MRNA - Options Database

MRNA

MODERNA INC

$160.95 +10.53%

(9/17 10:20) ◀

Thursday, September 17, 2026 (10:25am)

▶ (9/17 10:30)

◀ 9/17 10:25 ▶

Option Volume

Detail

ℹ

Current (09/17 10:25am) 72,377

Calls: 55,631 (77%)

Puts: 16,746 (23%)

Prior (09/02) 33,363

Calls: 17,286 (52%)

Puts: 16,077 (48%)

Current vs Prior +116.94%

Calls: +221.83% (Calls)

Puts: +4.16% (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 -45.59%

Calls: -10.59%

Puts: -76.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 10:25am) $47.12M

Calls: $40.00M (85%)

Puts: $7.12M (15%)

Prior (09/02) $15.21M

Calls: $7.96M (52%)

Puts: $7.25M (48%)

Current vs Prior +209.76%

Calls: +402.22%

Puts: -1.72%

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 -73.15%

Calls: -74.64%

Puts: -59.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 10:25am) 0.30

Prior (09/02) 0.93

Current vs Prior -67.63%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -64.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 10:25am) 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 5.47% | 10.75%5.47% | 19.31%

Prior 6.26% | 10.75%14.01% | 23.37%

Current vs Prior -12.70% | -0.01%-60.97% | -17.37%

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

Current vs 7-Day Avg -40.69% | -23.87%-67.60% | -27.68%

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

Current vs 7-Day Eod -12.70% | -0.01%+1.68% | +6.11%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.16% | 9.21%

Calls: 10.66% | 7.06%

Puts: 31.66% | 11.36%

Prior 16.55% | 16.16%

Calls: 15.53% | 18.75%

Puts: 17.58% | 13.58%

Current vs Prior +27.85% | -43.01%

Prior 7-Day Avg 35.71% | 21.28%

Calls: 35.34% | 20.68%

Puts: 36.08% | 21.88%

Current vs 7-Day Avg -40.74% | -56.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($40.00M) vs puts ($7.12M). Massive premium surge with dollar volume up 210% vs prior. Unusually high activity with volume up 117% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (55,631 calls vs 16,746 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
10:25	BULLISH	BULLISH	BULLISH
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 74 of results (avg 7.4%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	14.50	15.00	$14.75	3.4%	649	0.55	1.6K
$150.00	Oct 16	19.60	20.45	$20.02	4.2%	475	0.66	1.7K
$157.50	Sep 18	5.50	5.75	$5.63	4.4%	3.2K	0.66	7.1K
$170.00	Oct 30	15.60	16.35	$15.98	4.7%	13	0.49	51
$135.00	Oct 16	30.00	31.55	$30.78	5.0%	25	0.81	265

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 25	13.35	13.75	$13.55	3.0%	20	0.64	31
$180.00	Oct 16	26.00	26.90	$26.45	3.4%	50	0.65	124
$175.00	Oct 16	22.40	23.35	$22.88	4.2%	15	0.60	70
$175.00	Oct 23	24.30	25.35	$24.83	4.2%	73	0.58	--
$140.00	Oct 16	5.10	5.35	$5.23	4.8%	254	0.23	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.42, cheapest $0.27)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	0.25	0.29	$0.27	14.8%	1.4K	0.06	8.5K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	0.52	0.62	$0.57	17.5%	754	0.12	1.6K
$130.00	Sep 25	0.40	0.45	$0.43	11.6%	63	0.05	669

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 162 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Sep 18	30.65	33.65	$32.15	9.3%	--	1.00	33
$130.00	Sep 18	30.30	31.95	$31.13	5.3%	10	1.00	239
$131.00	Sep 18	28.65	31.45	$30.05	9.3%	1	1.00	10
$132.00	Sep 18	27.65	30.95	$29.30	11.3%	--	1.00	21
$133.00	Sep 18	26.70	29.60	$28.15	10.3%	1	1.00	24

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	21.35	$19.63	17.6%	10	0.94	14
$177.50	Sep 18	15.50	18.15	$16.83	15.7%	28	0.92	12
$172.50	Sep 18	10.80	14.30	$12.55	27.9%	--	0.85	11
$170.00	Sep 18	9.10	11.15	$10.13	20.2%	75	0.80	110

Most actively traded options today. High liquidity = easy entry/exit. 282 active (total vol 60.6K, top 8.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	4.00	4.45	$4.22	10.7%	8.4K	0.56	9.7K
$165.00	Sep 18	2.12	2.23	$2.17	5.1%	6.2K	0.35	12.0K
$155.00	Sep 18	6.90	7.50	$7.20	8.3%	3.9K	0.75	2.9K
$170.00	Sep 18	1.00	1.17	$1.09	15.6%	3.9K	0.20	10.1K
$157.50	Sep 18	5.50	5.75	$5.63	4.4%	3.2K	0.66	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	1.30	1.60	$1.45	20.7%	2.8K	0.25	664
$140.00	Sep 18	0.08	0.14	$0.11	54.5%	1.0K	0.02	1.7K
$160.00	Sep 18	3.00	3.40	$3.20	12.5%	757	0.45	339
$150.00	Sep 18	0.52	0.62	$0.57	17.5%	754	0.12	1.6K
$130.00	Sep 18	0.01	0.02	$0.02	50.0%	722	0.00	5.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 21.5%, max 35.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$157.50	Sep 18	Oct 23	101.8%	75.3%	35.2%	3.2K	7.1K
$152.50	Sep 18	Oct 23	101.4%	76.1%	33.2%	483	1.3K
$170.00	Sep 18	Oct 30	106.9%	89.3%	19.7%	3.9K	10.1K
$155.00	Sep 18	Oct 30	100.8%	87.2%	15.6%	3.9K	3.2K
$165.00	Sep 18	Oct 30	101.5%	88.3%	14.9%	6.2K	12.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Sep 18	Oct 23	101.4%	76.1%	33.2%	254	307
$170.00	Sep 18	Oct 23	106.9%	81.2%	31.7%	77	110
$162.50	Sep 18	Oct 23	101.0%	79.5%	27.0%	41	11
$167.50	Sep 18	Oct 2	101.7%	80.1%	27.0%	11	158
$155.00	Sep 18	Oct 23	100.8%	79.4%	26.9%	2.9K	666

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 4.68, avg 2.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$185.00	Oct 30	$0.88	$4.12	$0.88	41%	4.68	$180.88
$130.00	$135.00	Oct 16	$3.22	$1.78	$3.22	85%	0.55	$133.22
$150.00	$155.00	Oct 30	$2.32	$2.68	$2.32	65%	1.16	$152.32
$165.00	$167.50	Oct 30	$0.48	$2.02	$0.48	53%	4.21	$165.48
$162.50	$165.00	Oct 23	$0.48	$2.02	$0.48	53%	4.21	$162.98

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$150.00	Oct 23	$0.43	$2.07	$0.43	37%	4.81	$152.07
$145.00	$140.00	Oct 30	$1.13	$3.87	$1.13	31%	3.42	$143.87
$148.00	$147.00	Oct 9	$0.12	$0.88	$0.12	30%	7.33	$147.88
$165.00	$162.50	Sep 25	$1.18	$1.32	$1.18	55%	1.12	$163.82
$155.00	$152.50	Oct 2	$0.75	$1.75	$0.75	38%	2.33	$154.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 1.67, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$187.50	Sep 25	$0.75	$0.75	$1.75	83%	0.43	$185.75
$165.00	$167.50	Oct 23	$1.65	$1.65	$0.85	49%	1.94	$166.65
$180.00	$182.50	Oct 9	$1.08	$1.08	$1.42	67%	0.76	$181.08
$175.00	$177.50	Oct 9	$1.18	$1.18	$1.32	63%	0.89	$176.18
$190.00	$192.50	Sep 25	$0.36	$0.36	$2.14	88%	0.17	$190.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$149.00	$145.00	Oct 30	$2.50	$2.50	$1.50	66%	1.67	$146.50
$155.00	$152.50	Oct 23	$1.82	$1.82	$0.68	61%	2.68	$153.18
$157.50	$150.00	Oct 30	$3.68	$3.68	$3.82	59%	0.96	$153.82
$135.00	$134.00	Oct 23	$0.88	$0.88	$0.12	79%	7.33	$134.12
$144.00	$143.00	Oct 2	$0.84	$0.84	$0.16	76%	5.25	$143.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.84, cheapest $3.92)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Sep 18	Sep 25	$3.92	101.8%	82.7%
$162.50	Sep 18	Sep 25	$4.15	101.0%	82.2%
$165.00	Sep 18	Sep 25	$4.11	101.5%	83.0%
$160.00	Sep 18	Sep 25	$4.28	98.6%	81.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Sep 18	Sep 25	$3.96	101.8%	82.7%
$162.50	Sep 18	Sep 25	$4.22	101.0%	82.2%
$165.00	Sep 18	Sep 25	$3.83	101.5%	83.0%
$160.00	Sep 18	Sep 25	$4.10	98.6%	81.4%
$175.00	Oct 16	Oct 23	$1.95	81.0%	81.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 4.61% of stock, avg 14.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Sep 18	$4.22	$3.20	$7.42	$152.58	$167.42	4.61%
$162.50	Sep 18	$3.10	$4.58	$7.68	$154.82	$170.18	4.77%
$157.50	Sep 18	$5.63	$2.27	$7.90	$149.60	$165.40	4.91%
$165.00	Sep 18	$2.17	$6.15	$8.32	$156.68	$173.32	5.17%
$155.00	Sep 18	$7.20	$1.45	$8.65	$146.35	$163.65	5.37%
$167.50	Sep 18	$1.47	$8.30	$9.77	$157.73	$177.27	6.07%
$152.50	Sep 18	$9.50	$0.90	$10.40	$142.10	$162.90	6.46%
$170.00	Sep 18	$1.09	$10.13	$11.22	$158.78	$181.22	6.97%
$150.00	Sep 18	$11.38	$0.57	$11.95	$138.05	$161.95	7.42%
$149.00	Sep 18	$12.30	$0.60	$12.90	$136.10	$161.90	8.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.82% of stock, avg 10.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$150.00	Sep 18	$0.75	$0.57	$1.32	$148.68	$173.82
$172.50	$152.50	Sep 18	$0.75	$0.90	$1.65	$150.85	$174.15
$170.00	$150.00	Sep 18	$1.09	$0.57	$1.66	$148.34	$171.66
$170.00	$152.50	Sep 18	$1.09	$0.90	$1.99	$150.51	$171.99
$167.50	$150.00	Sep 18	$1.47	$0.57	$2.04	$147.96	$169.54
$172.50	$155.00	Sep 18	$0.75	$1.45	$2.20	$152.80	$174.70
$167.50	$152.50	Sep 18	$1.47	$0.90	$2.37	$150.13	$169.87
$170.00	$155.00	Sep 18	$1.09	$1.45	$2.54	$152.46	$172.54
$167.50	$155.00	Sep 18	$1.47	$1.45	$2.92	$152.08	$170.42
$165.00	$150.00	Sep 18	$2.17	$0.57	$2.74	$147.26	$167.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 182 found (best R:R 5.10, avg credit $0.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
144/145	180/182	Oct 9	$2.09	$0.41	41%	5.10	$142.91	$182.09
138/139	185/188	Sep 25	$1.30	$1.20	71%	1.08	$137.70	$186.30
137/139	180/182	Oct 9	$1.73	$0.77	48%	2.25	$137.27	$181.73
133/134	180/182	Oct 9	$1.57	$0.93	52%	1.69	$132.43	$181.57
130/132	180/182	Oct 9	$1.52	$0.98	53%	1.55	$130.48	$181.52
132/133	185/188	Sep 25	$0.94	$1.56	76%	0.60	$132.06	$185.94
130/131	185/188	Sep 25	$0.87	$1.63	78%	0.53	$130.13	$185.87
143/144	180/182	Oct 2	$1.59	$0.91	48%	1.75	$142.41	$181.59
138/139	190/192	Sep 25	$0.91	$1.59	75%	0.57	$138.09	$190.91
134/135	185/188	Sep 25	$0.88	$1.62	75%	0.54	$134.12	$185.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Oct 16	$0.11	$4.89	11%	44.45
$155.00	$157.50	$160.00	Sep 18	$0.16	$2.34	20%	14.62
$160.00	$162.50	$165.00	Sep 18	$0.19	$2.31	20%	12.16
$175.00	$180.00	$185.00	Oct 16	$0.19	$4.81	8%	25.32
$162.50	$165.00	$167.50	Sep 18	$0.23	$2.27	19%	9.87

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Oct 16	$0.08	$4.92	11%	61.50
$170.00	$175.00	$180.00	Oct 16	$0.07	$4.93	10%	70.43
$155.00	$157.50	$160.00	Sep 18	$0.11	$2.39	20%	21.73
$130.00	$135.00	$140.00	Oct 16	$0.12	$4.88	9%	40.67
$160.00	$162.50	$165.00	Sep 18	$0.19	$2.31	20%	12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.05, 58 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	-$0.18	$2.32
$185.00	$187.50	1:2	Sep 25	-$0.30	$2.20
$170.00	$172.50	1:2	Sep 18	-$0.41	$2.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$152.50	1:2	Sep 18	-$0.35	$2.15
$152.50	$150.00	1:2	Sep 18	-$0.24	$2.26
$157.50	$155.00	1:2	Sep 18	-$0.63	$1.87
$142.00	$141.00	1:2	Sep 18	-$0.08	$0.92
$141.00	$140.00	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. 65 found (best yield 6.83%, avg 4.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Oct 30	$11.00	0.38	14.9%	6.83%	21.78%	7	1
$170.00	Oct 30	$15.60	0.49	5.6%	9.69%	15.32%	13	51
$175.00	Oct 30	$12.90	0.45	8.7%	8.01%	16.74%	5	19
$180.00	Oct 30	$11.35	0.41	11.8%	7.05%	18.89%	3	16
$167.50	Oct 30	$15.70	0.51	4.1%	9.75%	13.82%	2	--
$190.00	Oct 30	$8.80	0.35	18.1%	5.47%	23.52%	9	50
$165.00	Oct 30	$16.65	0.53	2.5%	10.34%	12.86%	5	60
$162.50	Oct 30	$17.85	0.55	1.0%	11.09%	12.05%	2	--
$182.50	Oct 23	$7.95	0.36	13.4%	4.94%	18.33%	1	3
$165.00	Oct 23	$13.60	0.51	2.5%	8.45%	10.97%	3	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 55,631

Total Puts 16,746

Put/Call Ratio 0.30

Net Difference 38,885

Prior's Put/Call Breakdown

Total Calls 17,286

Total Puts 16,077

Put/Call Ratio 0.93

Net Difference 1,209

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