MRNA - Options Database

MRNA

MODERNA INC

$216.25 +1.17%

$215.26 (-0.46%)🌙

as of 10/13 06:02 PM

(10/12 18:02) ◀

Tuesday, October 13, 2026 (6:02pm)

▶ (10/14 18:02)

◀ 10/13 18:02 ▶

Option Volume

Detail

ℹ

Current (10/13) 70,044

Calls: 38,954 (56%)

Puts: 31,090 (44%)

Prior (10/12) 106,097

Calls: 51,139 (48%)

Puts: 54,958 (52%)

Current vs Prior -33.98%

Calls: -23.83% (Calls)

Puts: -43.43% (Puts)

Prior 7-Day Total 693,161

Calls: 389,158 (56%)

Puts: 304,003 (44%)

Prior 7-Day Average 99,023

Calls: 55,594 (56%)

Puts: 43,429 (44%)

Current vs Prior 7-Day Avg -29.26%

Calls: -29.93%

Puts: -28.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13) $60.30M

Calls: $45.04M (75%)

Puts: $15.27M (25%)

Prior (10/12) $112.75M

Calls: $73.69M (65%)

Puts: $39.06M (35%)

Current vs Prior -46.52%

Calls: -38.88%

Puts: -60.92%

Prior 7-Day Total $578.61M

Calls: $369.64M (64%)

Puts: $208.98M (36%)

Prior 7-Day Average $82.66M

Calls: $52.81M (64%)

Puts: $29.85M (36%)

Current vs Prior 7-Day Avg -27.05%

Calls: -14.71%

Puts: -48.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 0.80

Prior (10/12) 1.07

Current vs Prior -25.73%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -1.73%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13) 855,038

Calls: 358,119 (42%)

Puts: 496,919 (58%)

Prior (10/12) 829,020

Calls: 346,466 (42%)

Puts: 482,554 (58%)

Current vs Prior +3.14%

Prior 7-Day Total 5,772,767

Calls: 2,480,382 (43%)

Puts: 3,292,385 (57%)

Prior 7-Day Average 824,681

Calls: 354,340 (43%)

Puts: 470,340 (57%)

Current vs Prior 7-Day Avg +3.68%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 7.60% | 11.81%7.60% | 28.21%

Prior 8.01% | 11.70%8.01% | 28.52%

Current vs Prior -5.09% | +0.97%-5.09% | -1.06%

Prior 7-Day Avg 6.82% | 11.14%11.08% | 28.53%

Current vs 7-Day Avg +11.33% | +6.09%-31.43% | -1.10%

Prior 7-Day Eod 8.01% | 11.70%8.01% | 28.52%

Current vs 7-Day Eod -5.09% | +0.97%-5.09% | -1.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.00% | 12.75%

Calls: 3.26% | 8.82%

Puts: 2.74% | 16.67%

Prior 3.00% | 12.75%

Calls: 3.26% | 8.82%

Puts: 2.74% | 16.67%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 3.60% | 9.00%

Calls: 3.80% | 8.43%

Puts: 3.40% | 9.56%

Current vs 7-Day Avg -16.77% | +41.60%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($45.04M). P/C ratio dropping 26% - sentiment shifting bullish.

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 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 74 of results (avg 7.8%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	46.25	48.55	$47.40	4.9%	3	0.76	2.1K
$175.00	Nov 20	49.60	52.25	$50.93	5.2%	2	0.78	2.9K
$210.00	Nov 20	29.85	31.60	$30.73	5.7%	83	0.59	622
$185.00	Nov 20	42.75	45.40	$44.08	6.0%	--	0.73	787
$175.00	Oct 30	45.00	47.85	$46.43	6.1%	2	0.82	105

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Nov 20	49.25	51.40	$50.33	4.3%	1	0.61	75
$250.00	Nov 6	46.30	48.50	$47.40	4.6%	--	0.64	57
$250.00	Oct 30	43.70	46.25	$44.98	5.7%	1	0.67	6
$240.00	Nov 20	41.85	44.35	$43.10	5.8%	3	0.56	30
$240.00	Nov 6	38.90	41.30	$40.10	6.0%	1	0.59	4

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. 128 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 16	39.00	41.85	$40.42	7.1%	7	1.00	1.4K
$177.50	Oct 16	36.50	39.40	$37.95	7.6%	7	1.00	112
$180.00	Oct 16	34.00	37.15	$35.58	8.9%	16	1.00	2.9K
$182.50	Oct 16	31.50	34.40	$32.95	8.8%	3	1.00	61
$185.00	Oct 16	29.00	32.05	$30.53	10.0%	3	0.95	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Oct 16	38.55	41.50	$40.03	7.4%	1	0.95	6
$252.50	Oct 16	36.20	39.20	$37.70	8.0%	2	0.94	4
$250.00	Oct 16	33.80	36.35	$35.08	7.3%	2	0.93	475
$242.50	Oct 16	26.65	29.70	$28.17	10.8%	1	0.89	2
$240.00	Oct 16	24.55	27.35	$25.95	10.8%	6	0.87	22

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 51.1K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	5.20	6.05	$5.63	15.1%	4.7K	0.43	2.3K
$215.00	Oct 16	7.40	8.45	$7.93	13.2%	2.6K	0.54	932
$215.00	Oct 23	11.70	13.30	$12.50	12.8%	2.2K	0.54	171
$217.50	Oct 23	10.45	12.20	$11.33	15.4%	2.0K	0.50	142
$250.00	Oct 16	0.46	0.65	$0.56	33.9%	1.5K	0.07	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	1.78	1.93	$1.86	8.1%	3.4K	0.18	2.4K
$175.00	Oct 16	0.10	0.15	$0.13	38.5%	1.9K	0.02	2.9K
$210.00	Oct 16	4.50	5.50	$5.00	20.0%	1.6K	0.36	1.4K
$190.00	Oct 23	2.91	3.40	$3.16	15.5%	1.6K	0.17	251
$210.00	Oct 23	8.60	10.65	$9.63	21.3%	1.1K	0.40	177

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 4.0%, max 13.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 16	Oct 23	103.0%	90.7%	13.6%	265	371
$210.00	Oct 16	Nov 27	100.4%	96.3%	4.3%	638	1.9K
$235.00	Oct 16	Nov 27	101.1%	98.4%	2.7%	819	3.9K
$200.00	Oct 16	Nov 27	97.0%	95.7%	1.3%	194	4.7K
$230.00	Oct 16	Nov 27	99.3%	98.2%	1.2%	1.2K	1.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Oct 16	Oct 23	99.5%	88.8%	12.0%	176	197
$210.00	Oct 16	Nov 27	100.4%	96.3%	4.3%	1.6K	1.5K
$205.00	Oct 16	Nov 27	97.9%	95.7%	2.3%	855	2.1K
$200.00	Oct 16	Nov 27	97.0%	95.7%	1.3%	3.5K	2.4K
$215.00	Oct 16	Nov 27	95.5%	95.2%	0.3%	762	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 0.59, avg 2.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$190.00	Nov 27	$9.45	$5.55	$9.45	78%	0.59	$184.45
$200.00	$210.00	Nov 20	$4.74	$5.26	$4.74	65%	1.11	$204.74
$220.00	$230.00	Nov 20	$3.65	$6.35	$3.65	54%	1.74	$223.65
$200.00	$210.00	Nov 27	$4.80	$5.20	$4.80	64%	1.08	$204.80
$240.00	$250.00	Nov 20	$2.63	$7.37	$2.63	43%	2.80	$242.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$212.50	Oct 16	$0.67	$1.83	$0.67	46%	2.73	$214.33
$227.50	$225.00	Oct 16	$1.33	$1.17	$1.33	70%	0.88	$226.17
$177.50	$175.00	Nov 6	$0.20	$2.30	$0.20	21%	11.50	$177.30
$190.00	$185.00	Nov 20	$1.10	$3.90	$1.10	29%	3.55	$188.90
$215.00	$212.50	Oct 23	$0.92	$1.58	$0.92	46%	1.72	$214.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 1.11, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$227.50	Oct 23	$1.43	$1.43	$1.07	59%	1.34	$226.43
$247.50	$250.00	Oct 23	$0.74	$0.74	$1.76	79%	0.42	$248.24
$220.00	$222.50	Oct 16	$1.10	$1.10	$1.40	57%	0.79	$221.10
$255.00	$257.50	Oct 16	$0.15	$0.15	$2.35	95%	0.06	$255.15
$217.50	$220.00	Oct 23	$1.26	$1.26	$1.24	50%	1.02	$218.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$200.00	Nov 20	$5.25	$5.25	$4.75	60%	1.11	$204.75
$195.00	$190.00	Nov 20	$2.90	$2.90	$2.10	68%	1.38	$192.10
$182.50	$180.00	Nov 13	$1.52	$1.52	$0.98	75%	1.55	$180.98
$190.00	$185.00	Nov 27	$2.27	$2.27	$2.73	70%	0.83	$187.73
$200.00	$195.00	Nov 27	$2.53	$2.53	$2.47	65%	1.02	$197.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $4.53, cheapest $4.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 16	Oct 23	$4.50	102.0%	87.3%
$207.50	Oct 16	Oct 23	$4.41	100.7%	87.4%
$210.00	Oct 16	Oct 23	$4.42	100.4%	87.2%
$220.00	Oct 16	Oct 23	$4.44	95.7%	85.1%
$215.00	Oct 16	Oct 23	$4.57	95.5%	84.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 16	Oct 23	$4.65	102.0%	87.3%
$207.50	Oct 16	Oct 23	$4.45	100.7%	87.4%
$210.00	Oct 16	Oct 23	$4.63	100.4%	87.2%
$220.00	Oct 16	Oct 23	$4.40	95.7%	85.1%
$215.00	Oct 16	Oct 23	$4.90	95.5%	84.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 6.83% of stock, avg 17.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Oct 16	$7.93	$6.85	$14.78	$200.22	$229.78	6.83%
$217.50	Oct 16	$6.60	$8.50	$15.10	$202.40	$232.60	6.98%
$212.50	Oct 16	$8.98	$6.18	$15.16	$197.34	$227.66	7.01%
$210.00	Oct 16	$10.18	$5.00	$15.18	$194.82	$225.18	7.02%
$220.00	Oct 16	$5.63	$9.95	$15.58	$204.42	$235.58	7.20%
$207.50	Oct 16	$11.77	$4.10	$15.87	$191.63	$223.37	7.34%
$222.50	Oct 16	$4.53	$11.73	$16.26	$206.24	$238.76	7.52%
$205.00	Oct 16	$13.30	$3.13	$16.43	$188.57	$221.43	7.60%
$225.00	Oct 16	$3.90	$13.75	$17.65	$207.35	$242.65	8.16%
$202.50	Oct 16	$15.30	$2.44	$17.74	$184.76	$220.24	8.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 3.04% of stock, avg 15.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$227.50	$205.00	Oct 16	$3.45	$3.13	$6.58	$198.42	$234.08
$225.00	$205.00	Oct 16	$3.90	$3.13	$7.03	$197.97	$232.03
$227.50	$207.50	Oct 16	$3.45	$4.10	$7.55	$199.95	$235.05
$225.00	$207.50	Oct 16	$3.90	$4.10	$8.00	$199.50	$233.00
$222.50	$205.00	Oct 16	$4.53	$3.13	$7.66	$197.34	$230.16
$227.50	$210.00	Oct 16	$3.45	$5.00	$8.45	$201.55	$235.95
$225.00	$210.00	Oct 16	$3.90	$5.00	$8.90	$201.10	$233.90
$222.50	$207.50	Oct 16	$4.53	$4.10	$8.63	$198.87	$231.13
$222.50	$210.00	Oct 16	$4.53	$5.00	$9.53	$200.47	$232.03
$220.00	$205.00	Oct 16	$5.63	$3.13	$8.76	$196.24	$228.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 1.10, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
182/185	240/242	Oct 23	$1.31	$1.19	60%	1.10	$183.69	$241.31
182/185	232/235	Oct 23	$1.38	$1.12	54%	1.23	$183.62	$233.88
205/208	240/242	Oct 16	$1.28	$1.22	56%	1.05	$206.22	$241.28
205/208	238/240	Oct 16	$1.35	$1.15	53%	1.17	$206.15	$238.85
192/195	240/242	Oct 23	$1.39	$1.11	51%	1.25	$193.61	$241.39
175/178	240/242	Oct 23	$1.03	$1.47	64%	0.70	$176.47	$241.03
182/185	238/240	Oct 23	$1.16	$1.34	58%	0.87	$183.84	$238.66
190/192	240/242	Oct 23	$1.27	$1.23	54%	1.03	$191.23	$241.27
205/208	228/230	Oct 16	$1.62	$0.88	39%	1.84	$205.88	$229.12
182/185	235/238	Oct 23	$1.19	$1.31	56%	0.91	$183.81	$236.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Nov 20	$0.24	$9.76	11%	40.67
$220.00	$225.00	$230.00	Nov 6	$0.07	$4.93	6%	70.43
$230.00	$235.00	$240.00	Nov 6	$0.08	$4.92	6%	61.50
$185.00	$190.00	$195.00	Nov 20	$0.07	$4.93	6%	70.43
$190.00	$192.50	$195.00	Oct 23	$0.05	$2.45	6%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Nov 20	$0.38	$9.62	11%	25.32
$220.00	$230.00	$240.00	Nov 20	$0.42	$9.58	10%	22.81
$195.00	$197.50	$200.00	Oct 16	$0.05	$2.45	6%	49.00
$200.00	$202.50	$205.00	Oct 16	$0.11	$2.39	8%	21.73
$210.00	$220.00	$230.00	Nov 20	$0.57	$9.43	11%	16.54

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-8.22, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$255.00	$257.50	1:2	Oct 16	-$0.15	$2.35
$247.50	$250.00	1:2	Oct 16	-$0.40	$2.10
$250.00	$252.50	1:2	Oct 16	-$0.42	$2.08
$252.50	$255.00	1:2	Oct 16	-$0.41	$2.09
$240.00	$242.50	1:2	Oct 16	-$0.65	$1.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$232.50	1:2	Oct 23	-$8.22	$9.28
$187.50	$185.00	1:2	Oct 16	-$0.13	$2.37
$180.00	$177.50	1:2	Oct 16	-$0.12	$2.38
$177.50	$175.00	1:2	Oct 16	-$0.14	$2.36
$190.00	$187.50	1:2	Oct 16	-$0.31	$2.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 8.62%, avg 4.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Nov 27	$18.65	0.44	11.0%	8.62%	19.61%	1	12
$255.00	Nov 27	$14.55	0.37	17.9%	6.73%	24.65%	2	3
$250.00	Nov 27	$15.50	0.39	15.6%	7.17%	22.77%	15	11
$235.00	Nov 27	$20.00	0.46	8.7%	9.25%	17.92%	1	7
$250.00	Nov 20	$15.25	0.39	15.6%	7.05%	22.66%	69	811
$230.00	Nov 27	$21.60	0.49	6.4%	9.99%	16.35%	5	9
$225.00	Nov 27	$23.75	0.51	4.0%	10.98%	15.03%	6	8
$230.00	Nov 20	$21.45	0.48	6.4%	9.92%	16.28%	233	766
$220.00	Nov 27	$25.75	0.54	1.7%	11.91%	13.64%	13	34
$240.00	Nov 20	$17.25	0.43	11.0%	7.98%	18.96%	208	832

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 38,954

Total Puts 31,090

Put/Call Ratio 0.80

Net Difference 7,864

Prior's Put/Call Breakdown

Total Calls 51,139

Total Puts 54,958

Put/Call Ratio 1.07

Net Difference -3,819

Prior 7-Day Put/Call Summary

Total Calls 389,158

Total Puts 304,003

Average Put/Call Ratio 0.81

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