MRNA - Options Database

MRNA

MODERNA INC

$156.33 +7.35%

(9/17 09:50) ◀

Thursday, September 17, 2026 (9:55am)

▶ (9/17 10:00)

◀ 9/17 09:55 ▶

Option Volume

Detail

ℹ

Current (09/17 9:55am) 25,162

Calls: 20,362 (81%)

Puts: 4,800 (19%)

Prior (09/02) 17,894

Calls: 11,528 (64%)

Puts: 6,366 (36%)

Current vs Prior +40.62%

Calls: +76.63% (Calls)

Puts: -24.60% (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 -81.08%

Calls: -67.27%

Puts: -93.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 9:55am) $14.41M

Calls: $12.35M (86%)

Puts: $2.06M (14%)

Prior (09/02) $10.20M

Calls: $5.71M (56%)

Puts: $4.49M (44%)

Current vs Prior +41.22%

Calls: +116.23%

Puts: -54.21%

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 -91.79%

Calls: -92.17%

Puts: -88.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 9:55am) 0.24

Prior (09/02) 0.55

Current vs Prior -57.31%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -72.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 9:55am) 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% | 10.18%5.64% | 18.52%

Prior 6.26% | 10.75%14.01% | 23.37%

Current vs Prior -10.02% | -5.27%-59.77% | -20.73%

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

Current vs 7-Day Avg -38.87% | -27.87%-66.60% | -30.62%

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

Current vs 7-Day Eod -10.02% | -5.27%+4.81% | +1.80%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.09% | 19.44%

Calls: 13.32% | 10.46%

Puts: 28.85% | 28.42%

Prior 16.55% | 16.16%

Calls: 15.53% | 18.75%

Puts: 17.58% | 13.58%

Current vs Prior +27.43% | +20.30%

Prior 7-Day Avg 35.71% | 21.28%

Calls: 35.34% | 20.68%

Puts: 36.08% | 21.88%

Current vs 7-Day Avg -40.94% | -8.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($12.35M) vs puts ($2.06M). Extreme bullish P/C ratio of 0.24 - heavy call buying (20,362 calls vs 4,800 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 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
09:55	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 24 of results (avg 7.5%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	15.70	16.45	$16.08	4.7%	273	0.61	1.7K
$175.00	Sep 25	2.00	2.10	$2.05	4.9%	179	0.19	323
$160.00	Oct 16	10.95	11.60	$11.27	5.8%	134	0.49	1.6K
$147.00	Sep 25	12.25	13.00	$12.63	5.9%	8	0.71	115
$145.00	Sep 25	13.65	14.50	$14.08	6.0%	37	0.76	451

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 23	26.50	28.30	$27.40	6.6%	10	0.64	--
$135.00	Oct 16	3.80	4.10	$3.95	7.6%	85	0.21	1.4K
$175.00	Oct 16	24.35	26.35	$25.35	7.9%	--	0.67	70
$180.00	Oct 16	28.20	30.70	$29.45	8.5%	30	0.71	124
$185.00	Sep 18	28.05	30.95	$29.50	9.8%	1	0.98	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.47, cheapest $0.47)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 18	0.43	0.50	$0.47	14.9%	248	0.09	10.1K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 154 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Sep 18	25.15	28.75	$26.95	13.4%	--	1.00	33
$130.00	Sep 18	24.45	27.45	$25.95	11.6%	7	1.00	239
$131.00	Sep 18	23.15	26.95	$25.05	15.2%	--	1.00	10
$132.00	Sep 18	22.15	26.10	$24.13	16.4%	--	1.00	21
$133.00	Sep 18	21.15	24.55	$22.85	14.9%	1	1.00	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	28.05	30.95	$29.50	9.8%	1	0.98	--
$180.00	Sep 18	22.60	26.00	$24.30	14.0%	10	0.97	14
$177.50	Sep 18	20.50	23.55	$22.03	13.8%	--	0.95	12
$172.50	Sep 18	15.80	18.75	$17.27	17.1%	--	0.94	11
$170.00	Sep 18	13.45	16.00	$14.73	17.3%	31	0.91	110

Most actively traded options today. High liquidity = easy entry/exit. 218 active (total vol 21.5K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	2.00	2.20	$2.10	9.5%	3.7K	0.34	9.7K
$155.00	Sep 18	3.85	4.40	$4.13	13.3%	2.6K	0.55	2.9K
$165.00	Sep 18	0.91	1.08	$1.00	17.0%	2.1K	0.19	12.0K
$157.50	Sep 18	2.97	3.20	$3.09	7.4%	2.0K	0.44	7.1K
$150.00	Sep 18	6.65	7.55	$7.10	12.7%	1.3K	0.76	9.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	1.08	1.50	$1.29	32.6%	352	0.24	1.6K
$150.00	Oct 16	8.45	11.20	$9.82	28.0%	308	0.39	847
$140.00	Sep 25	1.56	2.26	$1.91	36.6%	277	0.18	232
$140.00	Oct 16	5.20	5.90	$5.55	12.6%	227	0.26	1.7K
$140.00	Oct 2	2.95	3.40	$3.18	14.2%	204	0.22	186

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 27.6%, max 44.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Sep 18	Oct 23	101.6%	75.5%	34.6%	338	4.5K
$157.50	Sep 18	Oct 23	100.2%	75.4%	33.0%	2.0K	7.1K
$152.50	Sep 18	Oct 23	99.4%	74.8%	32.8%	387	1.3K
$149.00	Sep 18	Oct 23	96.0%	75.8%	26.6%	71	404
$165.00	Sep 18	Oct 30	106.5%	86.0%	23.9%	2.1K	12.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Sep 18	Oct 16	106.5%	73.8%	44.3%	155	117
$157.50	Sep 18	Oct 9	100.2%	72.1%	38.9%	16	126
$160.00	Sep 18	Oct 16	102.8%	74.4%	38.1%	75	1.4K
$162.50	Sep 18	Oct 23	101.6%	75.5%	34.6%	2	11
$147.00	Sep 18	Oct 23	101.1%	75.7%	33.5%	23	381

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 1.08, avg 2.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$150.00	Oct 16	$2.40	$2.60	$2.40	67%	1.08	$147.40
$170.00	$175.00	Oct 30	$1.25	$3.75	$1.25	43%	3.00	$171.25
$148.00	$150.00	Oct 30	$0.45	$1.55	$0.45	62%	3.44	$148.45
$155.00	$160.00	Oct 30	$1.93	$3.07	$1.93	56%	1.59	$156.93
$180.00	$185.00	Oct 30	$1.03	$3.97	$1.03	36%	3.85	$181.03

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$152.50	Oct 2	$0.88	$1.62	$0.88	45%	1.84	$154.12
$142.00	$141.00	Oct 2	$0.12	$0.88	$0.12	26%	7.33	$141.88
$160.00	$157.50	Sep 18	$1.42	$1.08	$1.42	66%	0.76	$158.58
$160.00	$157.50	Sep 25	$1.26	$1.24	$1.26	57%	0.98	$158.74
$147.00	$146.00	Oct 2	$0.23	$0.77	$0.23	33%	3.35	$146.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 3.44, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$180.00	Oct 2	$0.86	$0.86	$1.64	75%	0.52	$178.36
$160.00	$162.50	Oct 2	$1.35	$1.35	$1.15	54%	1.17	$161.35
$160.00	$162.50	Sep 25	$1.12	$1.12	$1.38	57%	0.81	$161.12
$175.00	$177.50	Sep 25	$0.51	$0.51	$1.99	81%	0.26	$175.51
$177.50	$180.00	Sep 18	$0.15	$0.15	$2.35	95%	0.06	$177.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$143.00	Oct 23	$1.55	$1.55	$0.45	66%	3.44	$143.45
$136.00	$135.00	Sep 25	$0.88	$0.88	$0.12	85%	7.33	$135.12
$130.00	$127.00	Oct 30	$1.30	$1.30	$1.70	77%	0.76	$128.70
$135.00	$130.00	Oct 30	$1.85	$1.85	$3.15	73%	0.59	$133.15
$152.50	$150.00	Oct 23	$1.63	$1.63	$0.87	58%	1.87	$150.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.44, cheapest $3.55)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$3.73	99.4%	76.3%
$160.00	Sep 18	Sep 25	$3.65	102.8%	81.0%
$157.50	Sep 18	Sep 25	$3.51	100.2%	79.4%
$155.00	Sep 18	Sep 25	$3.52	98.4%	77.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$3.55	99.4%	76.3%
$160.00	Sep 18	Sep 25	$3.43	102.8%	81.0%
$157.50	Sep 18	Sep 25	$3.59	100.2%	79.4%
$155.00	Sep 18	Sep 25	$3.93	98.4%	77.8%
$175.00	Oct 16	Oct 23	$2.05	75.8%	76.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 4.61% of stock, avg 12.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$155.00	Sep 18	$4.13	$3.07	$7.20	$147.80	$162.20	4.61%
$152.50	Sep 18	$5.40	$2.10	$7.50	$145.00	$160.00	4.80%
$157.50	Sep 18	$3.09	$4.68	$7.77	$149.73	$165.27	4.97%
$160.00	Sep 18	$2.10	$6.10	$8.20	$151.80	$168.20	5.25%
$150.00	Sep 18	$7.10	$1.29	$8.39	$141.61	$158.39	5.37%
$149.00	Sep 18	$7.85	$1.05	$8.90	$140.10	$157.90	5.69%
$162.50	Sep 18	$1.49	$7.98	$9.47	$153.03	$171.97	6.06%
$148.00	Sep 18	$8.85	$0.85	$9.70	$138.30	$157.70	6.20%
$147.00	Sep 18	$9.73	$0.76	$10.49	$136.51	$157.49	6.71%
$146.00	Sep 18	$10.50	$0.61	$11.11	$134.89	$157.11	7.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.98% of stock, avg 9.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$148.00	Sep 18	$0.68	$0.85	$1.53	$146.47	$169.03
$165.00	$148.00	Sep 18	$1.00	$0.85	$1.85	$146.15	$166.85
$167.50	$149.00	Sep 18	$0.68	$1.05	$1.73	$147.27	$169.23
$165.00	$149.00	Sep 18	$1.00	$1.05	$2.05	$146.95	$167.05
$167.50	$150.00	Sep 18	$0.68	$1.29	$1.97	$148.03	$169.47
$165.00	$150.00	Sep 18	$1.00	$1.29	$2.29	$147.71	$167.29
$162.50	$148.00	Sep 18	$1.49	$0.85	$2.34	$145.66	$164.84
$162.50	$149.00	Sep 18	$1.49	$1.05	$2.54	$146.46	$165.04
$162.50	$150.00	Sep 18	$1.49	$1.29	$2.78	$147.22	$165.28
$167.50	$152.50	Sep 18	$0.68	$2.10	$2.78	$149.72	$170.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 220 found (best R:R 2.62, avg credit $0.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/141	178/180	Oct 2	$1.81	$0.69	51%	2.62	$139.19	$179.31
130/132	178/180	Oct 2	$1.54	$0.96	61%	1.60	$130.46	$179.04
135/136	175/178	Sep 25	$1.39	$1.11	66%	1.25	$134.61	$176.39
135/136	170/172	Sep 25	$1.47	$1.03	60%	1.43	$134.53	$171.47
130/131	175/178	Sep 25	$1.18	$1.32	71%	0.89	$129.82	$176.18
133/134	178/180	Oct 2	$1.44	$1.06	59%	1.36	$132.56	$178.94
130/131	170/172	Sep 25	$1.26	$1.24	64%	1.02	$129.74	$171.26
135/136	178/180	Sep 25	$1.13	$1.37	69%	0.82	$134.87	$178.63
140/141	182/185	Oct 2	$1.44	$1.06	56%	1.36	$139.56	$183.94
130/132	182/185	Oct 2	$1.17	$1.33	66%	0.88	$130.83	$183.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$157.50	$160.00	Sep 18	$0.05	$2.45	21%	49.00
$155.00	$160.00	$165.00	Oct 16	$0.19	$4.81	12%	25.32
$165.00	$170.00	$175.00	Oct 2	$0.24	$4.76	13%	19.83
$160.00	$162.50	$165.00	Sep 18	$0.12	$2.38	15%	19.83
$152.50	$155.00	$157.50	Sep 18	$0.23	$2.27	22%	9.87

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Oct 16	$0.17	$4.83	12%	28.41
$150.00	$152.50	$155.00	Sep 18	$0.16	$2.34	21%	14.63
$135.00	$140.00	$145.00	Oct 30	$0.12	$4.88	8%	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	$0.26	$4.74	12%	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. 66 found (best net $-0.48, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$172.50	1:2	Sep 18	-$0.03	$2.47
$180.00	$185.00	1:2	Sep 18	-$0.04	$4.96
$165.00	$167.50	1:2	Sep 18	-$0.36	$2.14
$162.50	$165.00	1:2	Sep 18	-$0.51	$1.99
$167.50	$170.00	1:2	Sep 18	-$0.26	$2.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$150.00	1:2	Sep 18	-$0.48	$2.02
$136.00	$135.00	1:2	Sep 25	$0.00	$1.00
$142.00	$141.00	1:2	Sep 18	-$0.12	$0.88
$134.00	$133.00	1:2	Sep 18	-$0.07	$0.93
$139.00	$138.00	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. 63 found (best yield 6.52%, avg 3.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Oct 30	$10.20	0.40	11.9%	6.52%	18.47%	--	19
$170.00	Oct 30	$11.30	0.43	8.7%	7.23%	15.97%	3	51
$165.00	Oct 30	$12.95	0.47	5.5%	8.28%	13.83%	1	60
$180.00	Oct 30	$8.40	0.36	15.1%	5.37%	20.51%	--	16
$160.00	Oct 30	$14.95	0.52	2.4%	9.56%	11.91%	--	35
$185.00	Oct 30	$7.20	0.33	18.3%	4.61%	22.95%	5	1
$172.50	Oct 23	$7.30	0.38	10.3%	4.67%	15.01%	--	445
$165.00	Oct 23	$9.30	0.45	5.5%	5.95%	11.49%	--	18
$170.00	Oct 23	$7.70	0.40	8.7%	4.93%	13.67%	3	95
$167.50	Oct 23	$8.45	0.42	7.2%	5.41%	12.55%	--	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 20,362

Total Puts 4,800

Put/Call Ratio 0.24

Net Difference 15,562

Prior's Put/Call Breakdown

Total Calls 11,528

Total Puts 6,366

Put/Call Ratio 0.55

Net Difference 5,162

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