MRNA - Options Database

MRNA

MODERNA INC

$154.10 +144.75%

(8/19 10:15) ◀

Wednesday, August 19, 2026 (10:20am)

▶ (8/19 10:25)

◀ 8/19 10:20 ▶

Option Volume

Detail

ℹ

Current (08/19 10:20am) 184,427

Calls: 72,132 (39%)

Puts: 112,295 (61%)

Prior (07/31) 12,322

Calls: 7,968 (65%)

Puts: 4,354 (35%)

Current vs Prior +1396.73%

Calls: +805.27% (Calls)

Puts: +2479.12% (Puts)

Prior 7-Day Total 602,568

Calls: 348,050 (58%)

Puts: 254,518 (42%)

Prior 7-Day Average 86,081

Calls: 49,721 (58%)

Puts: 36,359 (42%)

Current vs Prior 7-Day Avg +114.25%

Calls: +45.07%

Puts: +208.84%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/19 10:20am) $369.17M

Calls: $341.31M (92%)

Puts: $27.85M (8%)

Prior (07/31) $2.00M

Calls: $1.22M (61%)

Puts: $777.4K (39%)

Current vs Prior +18373.09%

Calls: +27852.98%

Puts: +3482.84%

Prior 7-Day Total $613.79M

Calls: $544.32M (89%)

Puts: $69.47M (11%)

Prior 7-Day Average $87.68M

Calls: $77.76M (89%)

Puts: $9.92M (11%)

Current vs Prior 7-Day Avg +321.02%

Calls: +338.94%

Puts: +180.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/19 10:20am) 1.56

Prior (07/31) 0.55

Current vs Prior +184.90%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +80.17%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/19 10:20am) 631,489

Calls: 278,617 (44%)

Puts: 352,872 (56%)

Prior (07/31) 586,407

Calls: 269,051 (46%)

Puts: 317,356 (54%)

Current vs Prior +7.69%

Prior 7-Day Total 4,317,664

Calls: 2,114,465 (49%)

Puts: 2,203,199 (51%)

Prior 7-Day Average 616,809

Calls: 302,066 (49%)

Puts: 314,742 (51%)

Current vs Prior 7-Day Avg +2.38%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 16.71% | 21.47%16.71% | 27.96%

Prior 10.49% | 13.41%16.16% | 24.08%

Current vs Prior +59.31% | +60.11%+3.39% | +16.10%

Prior 7-Day Avg 7.97% | 12.20%17.55% | 24.94%

Current vs 7-Day Avg +109.54% | +75.97%-4.76% | +12.10%

Prior 7-Day Eod 10.49% | 13.41%6.29% | 15.47%

Current vs 7-Day Eod +59.31% | +60.11%+165.67% | +80.71%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.26% | 34.50%

Calls: 11.32% | 20.39%

Puts: 79.20% | 48.61%

Prior 86.80% | 14.20%

Calls: 90.91% | 16.88%

Puts: 82.69% | 11.51%

Current vs Prior -47.86% | +142.96%

Prior 7-Day Avg 44.71% | 20.32%

Calls: 45.28% | 20.87%

Puts: 44.14% | 19.76%

Current vs 7-Day Avg +1.23% | +69.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($341.31M) vs puts ($27.85M). Massive premium surge with dollar volume up 18373% vs prior. Dollar volume significantly above 7-day average (321% higher). Unusually high activity with volume up 1397% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:20	BULLISH	BEARISH	BEARISH
10:15	BULLISH	BEARISH	BEARISH
10:10	BULLISH	BEARISH	BEARISH
10:05	BULLISH	BEARISH	BEARISH
10:00	BULLISH	BEARISH	BEARISH
09:55	BULLISH	BEARISH	BEARISH
09:50	BULLISH	BEARISH	BEARISH
09:45	BULLISH	BEARISH	BEARISH
09:40	BULLISH	BEARISH	BEARISH
09:35	BULLISH	BEARISH	BEARISH

📈 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 6 of results (avg 8.8%, best 7.9%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	4.25	4.60	$4.43	7.9%	59	0.26	--
$145.00	Sep 25	23.05	25.00	$24.03	8.1%	16	0.62	--
$155.00	Aug 21	11.00	12.00	$11.50	8.7%	597	0.52	--
$130.00	Aug 21	27.20	30.00	$28.60	9.8%	808	0.79	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 28	33.15	36.15	$34.65	8.7%	5	0.71	--
$150.00	Aug 21	10.00	11.00	$10.50	9.5%	30	0.41	--

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. 49 found (avg delta 0.66, highest 0.84)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 21	26.90	33.00	$29.95	20.4%	372	0.84	--
$130.00	Aug 21	27.20	30.00	$28.60	9.8%	808	0.79	--
$125.00	Sep 4	30.55	39.40	$34.98	25.3%	10	0.79	--
$125.00	Sep 11	31.55	40.40	$35.98	24.6%	13	0.78	--
$125.00	Aug 28	30.05	38.90	$34.48	25.7%	35	0.77	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 28	33.15	36.15	$34.65	8.7%	5	0.71	--
$180.00	Oct 2	30.90	39.85	$35.38	25.3%	1	0.64	--
$160.00	Aug 21	10.10	20.05	$15.08	66.0%	3	0.54	--

Most actively traded options today. High liquidity = easy entry/exit. 102 active (total vol 22.3K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	12.50	14.00	$13.25	11.3%	5.1K	0.59	--
$140.00	Aug 21	15.50	19.95	$17.73	25.1%	1.8K	0.71	--
$145.00	Aug 28	15.80	20.40	$18.10	25.4%	1.8K	0.63	--
$135.00	Aug 28	22.70	29.95	$26.33	27.5%	1.5K	0.72	--
$150.00	Aug 28	16.30	20.00	$18.15	20.4%	1.3K	0.58	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Aug 21	2.50	8.00	$5.25	104.8%	236	0.21	--
$140.00	Aug 21	5.70	10.00	$7.85	54.8%	200	0.29	--
$135.00	Aug 21	4.00	7.05	$5.53	55.2%	158	0.24	--
$125.00	Aug 21	2.50	4.50	$3.50	57.1%	137	0.16	--
$145.00	Aug 21	7.50	9.70	$8.60	25.6%	122	0.35	--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 2.70, avg 2.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$130.00	Aug 21	$1.35	$3.65	$1.35	84%	2.70	$126.35
$140.00	$145.00	Aug 21	$0.75	$4.25	$0.75	71%	5.67	$140.75
$125.00	$130.00	Sep 25	$1.38	$3.62	$1.38	76%	2.62	$126.38
$130.00	$140.00	Sep 25	$5.65	$4.35	$5.65	72%	0.77	$135.65
$165.00	$170.00	Aug 28	$0.42	$4.58	$0.42	40%	10.90	$165.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Sep 18	$0.40	$4.60	$0.40	37%	11.50	$144.60
$135.00	$130.00	Aug 21	$0.28	$4.72	$0.28	24%	16.86	$134.72
$160.00	$145.00	Oct 2	$5.40	$9.60	$5.40	48%	1.78	$154.60
$145.00	$140.00	Aug 21	$0.75	$4.25	$0.75	35%	5.67	$144.25
$130.00	$125.00	Sep 4	$0.52	$4.48	$0.52	24%	8.62	$129.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 1.39, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$165.00	Aug 28	$4.40	$4.40	$0.60	54%	7.33	$164.40
$160.00	$165.00	Sep 18	$4.60	$4.60	$0.40	49%	11.50	$164.60
$175.00	$180.00	Sep 4	$2.90	$2.90	$2.10	63%	1.38	$177.90
$175.00	$180.00	Aug 28	$2.33	$2.33	$2.67	67%	0.87	$177.33
$155.00	$160.00	Sep 11	$3.03	$3.03	$1.97	47%	1.54	$158.03

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$135.00	Sep 11	$5.82	$5.82	$4.18	63%	1.39	$139.18
$130.00	$125.00	Sep 18	$3.72	$3.72	$1.28	73%	2.91	$126.28
$145.00	$140.00	Aug 28	$4.15	$4.15	$0.85	63%	4.88	$140.85
$150.00	$145.00	Aug 28	$3.75	$3.75	$1.25	58%	3.00	$146.25
$135.00	$130.00	Sep 4	$2.85	$2.85	$2.15	71%	1.33	$132.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.19, cheapest $6.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Aug 21	Aug 28	$2.23	253.2%	135.3%
$170.00	Aug 21	Aug 28	$1.43	232.0%	118.3%
$160.00	Aug 21	Aug 28	$3.00	253.2%	144.3%
$165.00	Aug 21	Aug 28	$1.05	239.3%	132.6%
$145.00	Aug 21	Aug 28	$1.12	266.5%	161.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Aug 21	Oct 2	$6.50	253.2%	101.4%
$145.00	Aug 21	Aug 28	$3.30	266.5%	161.6%
$150.00	Aug 21	Aug 28	$5.15	257.4%	178.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 15.41% of stock, avg 21.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$150.00	Aug 21	$13.25	$10.50	$23.75	$126.25	$173.75	15.41%
$160.00	Aug 21	$9.50	$15.08	$24.58	$135.42	$184.58	15.95%
$140.00	Aug 21	$17.73	$7.85	$25.58	$114.42	$165.58	16.60%
$145.00	Aug 21	$16.98	$8.60	$25.58	$119.42	$170.58	16.60%
$155.00	Aug 28	$13.73	$14.93	$28.66	$126.34	$183.66	18.60%
$140.00	Aug 28	$21.10	$7.75	$28.85	$111.15	$168.85	18.72%
$145.00	Aug 28	$18.10	$11.90	$30.00	$115.00	$175.00	19.47%
$150.00	Sep 11	$18.43	$14.48	$32.91	$117.09	$182.91	21.36%
$150.00	Aug 28	$18.15	$15.65	$33.80	$116.20	$183.80	21.93%
$145.00	Sep 4	$23.05	$14.18	$37.23	$107.77	$182.23	24.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 96 found (cheapest 5.47% of stock, avg 13.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$180.00	$130.00	Aug 21	$3.18	$5.25	$8.43	$121.57	$188.43
$180.00	$135.00	Aug 21	$3.18	$5.53	$8.71	$126.29	$188.71
$175.00	$135.00	Aug 21	$4.43	$5.53	$9.96	$125.04	$184.96
$175.00	$130.00	Aug 21	$4.43	$5.25	$9.68	$120.32	$184.68
$180.00	$140.00	Aug 21	$3.18	$7.85	$11.03	$128.97	$191.03
$175.00	$140.00	Aug 21	$4.43	$7.85	$12.28	$127.72	$187.28
$170.00	$135.00	Aug 21	$6.25	$5.53	$11.78	$123.22	$181.78
$170.00	$130.00	Aug 21	$6.25	$5.25	$11.50	$118.50	$181.50
$180.00	$135.00	Aug 28	$4.50	$8.32	$12.82	$122.18	$192.82
$180.00	$140.00	Aug 28	$4.50	$7.75	$12.25	$127.75	$192.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 13.71, avg credit $3.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
125/130	175/180	Aug 28	$4.66	$0.34	42%	13.71	$125.34	$179.66
135/140	170/175	Aug 21	$4.14	$0.86	39%	4.81	$135.86	$174.14
125/130	170/175	Aug 21	$3.57	$1.43	47%	2.50	$126.43	$173.57
135/140	175/180	Aug 21	$3.57	$1.43	45%	2.50	$136.43	$178.57
125/130	175/180	Aug 21	$3.00	$2.00	52%	1.50	$127.00	$178.00
125/130	170/175	Aug 28	$3.18	$1.82	42%	1.75	$126.82	$173.18
130/135	170/175	Aug 21	$2.10	$2.90	44%	0.72	$132.90	$172.10
130/135	175/180	Aug 21	$1.53	$3.47	49%	0.44	$133.47	$176.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 70.43, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Sep 4	$0.07	$4.93	10%	70.43
$150.00	$155.00	$160.00	Sep 18	$0.08	$4.92	8%	61.50
$135.00	$140.00	$145.00	Oct 2	$0.10	$4.90	7%	49.00
$150.00	$155.00	$160.00	Sep 11	$0.32	$4.68	11%	14.62
$125.00	$130.00	$135.00	Sep 18	$0.24	$4.76	7%	19.83

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Aug 21	$1.15	$3.85	12%	3.35
$130.00	$135.00	$140.00	Aug 21	$2.04	$2.96	8%	1.45
$125.00	$130.00	$135.00	Sep 4	$2.33	$2.67	8%	1.15
$135.00	$140.00	$145.00	Aug 28	$4.72	$0.28	9%	0.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-7.78, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$175.00	1:2	Sep 4	-$3.91	$11.09
$175.00	$180.00	1:2	Aug 21	-$1.93	$3.07
$175.00	$180.00	1:2	Aug 28	-$2.17	$2.83
$170.00	$175.00	1:2	Aug 21	-$2.61	$2.39
$160.00	$165.00	1:2	Aug 28	-$3.70	$1.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$160.00	1:2	Oct 2	-$7.78	$12.22
$145.00	$135.00	1:2	Sep 11	-$3.96	$6.04
$130.00	$125.00	1:2	Aug 21	-$1.75	$3.25
$160.00	$150.00	1:2	Aug 21	-$5.92	$4.08
$145.00	$135.00	1:2	Sep 4	-$4.82	$5.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 11.52%, avg 5.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Sep 25	$17.75	0.56	0.6%	11.52%	12.10%	2	--
$165.00	Sep 25	$12.65	0.48	7.1%	8.21%	15.28%	1	--
$170.00	Sep 25	$10.25	0.45	10.3%	6.65%	16.97%	1	--
$160.00	Sep 18	$13.20	0.51	3.8%	8.57%	12.39%	10	--
$155.00	Sep 18	$15.50	0.55	0.6%	10.06%	10.64%	3	--
$165.00	Sep 18	$10.95	0.45	7.1%	7.11%	14.18%	510	--
$170.00	Sep 18	$8.75	0.43	10.3%	5.68%	16.00%	11	--
$180.00	Sep 25	$6.00	0.36	16.8%	3.89%	20.70%	3	--
$175.00	Sep 18	$6.85	0.39	13.6%	4.45%	18.01%	2	--
$180.00	Oct 2	$5.40	0.36	16.8%	3.50%	20.31%	8	--

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 72,132

Total Puts 112,295

Put/Call Ratio 1.56

Net Difference -40,163

Prior's Put/Call Breakdown

Total Calls 7,968

Total Puts 4,354

Put/Call Ratio 0.55

Net Difference 3,614

Prior 7-Day Put/Call Summary

Total Calls 348,050

Total Puts 254,518

Average Put/Call Ratio 0.86

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