MRNA - Options Database

MRNA

MODERNA INC

$161.95 +11.21%

(9/17 10:10) ◀

Thursday, September 17, 2026 (10:15am)

▶ (9/17 10:20)

◀ 9/17 10:15 ▶

Option Volume

Detail

ℹ

Current (09/17 10:15am) 64,758

Calls: 50,127 (77%)

Puts: 14,631 (23%)

Prior (09/02) 29,393

Calls: 15,342 (52%)

Puts: 14,051 (48%)

Current vs Prior +120.32%

Calls: +226.73% (Calls)

Puts: +4.13% (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 -51.32%

Calls: -19.44%

Puts: -79.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 10:15am) $44.24M

Calls: $37.84M (86%)

Puts: $6.40M (14%)

Prior (09/02) $13.43M

Calls: $6.80M (51%)

Puts: $6.63M (49%)

Current vs Prior +229.30%

Calls: +456.11%

Puts: -3.51%

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 -74.79%

Calls: -76.01%

Puts: -63.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 10:15am) 0.29

Prior (09/02) 0.92

Current vs Prior -68.13%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -65.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 10:15am) 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 5.98% | 11.30%5.98% | 19.33%

Prior 6.26% | 10.75%14.01% | 23.37%

Current vs Prior -4.56% | +5.12%-57.33% | -17.27%

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

Current vs 7-Day Avg -35.16% | -19.97%-64.58% | -27.59%

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

Current vs 7-Day Eod -4.56% | +5.12%+11.16% | +6.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.14% | 20.70%

Calls: 8.33% | 14.36%

Puts: 39.96% | 27.03%

Prior 16.55% | 16.16%

Calls: 15.53% | 18.75%

Puts: 17.58% | 13.58%

Current vs Prior +45.86% | +28.09%

Prior 7-Day Avg 35.71% | 21.28%

Calls: 35.34% | 20.68%

Puts: 36.08% | 21.88%

Current vs 7-Day Avg -32.39% | -2.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($37.84M) vs puts ($6.40M). Massive premium surge with dollar volume up 229% vs prior. Unusually high activity with volume up 120% vs prior - elevated interest. Extreme bullish P/C ratio of 0.29 - heavy call buying (50,127 calls vs 14,631 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
10:15	BULLISH	BULLISH	BULLISH
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 29 of results (avg 7.9%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 18	2.60	2.68	$2.64	3.0%	5.8K	0.37	12.0K
$170.00	Oct 16	11.20	11.65	$11.43	3.9%	333	0.45	1.1K
$170.00	Sep 18	1.31	1.38	$1.35	5.2%	3.3K	0.22	10.1K
$140.00	Sep 18	21.10	22.25	$21.68	5.3%	229	1.00	996
$162.50	Sep 18	3.45	3.65	$3.55	5.6%	1.6K	0.46	4.5K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	13.00	13.85	$13.43	6.3%	54	0.45	1.0K
$175.00	Oct 23	24.20	26.25	$25.23	8.1%	73	0.58	--
$160.00	Sep 25	7.10	7.80	$7.45	9.4%	560	0.46	79

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.66, cheapest $0.32)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	0.29	0.35	$0.32	18.8%	985	0.07	8.5K
$175.00	Sep 18	0.65	0.72	$0.69	10.1%	1.2K	0.12	2.3K
$172.50	Sep 18	0.91	1.00	$0.96	9.4%	397	0.16	711

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 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 18	29.65	32.95	$31.30	10.5%	9	1.00	239
$131.00	Sep 18	28.65	32.35	$30.50	12.1%	--	1.00	10
$132.00	Sep 18	27.65	31.35	$29.50	12.5%	--	1.00	21
$133.00	Sep 18	27.20	29.80	$28.50	9.1%	1	1.00	24
$134.00	Sep 18	25.65	28.75	$27.20	11.4%	1	1.00	122

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	22.55	25.60	$24.08	12.7%	1	0.96	--
$180.00	Sep 18	17.75	20.85	$19.30	16.1%	10	0.93	14
$177.50	Sep 18	15.35	18.45	$16.90	18.3%	14	0.91	12
$172.50	Sep 18	10.75	13.85	$12.30	25.2%	--	0.84	11
$170.00	Sep 18	8.70	11.70	$10.20	29.4%	46	0.78	110

Most actively traded options today. High liquidity = easy entry/exit. 270 active (total vol 54.5K, top 7.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	4.60	5.00	$4.80	8.3%	7.7K	0.56	9.7K
$165.00	Sep 18	2.60	2.68	$2.64	3.0%	5.8K	0.37	12.0K
$155.00	Sep 18	7.00	8.60	$7.80	20.5%	3.9K	0.76	2.9K
$170.00	Sep 18	1.31	1.38	$1.35	5.2%	3.3K	0.22	10.1K
$157.50	Sep 18	5.85	6.50	$6.18	10.5%	3.2K	0.67	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	1.21	1.60	$1.41	27.7%	2.6K	0.25	664
$140.00	Sep 18	0.08	0.16	$0.12	66.7%	837	0.03	1.7K
$130.00	Sep 18	0.02	0.04	$0.03	66.7%	716	0.01	5.1K
$160.00	Sep 18	2.72	3.15	$2.94	14.6%	622	0.44	339
$150.00	Sep 18	0.48	0.71	$0.60	38.3%	580	0.12	1.6K

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 27.4%, max 42.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$172.50	Sep 18	Oct 23	114.1%	80.4%	41.8%	397	1.2K
$167.50	Sep 18	Oct 23	113.5%	80.9%	40.3%	818	896
$152.50	Sep 18	Oct 23	104.7%	78.9%	32.8%	460	1.3K
$170.00	Sep 18	Oct 30	114.1%	89.6%	27.4%	3.3K	10.1K
$157.50	Sep 18	Oct 23	98.3%	77.7%	26.6%	3.2K	7.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Sep 18	Oct 16	111.8%	78.7%	42.1%	188	117
$170.00	Sep 18	Oct 23	114.1%	80.8%	41.3%	47	110
$167.50	Sep 18	Oct 2	113.5%	82.5%	37.6%	11	158
$162.50	Sep 18	Oct 23	110.3%	81.0%	36.3%	38	11
$152.50	Sep 18	Oct 23	104.7%	78.9%	32.8%	229	307

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 3.67, avg 2.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$170.00	Oct 16	$1.07	$3.93	$1.07	50%	3.67	$166.07
$170.00	$175.00	Oct 9	$0.95	$4.05	$0.95	42%	4.26	$170.95
$138.00	$139.00	Sep 18	$0.14	$0.86	$0.14	100%	6.14	$138.14
$185.00	$190.00	Oct 16	$0.64	$4.36	$0.64	31%	6.81	$185.64
$157.50	$160.00	Oct 2	$0.62	$1.88	$0.62	58%	3.03	$158.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$157.50	Sep 18	$0.70	$1.80	$0.70	44%	2.57	$159.30
$170.00	$167.50	Sep 25	$1.35	$1.15	$1.35	64%	0.85	$168.65
$148.00	$147.00	Oct 9	$0.12	$0.88	$0.12	30%	7.33	$147.88
$165.00	$162.50	Sep 18	$1.30	$1.20	$1.30	63%	0.92	$163.70
$133.00	$130.00	Oct 23	$0.40	$2.60	$0.40	19%	6.50	$132.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 0.95, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$182.50	Oct 9	$1.17	$1.17	$1.33	67%	0.88	$181.17
$175.00	$177.50	Oct 9	$1.25	$1.25	$1.25	63%	1.00	$176.25
$165.00	$167.50	Oct 9	$1.43	$1.43	$1.07	52%	1.34	$166.43
$165.00	$167.50	Oct 23	$1.50	$1.50	$1.00	49%	1.50	$166.50
$170.00	$172.50	Sep 25	$0.97	$0.97	$1.53	64%	0.63	$170.97

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Oct 16	$2.43	$2.43	$2.57	67%	0.95	$147.57
$157.50	$150.00	Oct 30	$3.68	$3.68	$3.82	59%	0.96	$153.82
$149.00	$145.00	Oct 30	$1.97	$1.97	$2.03	66%	0.97	$147.03
$141.00	$140.00	Oct 23	$0.85	$0.85	$0.15	74%	5.67	$140.15
$143.00	$142.00	Oct 23	$0.85	$0.85	$0.15	72%	5.67	$142.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $4.01, cheapest $4.11)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Sep 18	Sep 25	$4.11	111.8%	87.8%
$162.50	Sep 18	Sep 25	$4.23	110.3%	86.5%
$160.00	Sep 18	Sep 25	$4.25	98.1%	80.6%
$157.50	Sep 18	Sep 25	$4.00	98.3%	82.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Sep 18	Sep 25	$4.42	111.8%	87.8%
$162.50	Sep 18	Sep 25	$4.37	110.3%	86.5%
$160.00	Sep 18	Sep 25	$4.51	98.1%	80.6%
$157.50	Sep 18	Sep 25	$4.14	98.3%	82.1%
$175.00	Oct 16	Oct 23	$2.08	81.2%	81.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 4.78% of stock, avg 13.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Sep 18	$4.80	$2.94	$7.74	$152.26	$167.74	4.78%
$157.50	Sep 18	$6.18	$2.24	$8.42	$149.08	$165.92	5.20%
$162.50	Sep 18	$3.55	$4.88	$8.43	$154.07	$170.93	5.21%
$165.00	Sep 18	$2.64	$6.18	$8.82	$156.18	$173.82	5.45%
$155.00	Sep 18	$7.80	$1.41	$9.21	$145.79	$164.21	5.69%
$167.50	Sep 18	$1.88	$8.32	$10.20	$157.30	$177.70	6.30%
$152.50	Sep 18	$10.00	$0.95	$10.95	$141.55	$163.45	6.76%
$170.00	Sep 18	$1.35	$10.20	$11.55	$158.45	$181.55	7.13%
$150.00	Sep 18	$12.15	$0.60	$12.75	$137.25	$162.75	7.87%
$172.50	Sep 18	$0.96	$12.30	$13.26	$159.24	$185.76	8.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 1.01% of stock, avg 10.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$149.00	Sep 18	$0.96	$0.67	$1.63	$147.37	$174.13
$172.50	$152.50	Sep 18	$0.96	$0.95	$1.91	$150.59	$174.41
$170.00	$149.00	Sep 18	$1.35	$0.67	$2.02	$146.98	$172.02
$170.00	$152.50	Sep 18	$1.35	$0.95	$2.30	$150.20	$172.30
$172.50	$155.00	Sep 18	$0.96	$1.41	$2.37	$152.63	$174.87
$170.00	$155.00	Sep 18	$1.35	$1.41	$2.76	$152.24	$172.76
$167.50	$149.00	Sep 18	$1.88	$0.67	$2.55	$146.45	$170.05
$167.50	$152.50	Sep 18	$1.88	$0.95	$2.83	$149.67	$170.33
$167.50	$155.00	Sep 18	$1.88	$1.41	$3.29	$151.71	$170.79
$172.50	$157.50	Sep 18	$0.96	$2.24	$3.20	$154.30	$175.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 184 found (best R:R 2.79, avg credit $0.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
137/139	180/182	Oct 9	$1.84	$0.66	47%	2.79	$137.16	$181.84
133/134	180/182	Oct 9	$1.66	$0.84	52%	1.98	$132.34	$181.66
130/132	180/182	Oct 9	$1.61	$0.89	53%	1.81	$130.39	$181.61
141/142	175/178	Sep 18	$0.91	$1.59	78%	0.57	$141.09	$175.91
134/135	180/182	Oct 9	$1.51	$0.99	51%	1.53	$133.49	$181.51
141/142	172/175	Sep 18	$0.91	$1.59	74%	0.57	$141.09	$173.41
143/144	182/185	Oct 2	$1.48	$1.02	51%	1.45	$142.52	$183.98
143/144	180/182	Oct 2	$1.54	$0.96	48%	1.60	$142.46	$181.54
140/141	180/182	Oct 9	$1.61	$0.89	46%	1.81	$139.39	$181.61
143/144	175/178	Oct 2	$1.67	$0.83	43%	2.01	$142.33	$176.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$157.50	$160.00	$162.50	Sep 18	$0.13	$2.37	21%	18.23
$175.00	$180.00	$185.00	Oct 16	$0.09	$4.91	9%	54.56
$162.50	$165.00	$167.50	Sep 18	$0.15	$2.35	17%	15.67
$140.00	$145.00	$150.00	Oct 16	$0.22	$4.78	11%	21.73
$162.50	$165.00	$167.50	Sep 25	$0.06	$2.44	9%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$175.00	$180.00	Oct 16	$0.07	$4.93	10%	70.43
$165.00	$170.00	$175.00	Oct 16	$0.09	$4.91	10%	54.56
$152.50	$155.00	$157.50	Sep 25	$0.07	$2.43	10%	34.71
$150.00	$152.50	$155.00	Sep 18	$0.11	$2.39	13%	21.73
$160.00	$165.00	$170.00	Oct 16	$0.24	$4.76	10%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-1.00, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$185.00	1:2	Sep 18	-$0.04	$4.96
$175.00	$177.50	1:2	Sep 18	-$0.15	$2.35
$177.50	$180.00	1:2	Sep 18	-$0.22	$2.28
$172.50	$175.00	1:2	Sep 18	-$0.42	$2.08
$170.00	$172.50	1:2	Sep 18	-$0.57	$1.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$160.00	1:2	Sep 18	-$1.00	$1.50
$157.50	$155.00	1:2	Sep 18	-$0.58	$1.92
$152.50	$150.00	1:2	Sep 18	-$0.25	$2.25
$155.00	$152.50	1:2	Sep 18	-$0.49	$2.01
$135.00	$134.00	1:2	Sep 18	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 6.17%, avg 3.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Oct 30	$10.00	0.38	14.2%	6.17%	20.41%	7	1
$175.00	Oct 30	$12.85	0.45	8.1%	7.93%	15.99%	1	19
$180.00	Oct 30	$11.25	0.41	11.2%	6.95%	18.09%	3	16
$170.00	Oct 30	$14.60	0.49	5.0%	9.02%	13.99%	6	51
$190.00	Oct 30	$8.65	0.35	17.3%	5.34%	22.66%	4	50
$165.00	Oct 30	$16.65	0.53	1.9%	10.28%	12.16%	4	60
$162.50	Oct 30	$17.70	0.55	0.3%	10.93%	11.27%	2	--
$165.00	Oct 23	$13.60	0.51	1.9%	8.40%	10.28%	2	18
$170.00	Oct 16	$11.20	0.45	5.0%	6.92%	11.89%	333	1.1K
$175.00	Oct 23	$9.30	0.42	8.1%	5.74%	13.80%	--	427

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 50,127

Total Puts 14,631

Put/Call Ratio 0.29

Net Difference 35,496

Prior's Put/Call Breakdown

Total Calls 15,342

Total Puts 14,051

Put/Call Ratio 0.92

Net Difference 1,291

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