MRNA - Options Database

MRNA

MODERNA INC

$159.34 +9.42%

(9/17 09:55) ◀

Thursday, September 17, 2026 (10:00am)

▶ (9/17 10:05)

◀ 9/17 10:00 ▶

Option Volume

Detail

ℹ

Current (09/17 10:00am) 40,662

Calls: 34,110 (84%)

Puts: 6,552 (16%)

Prior (09/02) 19,371

Calls: 12,570 (65%)

Puts: 6,801 (35%)

Current vs Prior +109.91%

Calls: +171.36% (Calls)

Puts: -3.66% (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 -69.43%

Calls: -45.18%

Puts: -90.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 10:00am) $26.95M

Calls: $24.01M (89%)

Puts: $2.94M (11%)

Prior (09/02) $11.24M

Calls: $6.45M (57%)

Puts: $4.79M (43%)

Current vs Prior +139.70%

Calls: +272.07%

Puts: -38.56%

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 -84.64%

Calls: -84.78%

Puts: -83.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 10:00am) 0.19

Prior (09/02) 0.54

Current vs Prior -64.50%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -77.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 10:00am) 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 5.69% | 10.97%5.69% | 18.58%

Prior 6.26% | 10.75%14.01% | 23.37%

Current vs Prior -9.21% | +2.05%-59.41% | -20.48%

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

Current vs 7-Day Avg -38.32% | -22.30%-66.30% | -30.40%

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

Current vs 7-Day Eod -9.21% | +2.05%+5.75% | +2.12%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.52% | 12.79%

Calls: 5.34% | 15.56%

Puts: 21.69% | 10.02%

Prior 16.55% | 16.16%

Calls: 15.53% | 18.75%

Puts: 17.58% | 13.58%

Current vs Prior -18.31% | -20.85%

Prior 7-Day Avg 35.71% | 21.28%

Calls: 35.34% | 20.68%

Puts: 36.08% | 21.88%

Current vs 7-Day Avg -62.14% | -39.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($24.01M) vs puts ($2.94M). Massive premium surge with dollar volume up 140% vs prior. Unusually high activity with volume up 110% vs prior - elevated interest. Extreme bullish P/C ratio of 0.19 - heavy call buying (34,110 calls vs 6,552 puts).

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
10:00	BULLISH	BULLISH	BULLISH
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 30 of results (avg 7.4%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 18	1.85	1.90	$1.88	2.7%	3.4K	0.30	12.0K
$140.00	Sep 25	20.10	21.00	$20.55	4.4%	19	0.85	334
$140.00	Sep 18	18.65	19.50	$19.08	4.5%	201	0.95	996
$155.00	Oct 16	15.25	16.00	$15.63	4.8%	112	0.59	2.8K
$160.00	Oct 16	13.10	13.75	$13.43	4.8%	311	0.53	1.6K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	2.70	2.78	$2.74	2.9%	122	0.14	2.3K
$175.00	Oct 23	24.50	26.65	$25.58	8.4%	48	0.60	--
$155.00	Oct 16	10.40	11.40	$10.90	9.2%	21	0.41	137
$170.00	Sep 25	13.60	15.00	$14.30	9.8%	14	0.68	31

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.82, cheapest $0.77)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Sep 18	0.65	0.74	$0.70	12.9%	146	0.13	711
$170.00	Sep 18	0.95	1.00	$0.98	5.1%	1.2K	0.17	10.1K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	0.70	0.85	$0.77	19.5%	414	0.15	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 156 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Sep 18	28.90	32.30	$30.60	11.1%	--	1.00	33
$130.00	Sep 18	27.95	31.30	$29.63	11.3%	9	1.00	239
$132.00	Sep 18	25.90	29.25	$27.58	12.1%	--	1.00	21
$134.00	Sep 18	23.90	27.30	$25.60	13.3%	1	1.00	122
$135.00	Sep 18	23.55	26.30	$24.93	11.0%	90	1.00	466

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	24.05	27.70	$25.88	14.1%	1	0.97	--
$180.00	Sep 18	19.50	22.80	$21.15	15.6%	10	0.94	14
$177.50	Sep 18	16.65	20.45	$18.55	20.5%	--	0.93	12
$172.50	Sep 18	12.80	15.75	$14.28	20.7%	--	0.87	11
$170.00	Sep 18	10.25	13.05	$11.65	24.0%	41	0.83	110

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 34.4K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	3.45	3.65	$3.55	5.6%	5.8K	0.48	9.7K
$165.00	Sep 18	1.85	1.90	$1.88	2.7%	3.4K	0.30	12.0K
$155.00	Sep 18	5.75	6.35	$6.05	9.9%	3.4K	0.69	2.9K
$157.50	Sep 18	4.55	4.80	$4.68	5.3%	2.8K	0.58	7.1K
$150.00	Sep 18	9.30	10.75	$10.03	14.5%	1.4K	0.85	9.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	0.70	0.85	$0.77	19.5%	414	0.15	1.6K
$155.00	Sep 18	1.65	2.20	$1.93	28.5%	310	0.31	664
$150.00	Oct 16	8.00	10.20	$9.10	24.2%	308	0.35	847
$140.00	Sep 25	1.35	1.94	$1.65	35.8%	291	0.14	232
$140.00	Sep 18	0.11	0.16	$0.14	35.7%	232	0.03	1.7K

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 28.3%, max 46.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Sep 18	Oct 23	112.1%	79.7%	40.6%	566	896
$162.50	Sep 18	Oct 23	106.2%	77.9%	36.3%	997	4.5K
$170.00	Sep 18	Oct 30	114.5%	88.7%	29.1%	1.2K	10.1K
$152.50	Sep 18	Oct 23	97.9%	76.0%	28.7%	406	1.3K
$157.50	Sep 18	Oct 23	95.6%	76.6%	24.8%	2.8K	7.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Sep 18	Oct 16	114.6%	78.2%	46.5%	41	136
$167.50	Sep 18	Oct 2	112.1%	78.6%	42.7%	2	158
$165.00	Sep 18	Oct 16	109.3%	78.8%	38.7%	155	117
$162.50	Sep 18	Oct 23	106.2%	77.9%	36.3%	23	11
$157.50	Sep 18	Oct 9	95.6%	73.7%	29.7%	61	126

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 5.99, avg 2.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$190.00	Oct 23	$1.43	$8.57	$1.43	36%	5.99	$181.43
$155.00	$160.00	Oct 30	$1.68	$3.32	$1.68	60%	1.98	$156.68
$157.50	$160.00	Oct 2	$0.40	$2.10	$0.40	56%	5.25	$157.90
$152.50	$155.00	Oct 23	$0.62	$1.88	$0.62	62%	3.03	$153.12
$165.00	$170.00	Oct 30	$1.65	$3.35	$1.65	51%	2.03	$166.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$167.50	Sep 25	$1.17	$1.33	$1.17	68%	1.14	$168.83
$147.00	$145.00	Oct 9	$0.15	$1.85	$0.15	30%	12.33	$146.85
$155.00	$152.50	Sep 25	$0.55	$1.95	$0.55	39%	3.55	$154.45
$155.00	$152.50	Oct 9	$0.70	$1.80	$0.70	41%	2.57	$154.30
$150.00	$149.00	Oct 9	$0.10	$0.90	$0.10	34%	9.00	$149.90

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

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$190.00	Oct 2	$1.02	$1.02	$1.48	77%	0.69	$188.52
$165.00	$167.50	Oct 9	$1.55	$1.55	$0.95	54%	1.63	$166.55
$160.00	$162.50	Oct 9	$1.63	$1.63	$0.87	47%	1.87	$161.63
$167.50	$170.00	Sep 25	$1.20	$1.20	$1.30	62%	0.92	$168.70
$175.00	$177.50	Oct 9	$1.02	$1.02	$1.48	66%	0.69	$176.02

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$135.00	Oct 30	$2.04	$2.04	$2.96	72%	0.69	$137.96
$150.00	$145.00	Oct 16	$2.32	$2.32	$2.68	65%	0.87	$147.68
$136.00	$135.00	Oct 2	$0.77	$0.77	$0.23	84%	3.35	$135.23
$136.00	$135.00	Sep 25	$0.72	$0.72	$0.28	88%	2.57	$135.28
$155.00	$152.50	Oct 23	$1.56	$1.56	$0.94	59%	1.66	$153.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.79, cheapest $3.60)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Sep 18	Sep 25	$3.97	106.2%	83.5%
$160.00	Sep 18	Sep 25	$4.35	105.2%	86.2%
$155.00	Sep 18	Sep 25	$3.95	97.0%	79.8%
$157.50	Sep 18	Sep 25	$4.32	95.6%	81.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Sep 18	Sep 25	$3.60	106.2%	83.5%
$160.00	Sep 18	Sep 25	$4.10	105.2%	86.2%
$155.00	Sep 18	Sep 25	$3.65	97.0%	79.8%
$157.50	Sep 18	Sep 25	$4.05	95.6%	81.2%
$175.00	Oct 16	Oct 23	$2.13	78.2%	80.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 4.69% of stock, avg 13.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$157.50	Sep 18	$4.68	$2.80	$7.48	$150.02	$164.98	4.69%
$160.00	Sep 18	$3.55	$4.38	$7.93	$152.07	$167.93	4.98%
$155.00	Sep 18	$6.05	$1.93	$7.98	$147.02	$162.98	5.01%
$162.50	Sep 18	$2.58	$6.15	$8.73	$153.77	$171.23	5.48%
$152.50	Sep 18	$8.05	$1.37	$9.42	$143.08	$161.92	5.91%
$165.00	Sep 18	$1.88	$7.73	$9.61	$155.39	$174.61	6.03%
$150.00	Sep 18	$10.03	$0.77	$10.80	$139.20	$160.80	6.78%
$167.50	Sep 18	$1.34	$9.55	$10.89	$156.61	$178.39	6.83%
$149.00	Sep 18	$10.58	$0.77	$11.35	$137.65	$160.35	7.12%
$148.00	Sep 18	$11.85	$0.51	$12.36	$135.64	$160.36	7.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.10% of stock, avg 10.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$150.00	Sep 18	$0.98	$0.77	$1.75	$148.25	$171.75
$170.00	$149.00	Sep 18	$0.98	$0.77	$1.75	$147.25	$171.75
$167.50	$150.00	Sep 18	$1.34	$0.77	$2.11	$147.89	$169.61
$167.50	$149.00	Sep 18	$1.34	$0.77	$2.11	$146.89	$169.61
$170.00	$152.50	Sep 18	$0.98	$1.37	$2.35	$150.15	$172.35
$167.50	$152.50	Sep 18	$1.34	$1.37	$2.71	$149.79	$170.21
$165.00	$150.00	Sep 18	$1.88	$0.77	$2.65	$147.35	$167.65
$165.00	$149.00	Sep 18	$1.88	$0.77	$2.65	$146.35	$167.65
$170.00	$155.00	Sep 18	$0.98	$1.93	$2.91	$152.09	$172.91
$165.00	$152.50	Sep 18	$1.88	$1.37	$3.25	$149.25	$168.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 3.46, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
137/138	188/190	Oct 2	$1.94	$0.56	59%	3.46	$136.06	$189.44
135/136	188/190	Oct 2	$1.79	$0.71	61%	2.52	$134.21	$189.29
130/132	188/190	Oct 2	$1.56	$0.94	64%	1.66	$130.44	$189.06
137/138	178/180	Oct 2	$1.77	$0.73	53%	2.42	$136.23	$179.27
135/136	188/190	Sep 25	$1.20	$1.30	73%	0.92	$134.80	$188.70
133/134	188/190	Oct 2	$1.48	$1.02	62%	1.45	$132.52	$188.98
143/144	188/190	Oct 2	$1.72	$0.78	52%	2.21	$142.28	$189.22
135/136	178/180	Oct 2	$1.62	$0.88	55%	1.84	$134.38	$179.12
137/138	175/178	Oct 2	$1.73	$0.77	49%	2.25	$136.27	$176.73
130/131	188/190	Sep 25	$1.06	$1.44	76%	0.74	$129.94	$188.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 44.45, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Oct 16	$0.11	$4.89	12%	44.45
$130.00	$135.00	$140.00	Oct 16	$0.10	$4.90	9%	49.00
$157.50	$160.00	$162.50	Sep 18	$0.16	$2.34	20%	14.62
$180.00	$185.00	$190.00	Oct 16	$0.10	$4.90	7%	49.00
$155.00	$157.50	$160.00	Sep 18	$0.24	$2.26	21%	9.42

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$157.50	$160.00	$162.50	Sep 18	$0.19	$2.31	20%	12.16
$162.50	$165.00	$167.50	Oct 2	$0.08	$2.42	8%	30.25
$157.50	$160.00	$162.50	Oct 2	$0.10	$2.40	8%	24.00
$162.50	$165.00	$167.50	Sep 18	$0.24	$2.26	15%	9.42
$152.50	$155.00	$157.50	Sep 18	$0.31	$2.19	20%	7.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-0.17, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$190.00	1:2	Sep 18	-$0.02	$4.98
$177.50	$180.00	1:2	Sep 18	-$0.20	$2.30
$175.00	$177.50	1:2	Sep 18	-$0.25	$2.25
$172.50	$175.00	1:2	Sep 18	-$0.32	$2.18
$170.00	$172.50	1:2	Sep 18	-$0.42	$2.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$150.00	1:2	Sep 18	-$0.17	$2.33
$136.00	$135.00	1:2	Sep 25	-$0.05	$0.95
$131.00	$130.00	1:2	Sep 25	-$0.06	$0.94
$160.00	$157.50	1:2	Sep 18	-$1.22	$1.28
$141.00	$140.00	1:2	Sep 18	-$0.14	$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 8.97%, avg 3.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Oct 30	$14.30	0.48	6.7%	8.97%	15.66%	4	51
$160.00	Oct 30	$18.40	0.55	0.4%	11.55%	11.96%	--	35
$175.00	Oct 30	$11.70	0.44	9.8%	7.34%	17.17%	--	19
$180.00	Oct 30	$10.25	0.40	13.0%	6.43%	19.40%	1	16
$185.00	Oct 30	$8.90	0.37	16.1%	5.59%	21.69%	6	1
$165.00	Oct 30	$15.35	0.51	3.5%	9.63%	13.19%	1	60
$190.00	Oct 30	$7.80	0.33	19.2%	4.90%	24.14%	2	50
$167.50	Oct 23	$10.95	0.47	5.1%	6.87%	11.99%	--	74
$175.00	Oct 23	$8.50	0.40	9.8%	5.33%	15.16%	--	427
$165.00	Oct 23	$11.60	0.49	3.5%	7.28%	10.83%	--	18

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 34,110

Total Puts 6,552

Put/Call Ratio 0.19

Net Difference 27,558

Prior's Put/Call Breakdown

Total Calls 12,570

Total Puts 6,801

Put/Call Ratio 0.54

Net Difference 5,769

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