MRNA - Options Database

MRNA

MODERNA INC

$160.89 +10.49%

(9/17 10:25) ◀

Thursday, September 17, 2026 (10:30am)

▶ (9/17 10:35)

◀ 9/17 10:30 ▶

Option Volume

Detail

ℹ

Current (09/17 10:30am) 75,450

Calls: 57,423 (76%)

Puts: 18,027 (24%)

Prior (09/02) 35,008

Calls: 18,460 (53%)

Puts: 16,548 (47%)

Current vs Prior +115.52%

Calls: +211.07% (Calls)

Puts: +8.94% (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 -43.28%

Calls: -7.71%

Puts: -74.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 10:30am) $48.19M

Calls: $40.32M (84%)

Puts: $7.87M (16%)

Prior (09/02) $15.96M

Calls: $8.76M (55%)

Puts: $7.20M (45%)

Current vs Prior +201.90%

Calls: +360.16%

Puts: +9.32%

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 -72.54%

Calls: -74.44%

Puts: -55.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 10:30am) 0.31

Prior (09/02) 0.90

Current vs Prior -64.98%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -63.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 10:30am) 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 5.61% | 10.73%5.61% | 19.39%

Prior 6.26% | 10.75%14.01% | 23.37%

Current vs Prior -10.48% | -0.15%-59.98% | -17.02%

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

Current vs 7-Day Avg -39.19% | -23.97%-66.78% | -27.37%

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

Current vs 7-Day Eod -10.48% | -0.15%+4.26% | +6.56%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.02% | 12.29%

Calls: 13.03% | 7.81%

Puts: 25.00% | 16.76%

Prior 16.55% | 16.16%

Calls: 15.53% | 18.75%

Puts: 17.58% | 13.58%

Current vs Prior +14.92% | -23.95%

Prior 7-Day Avg 35.71% | 21.28%

Calls: 35.34% | 20.68%

Puts: 36.08% | 21.88%

Current vs 7-Day Avg -46.73% | -42.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($40.32M) vs puts ($7.87M). Massive premium surge with dollar volume up 202% vs prior. Unusually high activity with volume up 116% vs prior - elevated interest. Extreme bullish P/C ratio of 0.31 - heavy call buying (57,423 calls vs 18,027 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
10:30	BULLISH	BULLISH	BULLISH
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 71 of results (avg 7.8%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	17.00	17.70	$17.35	4.0%	156	0.61	2.8K
$170.00	Oct 16	10.50	11.00	$10.75	4.7%	386	0.45	1.1K
$155.00	Oct 30	21.40	22.70	$22.05	5.9%	6	0.61	305
$170.00	Oct 30	15.60	16.55	$16.08	5.9%	13	0.49	51
$160.00	Oct 16	14.30	15.20	$14.75	6.1%	670	0.55	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 23	24.20	24.90	$24.55	2.9%	94	0.58	--
$180.00	Oct 16	26.00	26.95	$26.48	3.6%	50	0.65	124
$175.00	Oct 16	22.50	23.35	$22.93	3.7%	15	0.60	70
$160.00	Sep 25	7.20	7.50	$7.35	4.1%	708	0.46	79
$170.00	Oct 16	19.05	20.00	$19.52	4.9%	--	0.55	26

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.43, cheapest $0.43)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 25	0.40	0.45	$0.43	11.6%	65	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	33.40	$32.03	8.6%	--	1.00	33
$130.00	Sep 18	29.50	32.40	$30.95	9.4%	10	1.00	239
$131.00	Sep 18	28.65	31.75	$30.20	10.3%	1	1.00	10
$132.00	Sep 18	27.65	30.75	$29.20	10.6%	--	1.00	21
$133.00	Sep 18	26.60	29.35	$27.98	9.8%	1	1.00	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	22.90	26.30	$24.60	13.8%	1	0.97	--
$180.00	Sep 18	17.90	21.45	$19.67	18.0%	10	0.95	14
$177.50	Sep 18	15.95	19.05	$17.50	17.7%	28	0.94	12
$172.50	Sep 18	10.80	14.35	$12.58	28.2%	--	0.86	11
$170.00	Sep 18	9.40	11.95	$10.68	23.9%	75	0.81	110

Most actively traded options today. High liquidity = easy entry/exit. 286 active (total vol 63.2K, top 8.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	3.95	4.50	$4.22	13.0%	8.5K	0.55	9.7K
$165.00	Sep 18	1.87	2.15	$2.01	13.9%	6.4K	0.34	12.0K
$170.00	Sep 18	0.89	1.10	$1.00	21.0%	4.6K	0.19	10.1K
$155.00	Sep 18	6.70	7.40	$7.05	9.9%	4.0K	0.75	2.9K
$157.50	Sep 18	5.20	6.15	$5.68	16.7%	3.2K	0.66	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	1.33	1.67	$1.50	22.7%	2.9K	0.26	664
$140.00	Sep 18	0.05	0.16	$0.11	100.0%	1.0K	0.02	1.7K
$160.00	Sep 18	3.10	3.45	$3.28	10.7%	815	0.45	339
$150.00	Sep 18	0.50	0.70	$0.60	33.3%	765	0.12	1.6K
$130.00	Sep 18	0.01	0.02	$0.02	50.0%	723	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 21.1%, max 32.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Sep 18	Oct 23	101.5%	76.9%	32.0%	487	1.3K
$157.50	Sep 18	Oct 23	96.7%	76.1%	27.1%	3.3K	7.1K
$170.00	Sep 18	Oct 30	104.7%	88.4%	18.5%	4.6K	10.1K
$162.50	Sep 18	Oct 30	102.5%	86.7%	18.2%	1.9K	4.5K
$160.00	Sep 18	Oct 30	100.6%	85.2%	18.1%	8.5K	9.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Sep 18	Oct 23	101.5%	76.9%	32.0%	262	307
$155.00	Sep 18	Oct 23	101.1%	77.4%	30.6%	2.9K	666
$170.00	Sep 18	Oct 23	104.7%	81.4%	28.6%	77	110
$162.50	Sep 18	Oct 23	102.5%	80.0%	28.2%	41	11
$165.00	Sep 18	Oct 16	101.6%	79.6%	27.7%	193	117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 19.00, avg 2.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$185.00	Oct 30	$0.25	$4.75	$0.25	42%	19.00	$180.25
$155.00	$160.00	Oct 30	$1.88	$3.12	$1.88	61%	1.66	$156.88
$162.50	$165.00	Oct 23	$0.50	$2.00	$0.50	53%	4.00	$163.00
$152.50	$155.00	Oct 23	$0.77	$1.73	$0.77	63%	2.25	$153.27
$165.00	$167.50	Oct 30	$0.55	$1.95	$0.55	53%	3.55	$165.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$160.00	Oct 2	$0.78	$1.72	$0.78	50%	2.21	$161.72
$152.50	$150.00	Oct 23	$0.48	$2.02	$0.48	37%	4.21	$152.02
$155.00	$152.50	Oct 2	$0.57	$1.93	$0.57	38%	3.39	$154.43
$145.00	$140.00	Oct 30	$1.06	$3.94	$1.06	30%	3.72	$143.94
$165.00	$162.50	Sep 18	$1.33	$1.17	$1.33	66%	0.88	$163.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 1.80, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$167.50	Oct 23	$1.60	$1.60	$0.90	49%	1.78	$166.60
$185.00	$190.00	Oct 30	$2.05	$2.05	$2.95	61%	0.69	$187.05
$180.00	$182.50	Oct 9	$0.90	$0.90	$1.60	68%	0.56	$180.90
$185.00	$187.50	Sep 25	$0.48	$0.48	$2.02	84%	0.24	$185.48
$182.50	$190.00	Oct 23	$2.50	$2.50	$5.00	64%	0.50	$185.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$149.00	$145.00	Oct 30	$2.57	$2.57	$1.43	66%	1.80	$146.43
$157.50	$150.00	Oct 30	$3.68	$3.68	$3.82	59%	0.96	$153.82
$160.00	$155.00	Oct 23	$2.91	$2.91	$2.09	56%	1.39	$157.09
$160.00	$157.50	Oct 2	$1.84	$1.84	$0.66	54%	2.79	$158.16
$139.00	$138.00	Oct 2	$0.81	$0.81	$0.19	81%	4.26	$138.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.78, cheapest $4.11)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Sep 18	Sep 25	$4.11	102.5%	81.5%
$165.00	Sep 18	Sep 25	$4.07	101.6%	82.0%
$160.00	Sep 18	Sep 25	$4.10	100.6%	81.1%
$157.50	Sep 18	Sep 25	$3.77	96.7%	80.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Sep 18	Sep 25	$4.15	102.5%	81.5%
$165.00	Sep 18	Sep 25	$4.22	101.6%	82.0%
$160.00	Sep 18	Sep 25	$4.07	100.6%	81.1%
$157.50	Sep 18	Sep 25	$3.89	96.7%	80.9%
$175.00	Oct 16	Oct 23	$1.62	80.7%	80.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 4.66% of stock, avg 14.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Sep 18	$4.22	$3.28	$7.50	$152.50	$167.50	4.66%
$162.50	Sep 18	$2.99	$4.80	$7.79	$154.71	$170.29	4.84%
$157.50	Sep 18	$5.68	$2.24	$7.92	$149.58	$165.42	4.92%
$165.00	Sep 18	$2.01	$6.13	$8.14	$156.86	$173.14	5.06%
$155.00	Sep 18	$7.05	$1.50	$8.55	$146.45	$163.55	5.31%
$167.50	Sep 18	$1.43	$8.25	$9.68	$157.82	$177.18	6.02%
$152.50	Sep 18	$9.30	$0.89	$10.19	$142.31	$162.69	6.33%
$170.00	Sep 18	$1.00	$10.68	$11.68	$158.32	$181.68	7.26%
$150.00	Sep 18	$11.30	$0.60	$11.90	$138.10	$161.90	7.40%
$149.00	Sep 18	$12.25	$0.57	$12.82	$136.18	$161.82	7.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.79% of stock, avg 10.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$150.00	Sep 18	$0.67	$0.60	$1.27	$148.73	$173.77
$172.50	$152.50	Sep 18	$0.67	$0.89	$1.56	$150.94	$174.06
$170.00	$150.00	Sep 18	$1.00	$0.60	$1.60	$148.40	$171.60
$170.00	$152.50	Sep 18	$1.00	$0.89	$1.89	$150.61	$171.89
$167.50	$150.00	Sep 18	$1.43	$0.60	$2.03	$147.97	$169.53
$172.50	$155.00	Sep 18	$0.67	$1.50	$2.17	$152.83	$174.67
$167.50	$152.50	Sep 18	$1.43	$0.89	$2.32	$150.18	$169.82
$170.00	$155.00	Sep 18	$1.00	$1.50	$2.50	$152.50	$172.50
$167.50	$155.00	Sep 18	$1.43	$1.50	$2.93	$152.07	$170.43
$165.00	$150.00	Sep 18	$2.01	$0.60	$2.61	$147.39	$167.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 3.24, 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	$1.91	$0.59	41%	3.24	$143.09	$181.91
130/131	185/188	Sep 25	$1.00	$1.50	76%	0.67	$130.00	$186.00
130/131	178/180	Sep 25	$1.08	$1.42	68%	0.76	$129.92	$178.58
134/135	180/182	Oct 9	$1.49	$1.01	51%	1.48	$133.51	$181.49
137/139	180/182	Oct 9	$1.55	$0.95	48%	1.63	$137.45	$181.55
138/139	180/182	Oct 2	$1.36	$1.14	54%	1.19	$137.64	$181.36
130/131	180/182	Sep 25	$0.91	$1.59	72%	0.57	$130.09	$180.91
130/132	180/182	Oct 9	$1.34	$1.16	54%	1.16	$130.66	$181.34
138/139	175/178	Oct 2	$1.46	$1.04	48%	1.40	$137.54	$176.46
138/139	185/188	Oct 2	$1.20	$1.30	59%	0.92	$137.80	$186.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Oct 16	$0.16	$4.84	10%	30.25
$157.50	$160.00	$162.50	Sep 18	$0.23	$2.27	21%	9.87
$165.00	$167.50	$170.00	Sep 18	$0.15	$2.35	15%	15.67
$167.50	$170.00	$172.50	Sep 18	$0.10	$2.40	12%	24.00
$152.50	$155.00	$157.50	Sep 25	$0.09	$2.41	10%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Oct 16	$0.17	$4.83	11%	28.41
$170.00	$175.00	$180.00	Oct 16	$0.14	$4.86	9%	34.71
$152.50	$155.00	$157.50	Sep 18	$0.13	$2.37	17%	18.23
$160.00	$165.00	$170.00	Oct 16	$0.22	$4.78	10%	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. 60 found (best net $-0.28, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$177.50	1:2	Sep 18	-$0.01	$2.49
$180.00	$185.00	1:2	Sep 18	-$0.02	$4.98
$185.00	$190.00	1:2	Sep 18	$0.00	$5.00
$170.00	$172.50	1:2	Sep 18	-$0.34	$2.16
$172.50	$175.00	1:2	Sep 18	-$0.31	$2.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$152.50	1:2	Sep 18	-$0.28	$2.22
$152.50	$150.00	1:2	Sep 18	-$0.31	$2.19
$148.00	$147.00	1:2	Sep 18	-$0.09	$0.91
$144.00	$143.00	1:2	Sep 18	-$0.09	$0.91
$157.50	$155.00	1:2	Sep 18	-$0.76	$1.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 6.96%, avg 4.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Oct 30	$11.20	0.39	15.0%	6.96%	21.95%	7	1
$170.00	Oct 30	$15.60	0.49	5.7%	9.70%	15.36%	13	51
$175.00	Oct 30	$12.90	0.46	8.8%	8.02%	16.79%	5	19
$180.00	Oct 30	$11.35	0.41	11.9%	7.05%	18.93%	3	16
$167.50	Oct 30	$15.70	0.51	4.1%	9.76%	13.87%	2	--
$190.00	Oct 30	$8.80	0.35	18.1%	5.47%	23.56%	9	50
$165.00	Oct 30	$16.65	0.53	2.5%	10.35%	12.90%	5	60
$162.50	Oct 30	$17.85	0.55	1.0%	11.09%	12.10%	2	--
$172.50	Oct 23	$10.90	0.44	7.2%	6.77%	13.99%	1	445
$182.50	Oct 23	$8.10	0.36	13.4%	5.03%	18.47%	2	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 57,423

Total Puts 18,027

Put/Call Ratio 0.31

Net Difference 39,396

Prior's Put/Call Breakdown

Total Calls 18,460

Total Puts 16,548

Put/Call Ratio 0.90

Net Difference 1,912

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