Sep 18	0.88	0.93	$0.91	5.5%	1.8K	0.17	12.0K
$140.00	Sep 25	17.15	18.20	$17.67	5.9%	16	0.83	334
$160.00	Oct 16	10.65	11.50	$11.08	7.7%	125	0.48	1.6K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	4.00	4.35	$4.18	8.4%	70	0.21	1.4K
$140.00	Oct 16	5.30	5.80	$5.55	9.0%	124	0.27	1.7K
$180.00	Oct 16	28.70	31.45	$30.08	9.1%	25	0.72	124
$185.00	Sep 18	28.55	31.50	$30.03	9.8%	1	0.98	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.91, cheapest $0.91)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 18	0.88	0.93	$0.91	5.5%	1.8K	0.17	12.0K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 157 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 18	28.55	31.75	$30.15	10.6%	1	1.00	174
$129.00	Sep 18	24.55	27.60	$26.08	11.7%	--	1.00	33
$130.00	Sep 18	24.50	26.55	$25.53	8.0%	6	1.00	239
$131.00	Sep 18	22.65	25.60	$24.13	12.2%	--	1.00	10
$132.00	Sep 18	21.65	24.80	$23.23	13.6%	--	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	28.55	31.50	$30.03	9.8%	1	0.98	--
$180.00	Sep 18	23.60	26.60	$25.10	12.0%	--	0.97	14
$177.50	Sep 18	21.15	24.15	$22.65	13.2%	--	0.96	12
$172.50	Sep 18	16.10	19.30	$17.70	18.1%	--	0.94	11
$170.00	Sep 18	13.90	16.00	$14.95	14.0%	31	0.91	110

Most actively traded options today. High liquidity = easy entry/exit. 220 active (total vol 19.0K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	1.85	2.04	$1.95	9.7%	3.4K	0.32	9.7K
$155.00	Sep 18	3.60	4.00	$3.80	10.5%	2.5K	0.52	2.9K
$165.00	Sep 18	0.88	0.93	$0.91	5.5%	1.8K	0.17	12.0K
$157.50	Sep 18	2.70	2.80	$2.75	3.6%	1.7K	0.41	7.1K
$150.00	Sep 18	6.25	7.35	$6.80	16.2%	1.2K	0.73	9.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	8.45	11.20	$9.82	28.0%	308	0.39	847
$140.00	Sep 25	1.54	2.27	$1.91	38.2%	275	0.18	232
$150.00	Sep 18	1.28	2.00	$1.64	43.9%	215	0.28	1.6K
$140.00	Oct 2	2.85	3.65	$3.25	24.6%	194	0.22	186
$165.00	Sep 18	9.65	12.05	$10.85	22.1%	155	0.82	86

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 31.4%, max 49.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 18	Oct 23	105.4%	74.5%	41.4%	59	404
$162.50	Sep 18	Oct 23	106.4%	76.9%	38.4%	315	4.5K
$157.50	Sep 18	Oct 23	104.3%	77.6%	34.3%	1.7K	7.1K
$152.50	Sep 18	Oct 23	96.5%	72.9%	32.3%	353	1.3K
$165.00	Sep 18	Oct 30	109.5%	87.3%	25.4%	1.8K	12.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Sep 18	Oct 16	109.5%	73.2%	49.5%	155	117
$157.50	Sep 18	Oct 9	104.3%	71.5%	45.8%	16	126
$160.00	Sep 18	Oct 16	104.8%	74.2%	41.3%	73	1.4K
$147.00	Sep 18	Oct 23	103.2%	74.5%	38.5%	20	381
$162.50	Sep 18	Oct 23	106.4%	76.9%	38.4%	2	11

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 2.50, avg 2.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$160.00	Oct 30	$1.43	$3.57	$1.43	55%	2.50	$156.43
$170.00	$175.00	Oct 30	$0.95	$4.05	$0.95	43%	4.26	$170.95
$145.00	$150.00	Oct 16	$2.30	$2.70	$2.30	66%	1.17	$147.30
$157.50	$160.00	Oct 9	$0.40	$2.10	$0.40	50%	5.25	$157.90
$148.00	$150.00	Oct 30	$0.42	$1.58	$0.42	61%	3.76	$148.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$152.50	Oct 2	$0.52	$1.98	$0.52	47%	3.81	$154.48
$157.50	$155.00	Sep 25	$0.73	$1.77	$0.73	53%	2.42	$156.77
$167.50	$165.00	Sep 25	$1.48	$1.02	$1.48	72%	0.69	$166.02
$152.50	$150.00	Oct 23	$0.76	$1.74	$0.76	43%	2.29	$151.74
$146.00	$145.00	Oct 23	$0.15	$0.85	$0.15	36%	5.67	$145.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.87, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$185.00	Oct 2	$0.90	$0.90	$1.60	81%	0.56	$183.40
$160.00	$162.50	Oct 9	$1.50	$1.50	$1.00	53%	1.50	$161.50
$177.50	$180.00	Oct 2	$0.64	$0.64	$1.86	77%	0.34	$178.14
$160.00	$162.50	Sep 25	$1.03	$1.03	$1.47	58%	0.70	$161.03
$180.00	$182.50	Sep 25	$0.33	$0.33	$2.17	86%	0.15	$180.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Oct 16	$2.33	$2.33	$2.67	67%	0.87	$142.67
$145.00	$143.00	Oct 23	$1.43	$1.43	$0.57	65%	2.51	$143.57
$155.00	$152.50	Oct 23	$1.82	$1.82	$0.68	54%	2.68	$153.18
$141.00	$140.00	Oct 2	$0.88	$0.88	$0.12	75%	7.33	$140.12
$135.00	$130.00	Oct 30	$1.85	$1.85	$3.15	73%	0.59	$133.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.41, cheapest $3.33)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Sep 18	Sep 25	$3.33	104.8%	80.6%
$157.50	Sep 18	Sep 25	$3.50	104.3%	80.5%
$155.00	Sep 18	Sep 25	$3.70	100.3%	81.1%
$152.50	Sep 18	Sep 25	$3.82	96.5%	80.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Sep 18	Sep 25	$3.37	104.8%	80.6%
$157.50	Sep 18	Sep 25	$3.31	104.3%	80.5%
$155.00	Sep 18	Sep 25	$3.92	100.3%	81.1%
$152.50	Sep 18	Sep 25	$3.96	96.5%	80.2%
$175.00	Oct 16	Oct 23	$1.74	74.1%	77.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 4.78% of stock, avg 12.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$155.00	Sep 18	$3.80	$3.63	$7.43	$147.57	$162.43	4.78%
$152.50	Sep 18	$5.25	$2.36	$7.61	$144.89	$160.11	4.89%
$157.50	Sep 18	$2.75	$4.97	$7.72	$149.78	$165.22	4.96%
$150.00	Sep 18	$6.80	$1.64	$8.44	$141.56	$158.44	5.43%
$160.00	Sep 18	$1.95	$6.58	$8.53	$151.47	$168.53	5.48%
$149.00	Sep 18	$7.80	$1.49	$9.29	$139.71	$158.29	5.97%
$162.50	Sep 18	$1.31	$8.23	$9.54	$152.96	$172.04	6.13%
$148.00	Sep 18	$8.48	$1.09	$9.57	$138.43	$157.57	6.15%
$147.00	Sep 18	$9.57	$0.96	$10.53	$136.47	$157.53	6.77%
$146.00	Sep 18	$10.60	$0.70	$11.30	$134.70	$157.30	7.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.10% of stock, avg 9.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$148.00	Sep 18	$0.62	$1.09	$1.71	$146.29	$169.21
$165.00	$148.00	Sep 18	$0.91	$1.09	$2.00	$146.00	$167.00
$167.50	$149.00	Sep 18	$0.62	$1.49	$2.11	$146.89	$169.61
$162.50	$148.00	Sep 18	$1.31	$1.09	$2.40	$145.60	$164.90
$165.00	$149.00	Sep 18	$0.91	$1.49	$2.40	$146.60	$167.40
$167.50	$150.00	Sep 18	$0.62	$1.64	$2.26	$147.74	$169.76
$162.50	$149.00	Sep 18	$1.31	$1.49	$2.80	$146.20	$165.30
$165.00	$150.00	Sep 18	$0.91	$1.64	$2.55	$147.45	$167.55
$162.50	$150.00	Sep 18	$1.31	$1.64	$2.95	$147.05	$165.45
$160.00	$148.00	Sep 18	$1.95	$1.09	$3.04	$144.96	$163.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 1.66, avg credit $0.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
130/132	182/185	Oct 2	$1.56	$0.94	66%	1.66	$130.44	$184.06
140/141	182/185	Oct 2	$1.78	$0.72	56%	2.47	$139.22	$184.28
125/126	182/185	Oct 2	$1.35	$1.15	71%	1.17	$124.65	$183.85
133/134	182/185	Oct 2	$1.48	$1.02	64%	1.45	$132.52	$183.98
132/133	180/182	Sep 25	$1.24	$1.26	72%	0.98	$131.76	$181.24
137/138	182/185	Oct 2	$1.53	$0.97	60%	1.58	$136.47	$184.03
132/133	175/178	Sep 25	$1.28	$1.22	68%	1.05	$131.72	$176.28
132/133	168/170	Sep 25	$1.48	$1.02	58%	1.45	$131.52	$168.98
132/133	172/175	Sep 25	$1.23	$1.27	67%	0.97	$131.77	$173.73
130/131	180/182	Sep 25	$1.00	$1.50	76%	0.67	$130.00	$181.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Oct 16	$0.05	$4.95	10%	99.00
$125.00	$130.00	$135.00	Sep 25	$0.10	$4.90	11%	49.00
$150.00	$152.50	$155.00	Sep 18	$0.10	$2.40	21%	24.00
$175.00	$180.00	$185.00	Oct 16	$0.06	$4.94	8%	82.33
$157.50	$160.00	$162.50	Sep 18	$0.16	$2.34	18%	14.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Sep 18	$0.07	$2.43	21%	34.71
$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
$125.00	$130.00	$135.00	Oct 16	$0.22	$4.78	9%	21.73
$130.00	$135.00	$140.00	Oct 16	$0.26	$4.74	10%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 67 found (best net $-0.14, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$170.00	1:2	Sep 18	-$0.14	$2.36
$170.00	$172.50	1:2	Sep 18	-$0.08	$2.42
$177.50	$180.00	1:2	Sep 18	$0.00	$2.50
$180.00	$185.00	1:2	Sep 18	-$0.08	$4.92
$165.00	$167.50	1:2	Sep 18	-$0.33	$2.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$141.00	$140.00	1:2	Sep 18	-$0.09	$0.91
$155.00	$152.50	1:2	Sep 18	-$1.09	$1.41
$134.00	$133.00	1:2	Sep 18	-$0.09	$0.91
$133.00	$132.00	1:2	Sep 18	-$0.09	$0.91
$132.00	$131.00	1:2	Sep 18	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 6.56%, avg 3.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Oct 30	$10.20	0.40	12.5%	6.56%	19.05%	--	19
$170.00	Oct 30	$11.10	0.43	9.3%	7.14%	16.42%	3	51
$165.00	Oct 30	$12.85	0.47	6.1%	8.26%	14.33%	1	60
$160.00	Oct 30	$14.95	0.51	2.9%	9.61%	12.46%	--	35
$180.00	Oct 30	$8.25	0.36	15.7%	5.30%	21.01%	--	16
$185.00	Oct 30	$7.10	0.33	18.9%	4.56%	23.49%	4	1
$172.50	Oct 23	$7.30	0.38	10.9%	4.69%	15.58%	--	445
$165.00	Oct 23	$9.30	0.44	6.1%	5.98%	12.05%	--	18
$170.00	Oct 23	$7.65	0.39	9.3%	4.92%	14.20%	2	95
$167.50	Oct 23	$8.35	0.41	7.7%	5.37%	13.04%	--	74

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 18,023

Total Puts 4,095

Put/Call Ratio 0.23

Net Difference 13,928

Prior's Put/Call Breakdown

Total Calls 10,669

Total Puts 5,873

Put/Call Ratio 0.55

Net Difference 4,796

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