MRNA - Options Database

MRNA

MODERNA INC

$159.79 +9.73%

(9/17 10:00) ◀

Thursday, September 17, 2026 (10:05am)

▶ (9/17 10:10)

◀ 9/17 10:05 ▶

Option Volume

Detail

ℹ

Current (09/17 10:05am) 47,140

Calls: 39,426 (84%)

Puts: 7,714 (16%)

Prior (09/02) 20,218

Calls: 12,986 (64%)

Puts: 7,232 (36%)

Current vs Prior +133.16%

Calls: +203.60% (Calls)

Puts: +6.66% (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 -64.56%

Calls: -36.64%

Puts: -89.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 10:05am) $30.83M

Calls: $27.43M (89%)

Puts: $3.40M (11%)

Prior (09/02) $11.58M

Calls: $6.61M (57%)

Puts: $4.97M (43%)

Current vs Prior +166.17%

Calls: +314.94%

Puts: -31.66%

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 -82.43%

Calls: -82.61%

Puts: -80.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 10:05am) 0.20

Prior (09/02) 0.56

Current vs Prior -64.87%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -76.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 10:05am) 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 5.70% | 10.38%5.70% | 18.74%

Prior 6.26% | 10.75%14.01% | 23.37%

Current vs Prior -9.07% | -3.48%-59.34% | -19.79%

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

Current vs 7-Day Avg -38.22% | -26.51%-66.25% | -29.80%

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

Current vs 7-Day Eod -9.07% | -3.48%+5.91% | +3.00%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.07% | 11.00%

Calls: 10.10% | 15.12%

Puts: 12.05% | 6.89%

Prior 16.55% | 16.16%

Calls: 15.53% | 18.75%

Puts: 17.58% | 13.58%

Current vs Prior -33.11% | -31.93%

Prior 7-Day Avg 35.71% | 21.28%

Calls: 35.34% | 20.68%

Puts: 36.08% | 21.88%

Current vs 7-Day Avg -69.00% | -48.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($27.43M) vs puts ($3.40M). Massive premium surge with dollar volume up 166% vs prior. Unusually high activity with volume up 133% vs prior - elevated interest. Extreme bullish P/C ratio of 0.20 - heavy call buying (39,426 calls vs 7,714 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
10:05	BULLISH	BULLISH	BULLISH
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 46 of results (avg 7.5%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	3.70	3.80	$3.75	2.7%	6.3K	0.50	9.7K
$165.00	Sep 18	1.93	2.00	$1.97	3.6%	4.4K	0.31	12.0K
$150.00	Oct 16	18.70	19.40	$19.05	3.7%	389	0.65	1.7K
$150.00	Sep 25	12.90	13.50	$13.20	4.5%	273	0.71	950
$155.00	Sep 25	10.00	10.50	$10.25	4.9%	538	0.62	693

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 23	24.50	25.75	$25.13	5.0%	48	0.60	--
$165.00	Oct 16	15.95	16.85	$16.40	5.5%	1	0.52	31
$170.00	Sep 25	13.80	14.60	$14.20	5.6%	17	0.67	31
$155.00	Oct 16	10.90	11.60	$11.25	6.2%	26	0.40	137
$157.50	Sep 25	6.50	6.95	$6.73	6.7%	27	0.43	57

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.73, cheapest $0.49)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 18	0.45	0.53	$0.49	16.3%	709	0.10	2.3K
$170.00	Sep 18	0.90	1.05	$0.98	15.3%	1.6K	0.18	10.1K

PUTS (0)

No puts meet the criteria

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	32.20	$30.55	10.8%	--	1.00	33
$130.00	Sep 18	27.95	31.10	$29.53	10.7%	9	1.00	239
$132.00	Sep 18	25.90	29.60	$27.75	13.3%	--	1.00	21
$133.00	Sep 18	24.90	27.90	$26.40	11.4%	1	1.00	24
$134.00	Sep 18	23.90	27.30	$25.60	13.3%	1	1.00	122

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	24.35	27.45	$25.90	12.0%	1	0.96	--
$180.00	Sep 18	19.85	22.60	$21.23	13.0%	10	0.95	14
$177.50	Sep 18	17.45	20.15	$18.80	14.4%	9	0.93	12
$172.50	Sep 18	12.70	15.50	$14.10	19.9%	--	0.87	11
$170.00	Sep 18	10.05	13.30	$11.68	27.8%	42	0.82	110

Most actively traded options today. High liquidity = easy entry/exit. 249 active (total vol 40.1K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	3.70	3.80	$3.75	2.7%	6.3K	0.50	9.7K
$165.00	Sep 18	1.93	2.00	$1.97	3.6%	4.4K	0.31	12.0K
$155.00	Sep 18	6.10	6.90	$6.50	12.3%	3.7K	0.69	2.9K
$157.50	Sep 18	4.70	5.20	$4.95	10.1%	3.0K	0.60	7.1K
$170.00	Sep 18	0.90	1.05	$0.98	15.3%	1.6K	0.18	10.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	0.65	0.90	$0.78	32.1%	457	0.15	1.6K
$140.00	Sep 18	0.11	0.16	$0.14	35.7%	390	0.03	1.7K
$155.00	Sep 18	1.83	2.19	$2.01	17.9%	376	0.31	664
$150.00	Oct 16	8.40	9.10	$8.75	8.0%	309	0.34	847
$140.00	Sep 25	1.25	1.47	$1.36	16.2%	295	0.13	232

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 33.3%, max 44.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$157.50	Sep 18	Oct 23	106.4%	73.8%	44.2%	3.0K	7.1K
$152.50	Sep 18	Oct 23	104.4%	73.4%	42.1%	427	1.3K
$162.50	Sep 18	Oct 23	107.1%	79.0%	35.5%	1.1K	4.5K
$167.50	Sep 18	Oct 23	108.0%	80.5%	34.1%	618	896
$170.00	Sep 18	Oct 30	112.0%	88.5%	26.6%	1.6K	10.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$157.50	Sep 18	Oct 9	106.4%	73.7%	44.4%	119	126
$167.50	Sep 18	Oct 2	108.0%	75.5%	43.1%	3	158
$170.00	Sep 18	Oct 16	112.0%	78.3%	43.1%	42	136
$152.50	Sep 18	Oct 23	104.4%	73.4%	42.1%	185	307
$165.00	Sep 18	Oct 16	108.5%	77.0%	40.9%	163	117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 3.95, avg 2.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$190.00	Oct 23	$2.02	$7.98	$2.02	35%	3.95	$182.02
$155.00	$160.00	Oct 30	$1.80	$3.20	$1.80	60%	1.78	$156.80
$145.00	$150.00	Oct 16	$2.40	$2.60	$2.40	71%	1.08	$147.40
$157.50	$160.00	Oct 9	$0.47	$2.03	$0.47	56%	4.32	$157.97
$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
$165.00	$162.50	Sep 18	$1.05	$1.45	$1.05	69%	1.38	$163.95
$157.50	$155.00	Oct 2	$0.58	$1.92	$0.58	44%	3.31	$156.92
$152.50	$150.00	Oct 23	$0.53	$1.97	$0.53	38%	3.72	$151.97
$162.50	$160.00	Oct 23	$0.82	$1.68	$0.82	48%	2.05	$161.68
$170.00	$167.50	Sep 25	$1.35	$1.15	$1.35	67%	0.85	$168.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 3.17, avg 0.86)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$162.50	Oct 9	$1.78	$1.78	$0.72	47%	2.47	$161.78
$177.50	$180.00	Oct 9	$1.15	$1.15	$1.35	67%	0.85	$178.65
$165.00	$167.50	Oct 9	$1.50	$1.50	$1.00	53%	1.50	$166.50
$177.50	$180.00	Oct 2	$0.95	$0.95	$1.55	71%	0.61	$178.45
$180.00	$182.50	Sep 25	$0.67	$0.67	$1.83	80%	0.37	$180.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$152.50	Oct 23	$1.90	$1.90	$0.60	59%	3.17	$153.10
$140.00	$135.00	Oct 30	$2.04	$2.04	$2.96	72%	0.69	$137.96
$134.00	$133.00	Oct 2	$0.80	$0.80	$0.20	85%	4.00	$133.20
$138.00	$137.00	Oct 2	$0.83	$0.83	$0.17	82%	4.88	$137.17
$141.00	$140.00	Sep 25	$0.81	$0.81	$0.19	83%	4.26	$140.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $3.47, cheapest $3.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Sep 18	Sep 25	$3.67	107.1%	80.1%
$157.50	Sep 18	Sep 25	$3.65	106.4%	81.1%
$155.00	Sep 18	Sep 25	$3.75	106.6%	81.6%
$165.00	Sep 18	Sep 25	$3.78	108.5%	84.1%
$160.00	Sep 18	Sep 25	$3.98	106.5%	82.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Sep 18	Sep 25	$3.12	107.1%	80.1%
$157.50	Sep 18	Sep 25	$3.75	106.4%	81.1%
$155.00	Sep 18	Sep 25	$3.62	106.6%	81.6%
$165.00	Sep 18	Sep 25	$3.62	108.5%	84.1%
$160.00	Sep 18	Sep 25	$3.83	106.5%	82.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 4.94% of stock, avg 13.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Sep 18	$3.75	$4.15	$7.90	$152.10	$167.90	4.94%
$157.50	Sep 18	$4.95	$2.98	$7.93	$149.57	$165.43	4.96%
$155.00	Sep 18	$6.50	$2.01	$8.51	$146.49	$163.51	5.33%
$162.50	Sep 18	$2.68	$6.18	$8.86	$153.64	$171.36	5.54%
$165.00	Sep 18	$1.97	$7.23	$9.20	$155.80	$174.20	5.76%
$152.50	Sep 18	$8.50	$1.26	$9.76	$142.74	$162.26	6.11%
$167.50	Sep 18	$1.34	$9.43	$10.77	$156.73	$178.27	6.74%
$150.00	Sep 18	$10.38	$0.78	$11.16	$138.84	$161.16	6.98%
$149.00	Sep 18	$11.00	$0.72	$11.72	$137.28	$160.72	7.33%
$170.00	Sep 18	$0.98	$11.68	$12.66	$157.34	$182.66	7.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.06% of stock, avg 10.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$149.00	Sep 18	$0.98	$0.72	$1.70	$147.30	$171.70
$170.00	$150.00	Sep 18	$0.98	$0.78	$1.76	$148.24	$171.76
$167.50	$149.00	Sep 18	$1.34	$0.72	$2.06	$146.94	$169.56
$167.50	$150.00	Sep 18	$1.34	$0.78	$2.12	$147.88	$169.62
$170.00	$152.50	Sep 18	$0.98	$1.26	$2.24	$150.26	$172.24
$167.50	$152.50	Sep 18	$1.34	$1.26	$2.60	$149.90	$170.10
$165.00	$149.00	Sep 18	$1.97	$0.72	$2.69	$146.31	$167.69
$165.00	$150.00	Sep 18	$1.97	$0.78	$2.75	$147.25	$167.75
$170.00	$155.00	Sep 18	$0.98	$2.01	$2.99	$152.01	$172.99
$165.00	$152.50	Sep 18	$1.97	$1.26	$3.23	$149.27	$168.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 3.46, avg credit $1.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
130/132	178/180	Oct 9	$1.94	$0.56	52%	3.46	$130.06	$179.44
137/139	178/180	Oct 9	$2.06	$0.44	46%	4.68	$136.94	$179.56
133/134	178/180	Oct 2	$1.75	$0.75	56%	2.33	$132.25	$179.25
128/130	178/180	Oct 9	$1.76	$0.74	55%	2.38	$128.24	$179.26
137/138	178/180	Oct 2	$1.78	$0.72	52%	2.47	$136.22	$179.28
130/132	178/180	Oct 2	$1.64	$0.86	58%	1.91	$130.36	$179.14
130/131	180/182	Sep 25	$1.31	$1.19	71%	1.10	$129.69	$181.31
137/138	180/182	Sep 25	$1.41	$1.09	66%	1.29	$136.59	$181.41
140/141	180/182	Sep 25	$1.48	$1.02	63%	1.45	$139.52	$181.48
133/134	188/190	Oct 2	$1.42	$1.08	65%	1.31	$132.58	$188.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$185.00	$190.00	Oct 16	$0.05	$4.95	8%	99.00
$162.50	$165.00	$167.50	Sep 18	$0.08	$2.42	17%	30.25
$157.50	$160.00	$162.50	Sep 18	$0.13	$2.37	20%	18.23
$165.00	$170.00	$175.00	Oct 16	$0.13	$4.87	10%	37.46
$130.00	$135.00	$140.00	Oct 16	$0.15	$4.85	9%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Oct 16	$0.05	$4.95	12%	99.00
$170.00	$175.00	$180.00	Oct 16	$0.05	$4.95	10%	99.00
$165.00	$167.50	$170.00	Sep 18	$0.05	$2.45	14%	49.00
$155.00	$157.50	$160.00	Sep 18	$0.20	$2.30	19%	11.50
$157.50	$160.00	$162.50	Sep 25	$0.07	$2.43	10%	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. 62 found (best net $-0.30, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$185.00	1:2	Sep 18	-$0.16	$4.84
$177.50	$180.00	1:2	Sep 18	-$0.11	$2.39
$170.00	$172.50	1:2	Sep 18	-$0.34	$2.16
$175.00	$177.50	1:2	Sep 18	-$0.25	$2.25
$172.50	$175.00	1:2	Sep 18	-$0.32	$2.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$150.00	1:2	Sep 18	-$0.30	$2.20
$155.00	$152.50	1:2	Sep 18	-$0.51	$1.99
$135.00	$134.00	1:2	Sep 18	-$0.06	$0.94
$137.00	$136.00	1:2	Sep 18	-$0.11	$0.89
$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. 66 found (best yield 8.95%, avg 3.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Oct 30	$14.30	0.48	6.4%	8.95%	15.34%	4	51
$160.00	Oct 30	$18.40	0.55	0.1%	11.52%	11.65%	1	35
$180.00	Oct 30	$10.35	0.40	12.7%	6.48%	19.13%	1	16
$175.00	Oct 30	$11.85	0.43	9.5%	7.42%	16.93%	--	19
$185.00	Oct 30	$9.00	0.36	15.8%	5.63%	21.41%	6	1
$165.00	Oct 30	$15.40	0.51	3.3%	9.64%	12.90%	1	60
$190.00	Oct 30	$7.80	0.33	18.9%	4.88%	23.79%	2	50
$175.00	Oct 23	$8.50	0.40	9.5%	5.32%	14.84%	--	427
$167.50	Oct 23	$10.95	0.46	4.8%	6.85%	11.68%	2	74
$170.00	Oct 23	$9.85	0.44	6.4%	6.16%	12.55%	3	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 39,426

Total Puts 7,714

Put/Call Ratio 0.20

Net Difference 31,712

Prior's Put/Call Breakdown

Total Calls 12,986

Total Puts 7,232

Put/Call Ratio 0.56

Net Difference 5,754

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