MRNA - Options Database

MRNA

MODERNA INC

$226.30 +4.65%

$225.06 (-0.55%)🌙

as of 10/14 06:02 PM

(10/13 18:02) ◀

Wednesday, October 14, 2026 (6:02pm)

▶ (10/16 21:54)

◀ 10/14 18:02 ▶

Option Volume

Detail

ℹ

Current (10/14) 110,184

Calls: 60,800 (55%)

Puts: 49,384 (45%)

Prior (10/13) 70,044

Calls: 38,954 (56%)

Puts: 31,090 (44%)

Current vs Prior +57.31%

Calls: +56.08% (Calls)

Puts: +58.84% (Puts)

Prior 7-Day Total 678,168

Calls: 375,145 (55%)

Puts: 303,023 (45%)

Prior 7-Day Average 96,881

Calls: 53,592 (55%)

Puts: 43,289 (45%)

Current vs Prior 7-Day Avg +13.73%

Calls: +13.45%

Puts: +14.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $113.07M

Calls: $84.78M (75%)

Puts: $28.29M (25%)

Prior (10/13) $60.30M

Calls: $45.04M (75%)

Puts: $15.27M (25%)

Current vs Prior +87.50%

Calls: +88.24%

Puts: +85.33%

Prior 7-Day Total $571.31M

Calls: $365.20M (64%)

Puts: $206.11M (36%)

Prior 7-Day Average $81.62M

Calls: $52.17M (64%)

Puts: $29.44M (36%)

Current vs Prior 7-Day Avg +38.54%

Calls: +62.50%

Puts: -3.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.81

Prior (10/13) 0.80

Current vs Prior +1.77%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -3.27%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14) 871,520

Calls: 367,420 (42%)

Puts: 504,100 (58%)

Prior (10/13) 855,038

Calls: 358,119 (42%)

Puts: 496,919 (58%)

Current vs Prior +1.93%

Prior 7-Day Total 5,792,060

Calls: 2,478,276 (43%)

Puts: 3,313,784 (57%)

Prior 7-Day Average 827,437

Calls: 354,039 (43%)

Puts: 473,397 (57%)

Current vs Prior 7-Day Avg +5.33%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.58% | 11.80%6.58% | 28.94%

Prior 7.60% | 11.81%7.60% | 28.21%

Current vs Prior -13.46% | -0.14%-13.46% | +2.59%

Prior 7-Day Avg 7.28% | 11.44%10.31% | 28.35%

Current vs 7-Day Avg -9.66% | +3.12%-36.23% | +2.09%

Prior 7-Day Eod 7.60% | 11.82%7.60% | 28.21%

Current vs 7-Day Eod -13.46% | -0.14%-13.46% | +2.59%

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 3.31% | 8.73%

Calls: 3.45% | 7.57%

Puts: 3.17% | 9.88%

Current vs 7-Day Avg -9.29% | +46.07%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($84.78M). Elevated premium activity with dollar volume up 88% vs prior. Above-average activity with volume up 57% vs prior.

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 BULLISH

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 98 of results (avg 8.0%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	17.60	18.30	$17.95	3.9%	639	0.84	1.8K
$225.00	Oct 16	7.25	7.55	$7.40	4.1%	4.5K	0.55	4.1K
$220.00	Oct 16	10.00	10.45	$10.23	4.4%	4.8K	0.66	2.4K
$205.00	Oct 16	21.75	22.80	$22.28	4.7%	135	0.90	670
$215.00	Oct 16	13.60	14.35	$13.98	5.4%	1.4K	0.76	943

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Nov 20	43.70	45.95	$44.83	5.0%	--	0.55	76
$260.00	Nov 20	50.50	53.25	$51.88	5.3%	--	0.60	21
$245.00	Oct 16	19.50	20.65	$20.08	5.7%	4	0.83	9
$225.00	Oct 16	5.85	6.20	$6.03	5.8%	997	0.46	1.0K
$240.00	Nov 20	37.00	39.40	$38.20	6.3%	179	0.50	31

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.61, cheapest $0.36)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Oct 16	0.50	0.56	$0.53	11.3%	182	0.07	201
$255.00	Oct 16	0.61	0.69	$0.65	12.3%	355	0.08	267
$252.50	Oct 16	0.77	0.85	$0.81	9.9%	379	0.10	215

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Oct 16	0.33	0.39	$0.36	16.7%	251	0.04	620
$200.00	Oct 16	0.44	0.50	$0.47	12.8%	3.6K	0.06	3.2K
$202.50	Oct 16	0.59	0.66	$0.63	11.1%	648	0.07	690
$205.00	Oct 16	0.79	0.87	$0.83	9.6%	1.8K	0.10	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Oct 16	41.40	44.95	$43.18	8.2%	2	1.00	61
$185.00	Oct 16	38.80	42.05	$40.42	8.0%	6	1.00	1.4K
$187.50	Oct 16	36.55	39.85	$38.20	8.6%	2	1.00	123
$190.00	Oct 16	33.85	36.65	$35.25	7.9%	27	1.00	1.0K
$192.50	Oct 16	31.45	34.70	$33.08	9.8%	17	0.94	403

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 16	43.00	46.30	$44.65	7.4%	--	0.98	11
$260.00	Oct 16	33.30	36.65	$34.97	9.6%	--	0.95	27
$250.00	Oct 16	23.40	25.80	$24.60	9.8%	193	0.88	473
$245.00	Oct 16	19.50	20.65	$20.08	5.7%	4	0.83	9
$260.00	Oct 23	35.45	38.85	$37.15	9.2%	39	0.83	34

Most actively traded options today. High liquidity = easy entry/exit. 271 active (total vol 82.1K, top 4.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	10.00	10.45	$10.23	4.4%	4.8K	0.66	2.4K
$225.00	Oct 16	7.25	7.55	$7.40	4.1%	4.5K	0.55	4.1K
$230.00	Oct 16	4.70	5.50	$5.10	15.7%	3.9K	0.43	1.1K
$222.50	Oct 16	7.80	9.30	$8.55	17.5%	3.4K	0.60	3.8K
$250.00	Oct 30	14.60	16.00	$15.30	9.2%	2.9K	0.40	532

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	0.15	0.25	$0.20	50.0%	4.6K	0.03	1.7K
$200.00	Oct 16	0.44	0.50	$0.47	12.8%	3.6K	0.06	3.2K
$210.00	Oct 16	1.38	1.54	$1.46	11.0%	2.9K	0.16	1.3K
$220.00	Oct 16	3.80	4.20	$4.00	10.0%	1.9K	0.34	1.2K
$205.00	Oct 16	0.79	0.87	$0.83	9.6%	1.8K	0.10	2.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 6.2%, max 21.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$242.50	Oct 16	Oct 23	108.5%	91.3%	18.9%	778	625
$237.50	Oct 16	Oct 23	106.3%	89.5%	18.8%	457	387
$210.00	Oct 16	Nov 27	105.4%	100.9%	4.5%	655	1.8K
$240.00	Oct 16	Nov 27	107.1%	103.0%	3.9%	2.9K	953
$235.00	Oct 16	Nov 27	105.6%	102.1%	3.5%	1.6K	4.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Oct 16	Oct 23	109.2%	90.0%	21.3%	506	15
$210.00	Oct 16	Nov 27	105.4%	100.9%	4.5%	2.9K	1.3K
$220.00	Oct 16	Nov 27	103.2%	100.3%	2.8%	1.9K	1.2K
$215.00	Oct 16	Nov 27	103.2%	100.6%	2.6%	1.5K	1.2K
$225.00	Oct 16	Nov 27	101.5%	99.2%	2.4%	1.0K	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 1.29, avg 2.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$220.00	Nov 20	$4.36	$5.64	$4.36	65%	1.29	$214.36
$250.00	$270.00	Nov 27	$6.01	$13.99	$6.01	45%	2.33	$256.01
$200.00	$210.00	Nov 20	$5.20	$4.80	$5.20	70%	0.92	$205.20
$250.00	$260.00	Nov 20	$2.80	$7.20	$2.80	44%	2.57	$252.80
$230.00	$240.00	Nov 20	$3.97	$6.03	$3.97	54%	1.52	$233.97

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$197.50	Oct 23	$0.18	$2.32	$0.18	18%	12.89	$199.82
$222.50	$220.00	Oct 23	$0.80	$1.70	$0.80	44%	2.12	$221.70
$230.00	$227.50	Oct 30	$1.00	$1.50	$1.00	48%	1.50	$229.00
$225.00	$222.50	Oct 23	$1.00	$1.50	$1.00	47%	1.50	$224.00
$185.00	$182.50	Oct 23	$0.11	$2.39	$0.11	9%	21.73	$184.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 0.92, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$252.50	$255.00	Oct 23	$0.97	$0.97	$1.53	76%	0.63	$253.47
$232.50	$235.00	Oct 23	$1.39	$1.39	$1.11	56%	1.25	$233.89
$250.00	$255.00	Oct 30	$2.15	$2.15	$2.85	60%	0.75	$252.15
$247.50	$250.00	Oct 23	$0.83	$0.83	$1.67	72%	0.50	$248.33
$257.50	$260.00	Oct 23	$0.59	$0.59	$1.91	81%	0.31	$258.09

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$200.00	Nov 27	$4.78	$4.78	$5.22	65%	0.92	$205.22
$210.00	$200.00	Nov 20	$4.65	$4.65	$5.35	65%	0.87	$205.35
$220.00	$210.00	Nov 20	$5.02	$5.02	$4.98	60%	1.01	$214.98
$210.00	$205.00	Nov 6	$2.57	$2.57	$2.43	65%	1.06	$207.43
$200.00	$195.00	Nov 13	$2.20	$2.20	$2.80	70%	0.79	$197.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $5.77, cheapest $4.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Oct 16	Oct 23	$4.90	105.6%	88.7%
$227.50	Oct 16	Oct 23	$5.22	104.7%	89.3%
$225.00	Oct 16	Oct 23	$5.70	101.5%	88.0%
$222.50	Oct 16	Oct 23	$5.65	101.3%	89.9%
$232.50	Oct 16	Oct 23	$5.62	103.6%	92.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Oct 16	Oct 23	$5.80	105.6%	88.7%
$227.50	Oct 16	Oct 23	$6.12	104.7%	89.3%
$225.00	Oct 16	Oct 23	$6.22	101.5%	88.0%
$222.50	Oct 16	Oct 23	$6.37	101.3%	89.9%
$230.00	Oct 16	Oct 23	$6.10	103.1%	92.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 5.93% of stock, avg 17.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Oct 16	$8.55	$4.88	$13.43	$209.07	$235.93	5.93%
$225.00	Oct 16	$7.40	$6.03	$13.43	$211.57	$238.43	5.93%
$227.50	Oct 16	$6.28	$7.48	$13.76	$213.74	$241.26	6.08%
$230.00	Oct 16	$5.10	$8.90	$14.00	$216.00	$244.00	6.19%
$220.00	Oct 16	$10.23	$4.00	$14.23	$205.77	$234.23	6.29%
$232.50	Oct 16	$4.20	$10.35	$14.55	$217.95	$247.05	6.43%
$217.50	Oct 16	$12.05	$3.10	$15.15	$202.35	$232.65	6.69%
$235.00	Oct 16	$3.53	$12.18	$15.71	$219.29	$250.71	6.94%
$215.00	Oct 16	$13.98	$2.44	$16.42	$198.58	$231.42	7.26%
$237.50	Oct 16	$2.88	$14.08	$16.96	$220.54	$254.46	7.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 2.35% of stock, avg 15.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$215.00	Oct 16	$2.88	$2.44	$5.32	$209.68	$242.82
$237.50	$217.50	Oct 16	$2.88	$3.10	$5.98	$211.52	$243.48
$235.00	$215.00	Oct 16	$3.53	$2.44	$5.97	$209.03	$240.97
$235.00	$217.50	Oct 16	$3.53	$3.10	$6.63	$210.87	$241.63
$237.50	$220.00	Oct 16	$2.88	$4.00	$6.88	$213.12	$244.38
$235.00	$220.00	Oct 16	$3.53	$4.00	$7.53	$212.47	$242.53
$232.50	$215.00	Oct 16	$4.20	$2.44	$6.64	$208.36	$239.14
$232.50	$217.50	Oct 16	$4.20	$3.10	$7.30	$210.20	$239.80
$232.50	$220.00	Oct 16	$4.20	$4.00	$8.20	$211.80	$240.70
$237.50	$222.50	Oct 16	$2.88	$4.88	$7.76	$214.74	$245.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 3.31, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/210	265/270	Nov 6	$3.84	$1.16	31%	3.31	$206.16	$268.84
192/195	248/250	Oct 23	$1.43	$1.07	57%	1.34	$193.57	$248.93
190/192	248/250	Oct 23	$1.30	$1.20	59%	1.08	$191.20	$248.80
202/205	248/250	Oct 23	$1.54	$0.96	48%	1.60	$203.46	$249.04
185/188	248/250	Oct 23	$1.20	$1.30	62%	0.92	$186.30	$248.70
192/195	242/245	Oct 23	$1.42	$1.08	52%	1.31	$193.58	$243.92
195/198	248/250	Oct 23	$1.36	$1.14	55%	1.19	$196.14	$248.86
208/210	248/250	Oct 23	$1.65	$0.85	43%	1.94	$208.35	$249.15
200/202	248/250	Oct 23	$1.42	$1.08	51%	1.31	$201.08	$248.92
190/192	242/245	Oct 23	$1.29	$1.21	55%	1.07	$191.21	$243.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$260.00	$270.00	Nov 20	$0.12	$9.88	9%	82.33
$230.00	$240.00	$250.00	Nov 20	$0.22	$9.78	10%	44.45
$250.00	$255.00	$260.00	Nov 6	$0.07	$4.93	5%	70.43
$190.00	$195.00	$200.00	Nov 20	$0.08	$4.92	5%	61.50
$235.00	$240.00	$245.00	Nov 6	$0.11	$4.89	6%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Nov 20	$0.37	$9.63	11%	26.03
$210.00	$220.00	$230.00	Nov 20	$0.41	$9.59	10%	23.39
$240.00	$250.00	$260.00	Nov 20	$0.42	$9.58	10%	22.81
$232.50	$235.00	$237.50	Oct 16	$0.07	$2.43	10%	34.71
$212.50	$215.00	$217.50	Oct 16	$0.09	$2.41	9%	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. 39 found (best net $-0.04, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$267.50	$270.00	1:2	Oct 16	-$0.07	$2.43
$265.00	$267.50	1:2	Oct 16	-$0.09	$2.41
$260.00	$262.50	1:2	Oct 16	-$0.12	$2.38
$257.50	$260.00	1:2	Oct 16	-$0.23	$2.27
$262.50	$265.00	1:2	Oct 16	-$0.25	$2.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$187.50	$185.00	1:2	Oct 16	-$0.04	$2.46
$185.00	$182.50	1:2	Oct 16	-$0.08	$2.42
$192.50	$190.00	1:2	Oct 16	-$0.13	$2.37
$195.00	$192.50	1:2	Oct 16	-$0.17	$2.33
$200.00	$197.50	1:2	Oct 16	-$0.25	$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 9.30%, avg 5.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Nov 27	$21.05	0.45	10.5%	9.30%	19.77%	1	22
$240.00	Nov 27	$24.10	0.50	6.0%	10.65%	16.70%	1	11
$270.00	Nov 27	$14.95	0.36	19.3%	6.61%	25.92%	6	4
$235.00	Nov 27	$26.00	0.52	3.8%	11.49%	15.33%	3	7
$260.00	Nov 20	$16.75	0.40	14.9%	7.40%	22.29%	94	1.1K
$250.00	Nov 20	$19.55	0.44	10.5%	8.64%	19.11%	985	831
$240.00	Nov 20	$23.05	0.49	6.0%	10.19%	16.24%	338	989
$230.00	Nov 27	$27.70	0.54	1.6%	12.24%	13.88%	9	11
$270.00	Nov 20	$14.00	0.35	19.3%	6.19%	25.50%	74	1.4K
$245.00	Nov 13	$20.45	0.46	8.3%	9.04%	17.30%	3	21

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 60,800

Total Puts 49,384

Put/Call Ratio 0.81

Net Difference 11,416

Prior's Put/Call Breakdown

Total Calls 38,954

Total Puts 31,090

Put/Call Ratio 0.80

Net Difference 7,864

Prior 7-Day Put/Call Summary

Total Calls 375,145

Total Puts 303,023

Average Put/Call Ratio 0.84

Ratio Trend Rising

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