MRNA - Options Database

MRNA

MODERNA INC

$213.74 -5.00%

$213.88 (+0.07%)🌙

as of 10/12 06:02 PM

(10/12 10:35) ◀

Monday, October 12, 2026 (6:02pm)

▶ (10/13 18:02)

◀ 10/12 18:02 ▶

Option Volume

Detail

ℹ

Current (10/12) 106,097

Calls: 51,139 (48%)

Puts: 54,958 (52%)

Prior (10/08) 79,484

Calls: 37,342 (47%)

Puts: 42,142 (53%)

Current vs Prior +33.48%

Calls: +36.95% (Calls)

Puts: +30.41% (Puts)

Prior 7-Day Total 690,545

Calls: 385,793 (56%)

Puts: 304,752 (44%)

Prior 7-Day Average 98,649

Calls: 55,113 (56%)

Puts: 43,536 (44%)

Current vs Prior 7-Day Avg +7.55%

Calls: -7.21%

Puts: +26.24%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12) $112.75M

Calls: $73.69M (65%)

Puts: $39.06M (35%)

Prior (10/08) $53.77M

Calls: $35.71M (66%)

Puts: $18.07M (34%)

Current vs Prior +109.69%

Calls: +106.38%

Puts: +116.23%

Prior 7-Day Total $549.76M

Calls: $351.60M (64%)

Puts: $198.15M (36%)

Prior 7-Day Average $78.54M

Calls: $50.23M (64%)

Puts: $28.31M (36%)

Current vs Prior 7-Day Avg +43.56%

Calls: +46.70%

Puts: +37.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 1.07

Prior (10/08) 1.13

Current vs Prior -4.77%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +30.24%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12) 829,020

Calls: 346,466 (42%)

Puts: 482,554 (58%)

Prior (10/08) 837,577

Calls: 360,218 (43%)

Puts: 477,359 (57%)

Current vs Prior -1.02%

Prior 7-Day Total 5,452,731

Calls: 2,357,403 (43%)

Puts: 3,095,328 (57%)

Prior 7-Day Average 778,961

Calls: 336,771 (43%)

Puts: 442,189 (57%)

Current vs Prior 7-Day Avg +6.43%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 8.01% | 11.70%8.01% | 28.52%

Prior 4.61% | 10.32%10.32% | 27.69%

Current vs Prior +73.68% | +13.39%-22.43% | +2.98%

Prior 7-Day Avg 6.55% | 11.01%11.89% | 28.69%

Current vs 7-Day Avg +22.22% | +6.29%-32.67% | -0.59%

Prior 7-Day Eod 4.61% | 10.32%10.32% | 27.69%

Current vs 7-Day Eod +73.68% | +13.39%-22.43% | +2.98%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.00% | 12.75%

Calls: 3.26% | 8.82%

Puts: 2.74% | 16.67%

Prior 2.33% | 2.08%

Calls: 2.03% | 1.85%

Puts: 2.63% | 2.30%

Current vs Prior +28.76% | +512.98%

Prior 7-Day Avg 3.90% | 9.28%

Calls: 4.16% | 9.30%

Puts: 3.64% | 9.25%

Current vs 7-Day Avg -23.11% | +37.39%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($73.69M). Massive premium surge with dollar volume up 110% vs prior. Slightly bearish P/C ratio of 1.07.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 108 of results (avg 5.9%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 16	0.88	0.89	$0.89	1.1%	3.1K	0.09	1.7K
$195.00	Oct 16	20.35	20.60	$20.48	1.2%	44	0.85	632
$227.50	Oct 16	3.55	3.60	$3.58	1.4%	692	0.28	4.8K
$230.00	Oct 16	3.05	3.10	$3.08	1.6%	2.0K	0.25	1.2K
$207.50	Oct 16	11.35	11.55	$11.45	1.7%	70	0.64	678

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	2.65	2.68	$2.67	1.1%	4.1K	0.22	2.0K
$235.00	Oct 16	23.35	23.65	$23.50	1.3%	74	0.80	39
$225.00	Oct 16	15.30	15.50	$15.40	1.3%	1.3K	0.68	1.1K
$217.50	Oct 16	10.10	10.30	$10.20	2.0%	619	0.55	365
$212.50	Oct 16	7.25	7.40	$7.33	2.0%	1.7K	0.46	213

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.78, cheapest $0.59)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Oct 16	0.63	0.68	$0.66	7.6%	266	0.07	177
$250.00	Oct 16	0.88	0.89	$0.89	1.1%	3.1K	0.09	1.7K
$252.50	Oct 16	0.76	0.79	$0.78	3.8%	216	0.08	42

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	0.57	0.60	$0.59	5.1%	825	0.06	1.1K
$187.50	Oct 16	0.75	0.78	$0.77	3.9%	445	0.08	611
$190.00	Oct 16	0.97	1.00	$0.99	3.0%	1.6K	0.10	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 16	39.65	43.20	$41.43	8.6%	49	0.98	102
$175.00	Oct 16	37.50	40.00	$38.75	6.5%	50	0.98	1.4K
$177.50	Oct 16	35.05	38.30	$36.67	8.9%	21	0.96	108
$180.00	Oct 16	32.65	35.05	$33.85	7.1%	39	0.96	2.9K
$182.50	Oct 16	30.25	33.25	$31.75	9.4%	--	0.94	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Oct 16	40.05	43.45	$41.75	8.1%	3	0.91	6
$252.50	Oct 16	37.65	41.05	$39.35	8.6%	3	0.91	3
$250.00	Oct 16	35.35	38.65	$37.00	8.9%	26	0.90	477
$245.00	Oct 16	31.95	33.25	$32.60	4.0%	28	0.88	10
$242.50	Oct 16	28.40	31.85	$30.13	11.5%	1	0.86	1

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 67.9K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	5.55	5.70	$5.63	2.7%	4.3K	0.40	2.4K
$225.00	Oct 16	4.10	4.20	$4.15	2.4%	3.5K	0.32	3.7K
$250.00	Oct 16	0.88	0.89	$0.89	1.1%	3.1K	0.09	1.7K
$235.00	Oct 16	2.24	2.29	$2.27	2.2%	2.1K	0.19	3.9K
$230.00	Oct 16	3.05	3.10	$3.08	1.6%	2.0K	0.25	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	2.65	2.68	$2.67	1.1%	4.1K	0.22	2.0K
$210.00	Oct 16	6.10	6.25	$6.18	2.4%	3.7K	0.41	1.9K
$220.00	Oct 16	11.70	11.95	$11.83	2.1%	2.5K	0.60	1.1K
$180.00	Oct 16	0.31	0.45	$0.38	36.8%	2.5K	0.04	3.8K
$215.00	Oct 16	8.00	8.85	$8.43	10.1%	2.3K	0.51	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 14.6%, max 14.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 16	Oct 23	100.7%	87.8%	14.6%	338	183

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 16	Oct 23	100.7%	87.8%	14.6%	11	13

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 0.56, avg 2.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$190.00	Nov 13	$9.63	$5.37	$9.63	78%	0.56	$184.63
$220.00	$230.00	Nov 20	$3.43	$6.57	$3.43	53%	1.92	$223.43
$235.00	$240.00	Nov 6	$0.52	$4.48	$0.52	43%	8.62	$235.52
$240.00	$250.00	Nov 20	$2.43	$7.57	$2.43	43%	3.12	$242.43
$210.00	$220.00	Nov 20	$4.17	$5.83	$4.17	59%	1.40	$214.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$212.50	Oct 23	$0.53	$1.97	$0.53	49%	3.72	$214.47
$192.50	$190.00	Oct 30	$0.33	$2.17	$0.33	29%	6.58	$192.17
$195.00	$192.50	Nov 6	$0.47	$2.03	$0.47	32%	4.32	$194.53
$197.50	$195.00	Oct 23	$0.35	$2.15	$0.35	26%	6.14	$197.15
$210.00	$207.50	Oct 23	$0.90	$1.60	$0.90	43%	1.78	$209.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 1.38, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$227.50	Oct 30	$1.63	$1.63	$0.87	52%	1.87	$226.63
$245.00	$250.00	Oct 30	$1.98	$1.98	$3.02	64%	0.66	$246.98
$232.50	$235.00	Oct 23	$0.97	$0.97	$1.53	68%	0.63	$233.47
$240.00	$245.00	Nov 6	$2.13	$2.13	$2.87	59%	0.74	$242.13
$220.00	$222.50	Oct 23	$1.23	$1.23	$1.27	55%	0.97	$221.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$200.00	Nov 20	$5.80	$5.80	$4.20	59%	1.38	$204.20
$185.00	$180.00	Nov 13	$2.13	$2.13	$2.87	73%	0.74	$182.87
$207.50	$202.50	Nov 13	$2.80	$2.80	$2.20	60%	1.27	$204.70
$195.00	$192.50	Oct 30	$1.60	$1.60	$0.90	69%	1.78	$193.40
$197.50	$195.00	Nov 6	$1.65	$1.65	$0.85	66%	1.94	$195.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $4.04, cheapest $3.82)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Oct 16	Oct 23	$4.30	90.3%	79.7%
$225.00	Oct 16	Oct 23	$3.98	95.2%	86.8%
$207.50	Oct 16	Oct 23	$3.80	89.7%	81.5%
$205.00	Oct 16	Oct 23	$4.10	89.6%	81.5%
$215.00	Oct 16	Oct 23	$4.10	91.7%	83.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Oct 16	Oct 23	$3.82	90.3%	79.7%
$225.00	Oct 16	Oct 23	$3.65	95.2%	86.8%
$207.50	Oct 16	Oct 23	$4.02	89.7%	81.5%
$205.00	Oct 16	Oct 23	$3.88	89.6%	81.5%
$215.00	Oct 16	Oct 23	$3.75	91.7%	83.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 7.47% of stock, avg 17.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Oct 16	$7.53	$8.43	$15.96	$199.04	$230.96	7.47%
$212.50	Oct 16	$8.68	$7.33	$16.01	$196.49	$228.51	7.49%
$210.00	Oct 16	$10.03	$6.18	$16.21	$193.79	$226.21	7.58%
$207.50	Oct 16	$11.45	$5.08	$16.53	$190.97	$224.03	7.73%
$217.50	Oct 16	$6.40	$10.20	$16.60	$200.90	$234.10	7.77%
$205.00	Oct 16	$13.13	$4.15	$17.28	$187.72	$222.28	8.08%
$220.00	Oct 16	$5.63	$11.83	$17.46	$202.54	$237.46	8.17%
$202.50	Oct 16	$14.63	$3.35	$17.98	$184.52	$220.48	8.41%
$222.50	Oct 16	$4.83	$13.43	$18.26	$204.24	$240.76	8.54%
$200.00	Oct 16	$16.40	$2.67	$19.07	$180.93	$219.07	8.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 3.51% of stock, avg 15.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$202.50	Oct 16	$4.15	$3.35	$7.50	$195.00	$232.50
$225.00	$205.00	Oct 16	$4.15	$4.15	$8.30	$196.70	$233.30
$222.50	$202.50	Oct 16	$4.83	$3.35	$8.18	$194.32	$230.68
$222.50	$205.00	Oct 16	$4.83	$4.15	$8.98	$196.02	$231.48
$225.00	$207.50	Oct 16	$4.15	$5.08	$9.23	$198.27	$234.23
$222.50	$207.50	Oct 16	$4.83	$5.08	$9.91	$197.59	$232.41
$220.00	$202.50	Oct 16	$5.63	$3.35	$8.98	$193.52	$228.98
$220.00	$205.00	Oct 16	$5.63	$4.15	$9.78	$195.22	$229.78
$220.00	$207.50	Oct 16	$5.63	$5.08	$10.71	$196.79	$230.71
$225.00	$210.00	Oct 16	$4.15	$6.18	$10.33	$199.67	$235.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 8.62, avg credit $1.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	232/235	Oct 23	$2.24	$0.26	35%	8.62	$200.26	$234.74
182/185	232/235	Oct 23	$1.77	$0.73	54%	2.42	$183.23	$234.27
200/202	230/232	Oct 23	$2.15	$0.35	32%	6.14	$200.35	$232.15
182/185	230/232	Oct 23	$1.68	$0.82	51%	2.05	$183.32	$231.68
188/190	232/235	Oct 23	$1.65	$0.85	49%	1.94	$188.35	$234.15
192/195	232/235	Oct 23	$1.71	$0.79	44%	2.16	$193.29	$234.21
175/178	232/235	Oct 23	$1.31	$1.19	59%	1.10	$176.19	$233.81
198/200	232/235	Oct 23	$1.78	$0.72	39%	2.47	$198.22	$234.28
188/190	230/232	Oct 23	$1.56	$0.94	46%	1.66	$188.44	$231.56
200/202	235/238	Oct 23	$1.75	$0.75	38%	2.33	$200.75	$236.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$207.50	$210.00	$212.50	Oct 16	$0.07	$2.43	10%	34.71
$215.00	$220.00	$225.00	Nov 13	$0.10	$4.90	6%	49.00
$225.00	$227.50	$230.00	Oct 16	$0.07	$2.43	7%	34.71
$235.00	$237.50	$240.00	Oct 23	$0.06	$2.44	4%	40.67
$220.00	$222.50	$225.00	Oct 16	$0.12	$2.38	8%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Nov 20	$0.10	$9.90	10%	99.00
$200.00	$210.00	$220.00	Nov 20	$0.15	$9.85	11%	65.67
$230.00	$240.00	$250.00	Nov 20	$0.22	$9.78	9%	44.45
$207.50	$210.00	$212.50	Oct 16	$0.05	$2.45	10%	49.00
$225.00	$230.00	$235.00	Oct 23	$0.23	$4.77	10%	20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-0.08, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$252.50	$255.00	1:2	Oct 16	-$0.54	$1.96
$250.00	$252.50	1:2	Oct 16	-$0.67	$1.83
$247.50	$250.00	1:2	Oct 16	-$0.73	$1.77
$245.00	$247.50	1:2	Oct 16	-$0.87	$1.63
$242.50	$245.00	1:2	Oct 16	-$1.03	$1.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.50	$175.00	1:2	Oct 16	-$0.08	$2.42
$182.50	$180.00	1:2	Oct 16	-$0.21	$2.29
$175.00	$172.50	1:2	Oct 16	-$0.17	$2.33
$180.00	$177.50	1:2	Oct 16	-$0.30	$2.20
$187.50	$185.00	1:2	Oct 16	-$0.41	$2.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 7.21%, avg 4.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Nov 20	$15.40	0.39	17.0%	7.21%	24.17%	523	888
$230.00	Nov 20	$21.25	0.48	7.6%	9.94%	17.55%	169	699
$240.00	Nov 20	$17.15	0.43	12.3%	8.02%	20.31%	135	819
$220.00	Nov 20	$24.85	0.53	2.9%	11.63%	14.56%	135	3.6K
$235.00	Nov 13	$17.60	0.44	9.9%	8.23%	18.18%	19	12
$240.00	Nov 13	$15.85	0.42	12.3%	7.42%	19.70%	13	19
$245.00	Nov 13	$14.40	0.39	14.6%	6.74%	21.36%	2	20
$230.00	Nov 13	$18.85	0.47	7.6%	8.82%	16.43%	21	20
$250.00	Nov 13	$12.70	0.37	17.0%	5.94%	22.91%	7	15
$240.00	Nov 6	$15.20	0.41	12.3%	7.11%	19.40%	4	45

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 51,139

Total Puts 54,958

Put/Call Ratio 1.07

Net Difference -3,819

Prior's Put/Call Breakdown

Total Calls 37,342

Total Puts 42,142

Put/Call Ratio 1.13

Net Difference -4,800

Prior 7-Day Put/Call Summary

Total Calls 385,793

Total Puts 304,752

Average Put/Call Ratio 0.83

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