MRNA - Options Database

MRNA

MODERNA INC

$161.51 +10.91%

(9/17 10:15) ◀

Thursday, September 17, 2026 (10:20am)

▶ (9/17 10:25)

◀ 9/17 10:20 ▶

Option Volume

Detail

ℹ

Current (09/17 10:20am) 69,165

Calls: 53,321 (77%)

Puts: 15,844 (23%)

Prior (09/02) 31,892

Calls: 16,415 (51%)

Puts: 15,477 (49%)

Current vs Prior +116.87%

Calls: +224.83% (Calls)

Puts: +2.37% (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 -48.01%

Calls: -14.30%

Puts: -77.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 10:20am) $45.82M

Calls: $39.04M (85%)

Puts: $6.79M (15%)

Prior (09/02) $14.43M

Calls: $7.16M (50%)

Puts: $7.26M (50%)

Current vs Prior +217.61%

Calls: +444.95%

Puts: -6.59%

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 -73.89%

Calls: -75.25%

Puts: -61.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 10:20am) 0.30

Prior (09/02) 0.94

Current vs Prior -68.48%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -65.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 10:20am) 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 5.71% | 10.48%5.71% | 19.42%

Prior 6.26% | 10.75%14.01% | 23.37%

Current vs Prior -8.75% | -2.49%-59.20% | -16.89%

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

Current vs 7-Day Avg -38.01% | -25.76%-66.13% | -27.25%

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

Current vs 7-Day Eod -8.75% | -2.49%+6.28% | +6.73%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.84% | 7.98%

Calls: 11.24% | 5.88%

Puts: 32.43% | 10.08%

Prior 16.55% | 16.16%

Calls: 15.53% | 18.75%

Puts: 17.58% | 13.58%

Current vs Prior +31.96% | -50.62%

Prior 7-Day Avg 35.71% | 21.28%

Calls: 35.34% | 20.68%

Puts: 36.08% | 21.88%

Current vs 7-Day Avg -38.84% | -62.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($39.04M) vs puts ($6.79M). Massive premium surge with dollar volume up 218% vs prior. Unusually high activity with volume up 117% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (53,321 calls vs 15,844 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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
10:20	BULLISH	BULLISH	BULLISH
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 64 of results (avg 7.8%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	12.65	13.30	$12.98	5.0%	108	0.50	2.9K
$160.00	Oct 16	14.70	15.50	$15.10	5.3%	612	0.55	1.6K
$170.00	Oct 30	15.80	16.70	$16.25	5.5%	6	0.49	51
$142.00	Oct 30	28.65	30.35	$29.50	5.8%	3	0.72	9
$160.00	Sep 25	8.25	8.75	$8.50	5.9%	1.5K	0.54	697

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 23	24.30	24.80	$24.55	2.0%	73	0.58	--
$160.00	Sep 25	7.10	7.35	$7.23	3.5%	597	0.46	79
$160.00	Oct 23	15.00	15.65	$15.33	4.2%	1	0.44	--
$175.00	Oct 16	22.05	23.10	$22.58	4.7%	10	0.60	70
$155.00	Oct 16	10.70	11.25	$10.98	5.0%	53	0.39	137

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.89, cheapest $0.89)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Sep 18	0.80	0.97	$0.89	19.1%	467	0.16	711

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 161 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 18	29.85	32.40	$31.13	8.2%	9	1.00	239
$131.00	Sep 18	28.65	32.15	$30.40	11.5%	--	1.00	10
$132.00	Sep 18	27.65	31.00	$29.33	11.4%	--	1.00	21
$133.00	Sep 18	26.70	29.60	$28.15	10.3%	1	1.00	24
$134.00	Sep 18	25.65	28.80	$27.23	11.6%	1	1.00	122

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	22.80	25.95	$24.38	12.9%	1	0.97	--
$180.00	Sep 18	17.90	21.20	$19.55	16.9%	10	0.94	14
$177.50	Sep 18	15.50	18.70	$17.10	18.7%	14	0.92	12
$172.50	Sep 18	10.80	14.15	$12.48	26.8%	--	0.84	11
$170.00	Sep 18	9.00	10.85	$9.93	18.6%	74	0.79	110

Most actively traded options today. High liquidity = easy entry/exit. 273 active (total vol 58.4K, top 8.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	4.20	4.70	$4.45	11.2%	8.2K	0.56	9.7K
$165.00	Sep 18	2.22	2.50	$2.36	11.9%	6.0K	0.36	12.0K
$155.00	Sep 18	7.30	7.90	$7.60	7.9%	3.9K	0.75	2.9K
$170.00	Sep 18	1.11	1.29	$1.20	15.0%	3.7K	0.21	10.1K
$157.50	Sep 18	5.30	6.20	$5.75	15.7%	3.2K	0.66	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	1.40	1.54	$1.47	9.5%	2.8K	0.25	664
$140.00	Sep 18	0.08	0.16	$0.12	66.7%	1.0K	0.03	1.7K
$160.00	Sep 18	3.00	3.60	$3.30	18.2%	727	0.44	339
$130.00	Sep 18	0.02	0.04	$0.03	66.7%	718	0.01	5.1K
$150.00	Sep 18	0.54	0.70	$0.62	25.8%	707	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. 19 strikes (avg 26.1%, max 41.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$172.50	Sep 18	Oct 23	114.6%	81.0%	41.5%	467	1.2K
$167.50	Sep 18	Oct 23	109.3%	79.3%	37.8%	867	896
$157.50	Sep 18	Oct 23	102.9%	77.7%	32.3%	3.2K	7.1K
$152.50	Sep 18	Oct 23	102.0%	77.7%	31.2%	469	1.3K
$170.00	Sep 18	Oct 30	111.4%	89.3%	24.7%	3.7K	10.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Sep 18	Oct 23	111.4%	81.1%	37.4%	76	110
$167.50	Sep 18	Oct 2	109.3%	79.9%	36.8%	11	158
$165.00	Sep 18	Oct 16	107.9%	81.5%	32.4%	188	117
$162.50	Sep 18	Oct 23	104.9%	79.7%	31.6%	39	11
$152.50	Sep 18	Oct 23	102.0%	77.7%	31.2%	241	307

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 2.52, avg 2.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$170.00	Oct 30	$1.42	$3.58	$1.42	53%	2.52	$166.42
$150.00	$155.00	Oct 30	$2.17	$2.83	$2.17	65%	1.30	$152.17
$170.00	$175.00	Oct 9	$1.00	$4.00	$1.00	42%	4.00	$171.00
$180.00	$185.00	Oct 30	$1.20	$3.80	$1.20	42%	3.17	$181.20
$155.00	$160.00	Oct 16	$2.13	$2.87	$2.13	61%	1.35	$157.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Oct 30	$1.01	$3.99	$1.01	30%	3.95	$143.99
$152.50	$150.00	Oct 23	$0.58	$1.92	$0.58	37%	3.31	$151.92
$170.00	$167.50	Sep 18	$1.63	$0.87	$1.63	79%	0.53	$168.37
$160.00	$157.50	Oct 30	$0.77	$1.73	$0.77	43%	2.25	$159.23
$155.00	$152.50	Oct 2	$0.62	$1.88	$0.62	38%	3.03	$154.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 1.90, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$182.50	Oct 9	$1.12	$1.12	$1.38	67%	0.81	$181.12
$165.00	$167.50	Oct 23	$1.57	$1.57	$0.93	49%	1.69	$166.57
$175.00	$177.50	Oct 9	$1.20	$1.20	$1.30	62%	0.92	$176.20
$175.00	$177.50	Oct 2	$1.00	$1.00	$1.50	66%	0.67	$176.00
$162.50	$165.00	Oct 30	$1.56	$1.56	$0.94	45%	1.66	$164.06

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$149.00	$145.00	Oct 30	$2.62	$2.62	$1.38	66%	1.90	$146.38
$157.50	$150.00	Oct 30	$3.68	$3.68	$3.82	59%	0.96	$153.82
$155.00	$152.50	Oct 23	$1.67	$1.67	$0.83	61%	2.01	$153.33
$135.00	$134.00	Oct 23	$0.87	$0.87	$0.13	79%	6.69	$134.13
$147.00	$146.00	Oct 2	$0.88	$0.88	$0.12	73%	7.33	$146.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.68, cheapest $3.52)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Sep 18	Sep 25	$3.99	107.9%	85.2%
$157.50	Sep 18	Sep 25	$4.13	102.9%	80.4%
$160.00	Sep 18	Sep 25	$4.05	102.4%	80.4%
$162.50	Sep 18	Sep 25	$4.12	104.9%	84.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Sep 18	Sep 25	$3.52	107.9%	85.2%
$157.50	Sep 18	Sep 25	$3.73	102.9%	80.4%
$160.00	Sep 18	Sep 25	$3.93	102.4%	80.4%
$162.50	Sep 18	Sep 25	$3.65	104.9%	84.2%
$175.00	Oct 16	Oct 23	$1.97	81.6%	81.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 4.80% of stock, avg 13.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Sep 18	$4.45	$3.30	$7.75	$152.25	$167.75	4.80%
$157.50	Sep 18	$5.75	$2.30	$8.05	$149.45	$165.55	4.98%
$162.50	Sep 18	$3.28	$4.78	$8.06	$154.44	$170.56	4.99%
$165.00	Sep 18	$2.36	$6.18	$8.54	$156.46	$173.54	5.29%
$155.00	Sep 18	$7.60	$1.47	$9.07	$145.93	$164.07	5.62%
$167.50	Sep 18	$1.73	$8.30	$10.03	$157.47	$177.53	6.21%
$152.50	Sep 18	$9.38	$0.92	$10.30	$142.20	$162.80	6.38%
$170.00	Sep 18	$1.20	$9.93	$11.13	$158.87	$181.13	6.89%
$150.00	Sep 18	$11.63	$0.62	$12.25	$137.75	$162.25	7.58%
$149.00	Sep 18	$12.48	$0.66	$13.14	$135.86	$162.14	8.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.96% of stock, avg 10.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$149.00	Sep 18	$0.89	$0.66	$1.55	$147.45	$174.05
$172.50	$152.50	Sep 18	$0.89	$0.92	$1.81	$150.69	$174.31
$170.00	$149.00	Sep 18	$1.20	$0.66	$1.86	$147.14	$171.86
$170.00	$152.50	Sep 18	$1.20	$0.92	$2.12	$150.38	$172.12
$172.50	$155.00	Sep 18	$0.89	$1.47	$2.36	$152.64	$174.86
$170.00	$155.00	Sep 18	$1.20	$1.47	$2.67	$152.33	$172.67
$167.50	$149.00	Sep 18	$1.73	$0.66	$2.39	$146.61	$169.89
$167.50	$152.50	Sep 18	$1.73	$0.92	$2.65	$149.85	$170.15
$167.50	$155.00	Sep 18	$1.73	$1.47	$3.20	$151.80	$170.70
$172.50	$157.50	Sep 18	$0.89	$2.30	$3.19	$154.31	$175.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 182 found (best R:R 5.25, avg credit $0.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
144/145	180/182	Oct 9	$2.10	$0.40	41%	5.25	$142.90	$182.10
137/139	180/182	Oct 9	$1.74	$0.76	48%	2.29	$137.26	$181.74
133/134	180/182	Oct 9	$1.61	$0.89	52%	1.81	$132.39	$181.61
130/132	180/182	Oct 9	$1.56	$0.94	53%	1.66	$130.44	$181.56
143/144	175/178	Oct 2	$1.79	$0.71	43%	2.52	$142.21	$176.79
146/147	175/178	Oct 2	$1.88	$0.62	39%	3.03	$145.12	$176.88
145/147	180/182	Oct 9	$1.82	$0.68	38%	2.68	$145.18	$181.82
134/135	180/182	Oct 9	$1.46	$1.04	51%	1.40	$133.54	$181.46
143/144	182/185	Oct 2	$1.46	$1.04	51%	1.40	$142.54	$183.96
146/147	182/185	Oct 2	$1.55	$0.95	47%	1.63	$145.45	$184.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 44.45, 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	20%	18.23
$160.00	$165.00	$170.00	Oct 16	$0.17	$4.83	10%	28.41
$165.00	$167.50	$170.00	Sep 18	$0.10	$2.40	15%	24.00
$170.00	$175.00	$180.00	Oct 16	$0.17	$4.83	10%	28.41
$145.00	$150.00	$155.00	Oct 16	$0.24	$4.76	11%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Oct 16	$0.11	$4.89	10%	44.45
$170.00	$175.00	$180.00	Oct 16	$0.12	$4.88	10%	40.67
$150.00	$155.00	$160.00	Oct 16	$0.19	$4.81	11%	25.32
$155.00	$157.50	$160.00	Sep 18	$0.17	$2.33	19%	13.71
$160.00	$162.50	$165.00	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. 59 found (best net $-0.37, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$190.00	1:2	Sep 18	-$0.02	$4.98
$172.50	$175.00	1:2	Sep 18	-$0.25	$2.25
$175.00	$177.50	1:2	Sep 18	-$0.23	$2.27
$177.50	$180.00	1:2	Sep 18	-$0.20	$2.30
$167.50	$170.00	1:2	Sep 18	-$0.67	$1.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$152.50	1:2	Sep 18	-$0.37	$2.13
$157.50	$155.00	1:2	Sep 18	-$0.64	$1.86
$152.50	$150.00	1:2	Sep 18	-$0.32	$2.18
$141.00	$140.00	1:2	Sep 18	-$0.10	$0.90
$135.00	$134.00	1:2	Sep 18	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 9.78%, avg 3.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Oct 30	$15.80	0.49	5.3%	9.78%	15.04%	6	51
$185.00	Oct 30	$10.50	0.39	14.5%	6.50%	21.05%	7	1
$180.00	Oct 30	$11.35	0.42	11.4%	7.03%	18.48%	3	16
$175.00	Oct 30	$12.90	0.46	8.3%	7.99%	16.34%	1	19
$190.00	Oct 30	$8.80	0.35	17.6%	5.45%	23.09%	9	50
$165.00	Oct 30	$16.65	0.53	2.2%	10.31%	12.47%	5	60
$162.50	Oct 30	$17.85	0.55	0.6%	11.05%	11.66%	2	--
$165.00	Oct 23	$13.60	0.51	2.2%	8.42%	10.58%	3	18
$175.00	Oct 23	$9.35	0.42	8.3%	5.79%	14.14%	--	427
$172.50	Oct 23	$10.15	0.44	6.8%	6.28%	13.09%	--	445

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 53,321

Total Puts 15,844

Put/Call Ratio 0.30

Net Difference 37,477

Prior's Put/Call Breakdown

Total Calls 16,415

Total Puts 15,477

Put/Call Ratio 0.94

Net Difference 938

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