MRNA - Options Database

MRNA

MODERNA INC

$160.18 +10.00%

(9/17 10:05) ◀

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

▶ (9/17 10:15)

◀ 9/17 10:10 ▶

Option Volume

Detail

ℹ

Current (09/17 10:10am) 58,407

Calls: 45,815 (78%)

Puts: 12,592 (22%)

Prior (09/02) 24,970

Calls: 13,692 (55%)

Puts: 11,278 (45%)

Current vs Prior +133.91%

Calls: +234.61% (Calls)

Puts: +11.65% (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 -56.09%

Calls: -26.37%

Puts: -82.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 10:10am) $37.00M

Calls: $32.37M (87%)

Puts: $4.63M (13%)

Prior (09/02) $12.11M

Calls: $6.83M (56%)

Puts: $5.29M (44%)

Current vs Prior +205.39%

Calls: +374.03%

Puts: -12.45%

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 -78.92%

Calls: -79.48%

Puts: -73.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 10:10am) 0.27

Prior (09/02) 0.82

Current vs Prior -66.63%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -67.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 10:10am) 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 6.06% | 10.61%6.06% | 19.20%

Prior 6.26% | 10.75%14.01% | 23.37%

Current vs Prior -3.31% | -1.27%-56.77% | -17.83%

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

Current vs 7-Day Avg -34.31% | -24.83%-64.11% | -28.08%

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

Current vs 7-Day Eod -3.31% | -1.27%+12.62% | +5.52%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.66% | 16.89%

Calls: 4.88% | 14.50%

Puts: 46.43% | 19.29%

Prior 16.55% | 16.16%

Calls: 15.53% | 18.75%

Puts: 17.58% | 13.58%

Current vs Prior +55.05% | +4.52%

Prior 7-Day Avg 35.71% | 21.28%

Calls: 35.34% | 20.68%

Puts: 36.08% | 21.88%

Current vs 7-Day Avg -28.14% | -20.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($32.37M) vs puts ($4.63M). Massive premium surge with dollar volume up 205% vs prior. Unusually high activity with volume up 134% vs prior - elevated interest. Extreme bullish P/C ratio of 0.27 - heavy call buying (45,815 calls vs 12,592 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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
10:10	BULLISH	BULLISH	BULLISH
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 44 of results (avg 8.1%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	19.30	19.65	$19.48	1.8%	396	0.66	1.7K
$160.00	Sep 18	4.00	4.20	$4.10	4.9%	7.1K	0.53	9.7K
$135.00	Oct 16	29.00	30.50	$29.75	5.0%	17	0.82	265
$180.00	Sep 25	2.25	2.40	$2.33	6.4%	212	0.21	585
$160.00	Oct 16	13.85	14.80	$14.33	6.6%	559	0.55	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	13.25	13.90	$13.58	4.8%	51	0.45	1.0K
$165.00	Oct 16	16.00	16.85	$16.43	5.2%	11	0.51	31
$155.00	Oct 16	10.55	11.25	$10.90	6.4%	43	0.40	137
$140.00	Oct 16	4.95	5.30	$5.13	6.8%	240	0.23	1.7K
$175.00	Oct 23	24.20	25.95	$25.08	7.0%	53	0.59	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.56, cheapest $0.56)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 18	0.54	0.59	$0.56	8.9%	1.1K	0.11	2.3K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 160 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 18	29.35	31.90	$30.63	8.3%	9	0.99	239
$132.00	Sep 18	26.75	30.35	$28.55	12.6%	--	0.99	21
$133.00	Sep 18	25.85	28.95	$27.40	11.3%	1	0.99	24
$134.00	Sep 18	25.15	27.95	$26.55	10.5%	1	0.99	122
$135.00	Sep 18	23.85	26.95	$25.40	12.2%	90	0.99	466

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	23.20	26.45	$24.83	13.1%	1	1.00	--
$180.00	Sep 18	18.40	21.75	$20.08	16.7%	10	0.94	14
$177.50	Sep 18	16.20	19.20	$17.70	16.9%	14	0.93	12
$172.50	Sep 18	11.95	14.65	$13.30	20.3%	--	0.86	11
$170.00	Sep 18	9.70	11.95	$10.83	20.8%	43	0.81	110

Most actively traded options today. High liquidity = easy entry/exit. 265 active (total vol 49.8K, top 7.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	4.00	4.20	$4.10	4.9%	7.1K	0.53	9.7K
$165.00	Sep 18	2.10	2.30	$2.20	9.1%	5.3K	0.34	12.0K
$155.00	Sep 18	6.70	7.65	$7.18	13.2%	3.8K	0.71	2.9K
$157.50	Sep 18	5.00	5.95	$5.48	17.3%	3.1K	0.62	7.1K
$170.00	Sep 18	1.01	1.16	$1.09	13.8%	2.4K	0.19	10.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	1.80	1.98	$1.89	9.5%	2.3K	0.29	664
$140.00	Sep 18	0.11	0.16	$0.14	35.7%	722	0.03	1.7K
$130.00	Sep 18	0.02	0.04	$0.03	66.7%	711	0.01	5.1K
$150.00	Sep 18	0.65	0.99	$0.82	41.5%	518	0.15	1.6K
$160.00	Sep 18	3.55	4.00	$3.78	11.9%	502	0.48	339

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 29.4%, max 43.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Sep 18	Oct 23	108.5%	75.7%	43.3%	451	1.3K
$157.50	Sep 18	Oct 23	107.6%	76.4%	40.9%	3.1K	7.1K
$167.50	Sep 18	Oct 23	111.6%	80.6%	38.5%	771	896
$155.00	Sep 18	Oct 30	108.8%	85.7%	26.9%	3.8K	3.2K
$170.00	Sep 18	Oct 30	111.6%	90.8%	22.9%	2.4K	10.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Sep 18	Oct 23	108.5%	75.7%	43.3%	213	307
$167.50	Sep 18	Oct 2	111.6%	78.4%	42.5%	5	158
$170.00	Sep 18	Oct 16	111.6%	79.1%	41.0%	43	136
$165.00	Sep 18	Oct 16	108.7%	78.6%	38.3%	182	117
$155.00	Sep 18	Oct 23	108.8%	78.7%	38.2%	2.3K	666

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 2.40, avg 2.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$170.00	Oct 30	$1.47	$3.53	$1.47	52%	2.40	$166.47
$180.00	$185.00	Oct 30	$1.07	$3.93	$1.07	41%	3.67	$181.07
$170.00	$175.00	Oct 2	$0.95	$4.05	$0.95	38%	4.26	$170.95
$170.00	$175.00	Oct 9	$1.15	$3.85	$1.15	41%	3.35	$171.15
$140.00	$141.00	Sep 25	$0.17	$0.83	$0.17	87%	4.88	$140.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$150.00	Oct 23	$0.62	$1.88	$0.62	38%	3.03	$151.88
$165.00	$162.50	Oct 2	$1.05	$1.45	$1.05	54%	1.38	$163.95
$149.00	$145.00	Oct 30	$1.05	$2.95	$1.05	35%	2.81	$147.95
$148.00	$147.00	Oct 2	$0.10	$0.90	$0.10	29%	9.00	$147.90
$162.50	$160.00	Oct 23	$0.97	$1.53	$0.97	47%	1.58	$161.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 1.03, avg 0.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$182.50	Oct 9	$1.25	$1.25	$1.25	68%	1.00	$181.25
$162.50	$165.00	Oct 2	$1.58	$1.58	$0.92	50%	1.72	$164.08
$170.00	$172.50	Oct 23	$1.43	$1.43	$1.07	54%	1.34	$171.43
$180.00	$182.50	Oct 2	$0.81	$0.81	$1.69	72%	0.48	$180.81
$162.50	$165.00	Oct 9	$1.38	$1.38	$1.12	49%	1.23	$163.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$150.00	Oct 30	$3.80	$3.80	$3.70	58%	1.03	$153.70
$155.00	$152.50	Oct 23	$1.80	$1.80	$0.70	60%	2.57	$153.20
$140.00	$135.00	Oct 30	$2.00	$2.00	$3.00	72%	0.67	$138.00
$139.00	$137.00	Oct 9	$1.06	$1.06	$0.94	79%	1.13	$137.94
$138.00	$137.00	Sep 25	$0.79	$0.79	$0.21	86%	3.76	$137.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.45, cheapest $3.43)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Sep 18	Sep 25	$3.43	108.7%	79.7%
$160.00	Sep 18	Sep 25	$3.83	104.9%	78.0%
$162.50	Sep 18	Sep 25	$3.85	107.5%	80.9%
$157.50	Sep 18	Sep 25	$3.57	107.6%	81.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Sep 18	Sep 25	$3.60	108.7%	79.7%
$160.00	Sep 18	Sep 25	$3.72	104.9%	78.0%
$162.50	Sep 18	Sep 25	$3.47	107.5%	80.9%
$157.50	Sep 18	Sep 25	$3.62	107.6%	81.9%
$175.00	Oct 16	Oct 23	$1.95	80.8%	80.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 4.92% of stock, avg 13.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Sep 18	$4.10	$3.78	$7.88	$152.12	$167.88	4.92%
$157.50	Sep 18	$5.48	$2.76	$8.24	$149.26	$165.74	5.14%
$162.50	Sep 18	$3.05	$5.60	$8.65	$153.85	$171.15	5.40%
$155.00	Sep 18	$7.18	$1.89	$9.07	$145.93	$164.07	5.66%
$165.00	Sep 18	$2.20	$7.03	$9.23	$155.77	$174.23	5.76%
$152.50	Sep 18	$8.88	$1.23	$10.11	$142.39	$162.61	6.31%
$167.50	Sep 18	$1.61	$8.90	$10.51	$156.99	$178.01	6.56%
$150.00	Sep 18	$10.93	$0.82	$11.75	$138.25	$161.75	7.34%
$170.00	Sep 18	$1.09	$10.83	$11.92	$158.08	$181.92	7.44%
$149.00	Sep 18	$12.05	$0.73	$12.78	$136.22	$161.78	7.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.99% of stock, avg 10.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$150.00	Sep 18	$0.76	$0.82	$1.58	$148.42	$174.08
$170.00	$150.00	Sep 18	$1.09	$0.82	$1.91	$148.09	$171.91
$172.50	$152.50	Sep 18	$0.76	$1.23	$1.99	$150.51	$174.49
$170.00	$152.50	Sep 18	$1.09	$1.23	$2.32	$150.18	$172.32
$167.50	$150.00	Sep 18	$1.61	$0.82	$2.43	$147.57	$169.93
$167.50	$152.50	Sep 18	$1.61	$1.23	$2.84	$149.66	$170.34
$172.50	$155.00	Sep 18	$0.76	$1.89	$2.65	$152.35	$175.15
$170.00	$155.00	Sep 18	$1.09	$1.89	$2.98	$152.02	$172.98
$167.50	$155.00	Sep 18	$1.61	$1.89	$3.50	$151.50	$171.00
$165.00	$150.00	Sep 18	$2.20	$0.82	$3.02	$146.98	$168.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 12.16, avg credit $1.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
137/139	180/182	Oct 9	$2.31	$0.19	47%	12.16	$136.69	$182.31
130/132	180/182	Oct 9	$2.11	$0.39	54%	5.41	$129.89	$182.11
140/141	180/182	Oct 9	$2.15	$0.35	45%	6.14	$138.85	$182.15
143/144	180/182	Oct 9	$2.18	$0.32	42%	6.81	$141.82	$182.18
135/136	180/182	Oct 9	$1.83	$0.67	50%	2.73	$134.17	$181.83
148/149	180/182	Oct 9	$2.17	$0.33	36%	6.58	$146.83	$182.17
133/134	180/182	Oct 2	$1.58	$0.92	58%	1.72	$132.42	$181.58
145/146	180/182	Oct 2	$1.86	$0.64	46%	2.91	$144.14	$181.86
140/141	180/182	Oct 2	$1.62	$0.88	52%	1.84	$139.38	$181.62
137/138	185/188	Sep 25	$1.13	$1.37	70%	0.82	$136.87	$186.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Oct 16	$0.07	$4.93	11%	70.43
$155.00	$160.00	$165.00	Oct 16	$0.07	$4.93	11%	70.43
$165.00	$167.50	$170.00	Sep 18	$0.07	$2.43	14%	34.71
$160.00	$162.50	$165.00	Sep 18	$0.20	$2.30	19%	11.50
$157.50	$160.00	$162.50	Sep 25	$0.09	$2.41	10%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$167.50	$170.00	Sep 18	$0.06	$2.44	14%	40.67
$155.00	$160.00	$165.00	Oct 16	$0.17	$4.83	11%	28.41
$155.00	$157.50	$160.00	Sep 18	$0.15	$2.35	19%	15.67
$140.00	$145.00	$150.00	Oct 16	$0.22	$4.78	11%	21.73
$155.00	$157.50	$160.00	Sep 25	$0.09	$2.41	10%	26.78

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 $-0.05, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$185.00	1:2	Sep 18	-$0.05	$4.95
$185.00	$190.00	1:2	Sep 18	$0.00	$5.00
$175.00	$177.50	1:2	Sep 18	-$0.12	$2.38
$167.50	$170.00	1:2	Sep 18	-$0.57	$1.93
$170.00	$172.50	1:2	Sep 18	-$0.43	$2.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$139.00	$138.00	1:2	Sep 18	$0.00	$1.00
$155.00	$152.50	1:2	Sep 18	-$0.57	$1.93
$152.50	$150.00	1:2	Sep 18	-$0.41	$2.09
$135.00	$134.00	1:2	Sep 18	-$0.06	$0.94
$138.00	$137.00	1:2	Sep 25	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 9.58%, avg 3.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Oct 30	$15.35	0.48	6.1%	9.58%	15.71%	6	51
$165.00	Oct 30	$16.35	0.52	3.0%	10.21%	13.22%	4	60
$175.00	Oct 30	$12.35	0.44	9.2%	7.71%	16.96%	1	19
$185.00	Oct 30	$9.40	0.38	15.5%	5.87%	21.36%	6	1
$180.00	Oct 30	$10.70	0.41	12.4%	6.68%	19.05%	3	16
$162.50	Oct 30	$17.10	0.54	1.4%	10.68%	12.12%	1	--
$190.00	Oct 30	$8.20	0.34	18.6%	5.12%	23.74%	3	50
$170.00	Oct 23	$10.95	0.46	6.1%	6.84%	12.97%	4	95
$167.50	Oct 23	$11.80	0.48	4.6%	7.37%	11.94%	3	74
$182.50	Oct 23	$7.20	0.35	13.9%	4.49%	18.43%	1	3

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 45,815

Total Puts 12,592

Put/Call Ratio 0.27

Net Difference 33,223

Prior's Put/Call Breakdown

Total Calls 13,692

Total Puts 11,278

Put/Call Ratio 0.82

Net Difference 2,414

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