MRNA - Options Database

MRNA

MODERNA INC

$160.72 +10.37%

(9/17 10:30) ◀

Thursday, September 17, 2026 (10:35am)

▶ (9/17 18:03)

◀ 9/17 10:35 ▶

Option Volume

Detail

ℹ

Current (09/17 10:35am) 77,281

Calls: 58,646 (76%)

Puts: 18,635 (24%)

Prior (09/02) 36,000

Calls: 19,056 (53%)

Puts: 16,944 (47%)

Current vs Prior +114.67%

Calls: +207.76% (Calls)

Puts: +9.98% (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 -41.90%

Calls: -5.74%

Puts: -73.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 10:35am) $48.39M

Calls: $40.00M (83%)

Puts: $8.39M (17%)

Prior (09/02) $16.33M

Calls: $9.10M (56%)

Puts: $7.23M (44%)

Current vs Prior +196.23%

Calls: +339.47%

Puts: +15.99%

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 -72.43%

Calls: -74.65%

Puts: -52.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 10:35am) 0.32

Prior (09/02) 0.89

Current vs Prior -64.26%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -62.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 10:35am) 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 5.34% | 10.49%5.34% | 19.36%

Prior 6.26% | 10.75%14.01% | 23.37%

Current vs Prior -14.76% | -2.41%-61.89% | -17.17%

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

Current vs 7-Day Avg -42.09% | -25.70%-68.36% | -27.50%

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

Current vs 7-Day Eod -14.76% | -2.41%-0.72% | +6.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.30% | 11.25%

Calls: 19.33% | 10.46%

Puts: 21.28% | 12.03%

Prior 16.55% | 16.16%

Calls: 15.53% | 18.75%

Puts: 17.58% | 13.58%

Current vs Prior +22.66% | -30.38%

Prior 7-Day Avg 35.71% | 21.28%

Calls: 35.34% | 20.68%

Puts: 36.08% | 21.88%

Current vs 7-Day Avg -43.15% | -47.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($40.00M) vs puts ($8.39M). Massive premium surge with dollar volume up 196% vs prior. Unusually high activity with volume up 115% vs prior - elevated interest. Extreme bullish P/C ratio of 0.32 - heavy call buying (58,646 calls vs 18,635 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
10:35	BULLISH	BULLISH	BULLISH
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 43 of results (avg 8.0%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	16.70	17.30	$17.00	3.5%	162	0.61	2.8K
$160.00	Oct 16	14.30	15.05	$14.68	5.1%	677	0.55	1.6K
$165.00	Oct 9	10.50	11.10	$10.80	5.6%	13	0.48	411
$150.00	Oct 16	18.90	20.15	$19.52	6.4%	488	0.66	1.7K
$148.00	Sep 18	12.85	13.80	$13.33	7.1%	103	0.90	899

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 23	24.20	25.20	$24.70	4.0%	94	0.58	--
$175.00	Oct 16	22.40	23.65	$23.03	5.4%	15	0.60	70
$160.00	Oct 16	13.25	14.00	$13.63	5.5%	100	0.45	1.0K
$165.00	Oct 2	12.40	13.25	$12.83	6.6%	15	0.53	27
$155.00	Oct 16	10.80	11.55	$11.18	6.7%	62	0.39	137

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 164 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 18	28.55	32.15	$30.35	11.9%	10	0.99	239
$132.00	Sep 18	26.65	30.25	$28.45	12.7%	--	0.99	21
$131.00	Sep 18	27.65	31.25	$29.45	12.2%	1	0.99	10
$133.00	Sep 18	26.15	29.25	$27.70	11.2%	1	0.99	24
$135.00	Sep 18	24.25	27.15	$25.70	11.3%	90	0.99	466

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	23.00	26.45	$24.73	14.0%	1	1.00	--
$180.00	Sep 18	18.10	21.75	$19.93	18.3%	10	0.93	14
$177.50	Sep 18	16.70	19.30	$18.00	14.4%	28	0.93	12
$172.50	Sep 18	10.90	14.50	$12.70	28.3%	--	0.87	11
$170.00	Sep 18	9.60	11.50	$10.55	18.0%	80	0.82	110

Most actively traded options today. High liquidity = easy entry/exit. 293 active (total vol 64.7K, top 8.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	3.50	4.25	$3.88	19.3%	8.6K	0.54	9.7K
$165.00	Sep 18	1.78	2.04	$1.91	13.6%	6.7K	0.33	12.0K
$170.00	Sep 18	0.80	1.08	$0.94	29.8%	4.8K	0.18	10.1K
$155.00	Sep 18	6.55	7.25	$6.90	10.1%	4.0K	0.74	2.9K
$157.50	Sep 18	4.80	5.85	$5.32	19.7%	3.3K	0.64	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	1.30	1.66	$1.48	24.3%	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	3.00	3.60	$3.30	18.2%	830	0.46	339
$150.00	Sep 18	0.50	0.64	$0.57	24.6%	781	0.12	1.6K
$160.00	Sep 25	7.10	7.95	$7.53	11.3%	752	0.46	79

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 19.2%, max 36.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$157.50	Sep 18	Oct 23	101.6%	74.4%	36.5%	3.3K	7.1K
$152.50	Sep 18	Oct 23	102.6%	76.3%	34.4%	490	1.3K
$170.00	Sep 18	Oct 30	104.0%	85.8%	21.2%	4.8K	10.1K
$167.50	Sep 18	Oct 30	100.9%	88.2%	14.4%	941	822
$160.00	Sep 18	Oct 30	97.3%	86.1%	13.0%	8.6K	9.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Sep 18	Oct 23	102.6%	76.3%	34.4%	263	307
$155.00	Sep 18	Oct 23	99.1%	78.0%	27.1%	2.9K	666
$167.50	Sep 18	Oct 2	100.9%	80.5%	25.3%	12	158
$170.00	Sep 18	Oct 30	104.0%	85.8%	21.2%	81	110
$165.00	Sep 18	Oct 23	97.8%	83.3%	17.5%	182	86

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 3.90, avg 2.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$175.00	Oct 30	$1.02	$3.98	$1.02	49%	3.90	$171.02
$155.00	$160.00	Oct 30	$2.02	$2.98	$2.02	61%	1.48	$157.02
$185.00	$190.00	Oct 30	$0.95	$4.05	$0.95	38%	4.26	$185.95
$150.00	$155.00	Oct 30	$2.35	$2.65	$2.35	65%	1.13	$152.35
$180.00	$185.00	Oct 30	$1.18	$3.82	$1.18	41%	3.24	$181.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$160.00	Oct 23	$0.57	$1.93	$0.57	47%	3.39	$161.93
$152.50	$150.00	Oct 23	$0.33	$2.17	$0.33	37%	6.58	$152.17
$149.00	$148.00	Oct 2	$0.10	$0.90	$0.10	30%	9.00	$148.90
$155.00	$152.50	Oct 2	$0.73	$1.77	$0.73	38%	2.42	$154.27
$148.00	$147.00	Oct 23	$0.20	$0.80	$0.20	33%	4.00	$147.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 1.42, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$167.50	Oct 23	$1.55	$1.55	$0.95	50%	1.63	$166.55
$170.00	$172.50	Oct 23	$1.43	$1.43	$1.07	54%	1.34	$171.43
$167.50	$170.00	Oct 30	$1.53	$1.53	$0.97	49%	1.58	$169.03
$187.50	$190.00	Sep 25	$0.44	$0.44	$2.06	85%	0.21	$187.94
$167.50	$170.00	Oct 9	$1.22	$1.22	$1.28	55%	0.95	$168.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$149.00	$145.00	Oct 30	$2.35	$2.35	$1.65	66%	1.42	$146.65
$160.00	$155.00	Oct 23	$3.13	$3.13	$1.87	55%	1.67	$156.87
$155.00	$152.50	Oct 23	$1.72	$1.72	$0.78	60%	2.21	$153.28
$131.00	$130.00	Sep 25	$0.77	$0.77	$0.23	91%	3.35	$130.23
$139.00	$138.00	Oct 2	$0.86	$0.86	$0.14	81%	6.14	$138.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.84, cheapest $3.85)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Sep 18	Sep 25	$3.98	101.6%	80.4%
$165.00	Sep 18	Sep 25	$4.02	97.8%	81.6%
$160.00	Sep 18	Sep 25	$4.25	97.3%	81.3%
$162.50	Sep 18	Sep 25	$4.15	96.0%	81.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Sep 18	Sep 25	$3.85	101.6%	80.4%
$165.00	Sep 18	Sep 25	$4.34	97.8%	81.6%
$160.00	Sep 18	Sep 25	$4.23	97.3%	81.3%
$162.50	Sep 18	Sep 25	$4.03	96.0%	81.2%
$175.00	Oct 16	Oct 23	$1.67	79.4%	81.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 4.47% of stock, avg 14.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Sep 18	$3.88	$3.30	$7.18	$152.82	$167.18	4.47%
$162.50	Sep 18	$2.75	$4.70	$7.45	$155.05	$169.95	4.64%
$157.50	Sep 18	$5.32	$2.38	$7.70	$149.80	$165.20	4.79%
$165.00	Sep 18	$1.91	$6.18	$8.09	$156.91	$173.09	5.03%
$155.00	Sep 18	$6.90	$1.48	$8.38	$146.62	$163.38	5.21%
$152.50	Sep 18	$8.78	$0.99	$9.77	$142.73	$162.27	6.08%
$167.50	Sep 18	$1.33	$8.57	$9.90	$157.60	$177.40	6.16%
$150.00	Sep 18	$10.90	$0.57	$11.47	$138.53	$161.47	7.14%
$170.00	Sep 18	$0.94	$10.55	$11.49	$158.51	$181.49	7.15%
$149.00	Sep 18	$12.05	$0.52	$12.57	$136.43	$161.57	7.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.73% of stock, avg 10.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$150.00	Sep 18	$0.61	$0.57	$1.18	$148.82	$173.68
$170.00	$150.00	Sep 18	$0.94	$0.57	$1.51	$148.49	$171.51
$172.50	$152.50	Sep 18	$0.61	$0.99	$1.60	$150.90	$174.10
$170.00	$152.50	Sep 18	$0.94	$0.99	$1.93	$150.57	$171.93
$167.50	$150.00	Sep 18	$1.33	$0.57	$1.90	$148.10	$169.40
$172.50	$155.00	Sep 18	$0.61	$1.48	$2.09	$152.91	$174.59
$167.50	$152.50	Sep 18	$1.33	$0.99	$2.32	$150.18	$169.82
$170.00	$155.00	Sep 18	$0.94	$1.48	$2.42	$152.58	$172.42
$167.50	$155.00	Sep 18	$1.33	$1.48	$2.81	$152.19	$170.31
$165.00	$150.00	Sep 18	$1.91	$0.57	$2.48	$147.52	$167.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 0.94, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
130/131	188/190	Sep 25	$1.21	$1.29	76%	0.94	$129.79	$188.71
130/131	178/180	Sep 25	$1.28	$1.22	67%	1.05	$129.72	$178.78
130/131	180/182	Sep 25	$1.16	$1.34	71%	0.87	$129.84	$181.16
130/131	172/175	Sep 25	$1.40	$1.10	60%	1.27	$129.60	$173.90
130/131	185/188	Sep 25	$0.94	$1.56	75%	0.60	$130.06	$185.94
130/131	175/178	Sep 25	$1.15	$1.35	64%	0.85	$129.85	$176.15
144/145	180/182	Oct 9	$1.73	$0.77	41%	2.25	$143.27	$181.73
138/139	175/178	Oct 2	$1.56	$0.94	48%	1.66	$137.44	$176.56
134/135	180/182	Oct 9	$1.47	$1.03	51%	1.43	$133.53	$181.47
138/139	185/188	Oct 2	$1.25	$1.25	58%	1.00	$137.75	$186.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$157.50	$160.00	Sep 18	$0.14	$2.36	20%	16.86
$140.00	$145.00	$150.00	Oct 16	$0.16	$4.84	10%	30.25
$167.50	$170.00	$172.50	Sep 18	$0.06	$2.44	12%	40.67
$150.00	$155.00	$160.00	Oct 16	$0.20	$4.80	11%	24.00
$152.50	$155.00	$157.50	Sep 25	$0.05	$2.45	10%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$162.50	$165.00	Sep 18	$0.08	$2.42	21%	30.25
$150.00	$155.00	$160.00	Oct 16	$0.15	$4.85	11%	32.33
$150.00	$152.50	$155.00	Sep 18	$0.07	$2.43	14%	34.71
$130.00	$135.00	$140.00	Oct 16	$0.17	$4.83	9%	28.41
$152.50	$155.00	$157.50	Oct 9	$0.06	$2.44	6%	40.67

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 $-0.15, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$185.00	1:2	Sep 18	-$0.02	$4.98
$185.00	$190.00	1:2	Sep 18	$0.00	$5.00
$175.00	$177.50	1:2	Sep 18	-$0.09	$2.41
$170.00	$172.50	1:2	Sep 18	-$0.28	$2.22
$177.50	$180.00	1:2	Sep 18	-$0.16	$2.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$150.00	1:2	Sep 18	-$0.15	$2.35
$157.50	$155.00	1:2	Sep 18	-$0.58	$1.92
$131.00	$130.00	1:2	Sep 18	$0.00	$1.00
$155.00	$152.50	1:2	Sep 18	-$0.50	$2.00
$144.00	$143.00	1:2	Sep 18	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 6.47%, avg 4.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Oct 30	$10.40	0.38	15.1%	6.47%	21.58%	8	1
$175.00	Oct 30	$12.90	0.46	8.9%	8.03%	16.91%	5	19
$190.00	Oct 30	$8.80	0.36	18.2%	5.48%	23.69%	9	50
$180.00	Oct 30	$11.35	0.41	12.0%	7.06%	19.06%	3	16
$165.00	Oct 30	$16.45	0.53	2.7%	10.24%	12.90%	5	60
$170.00	Oct 30	$14.10	0.49	5.8%	8.77%	14.55%	13	51
$167.50	Oct 30	$14.90	0.51	4.2%	9.27%	13.49%	2	--
$162.50	Oct 30	$16.95	0.55	1.1%	10.55%	11.65%	2	--
$182.50	Oct 23	$7.90	0.36	13.6%	4.92%	18.47%	2	3
$165.00	Oct 23	$13.40	0.50	2.7%	8.34%	11.00%	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 58,646

Total Puts 18,635

Put/Call Ratio 0.32

Net Difference 40,011

Prior's Put/Call Breakdown

Total Calls 19,056

Total Puts 16,944

Put/Call Ratio 0.89

Net Difference 2,112

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