MRNA - Options Database

MRNA

MODERNA INC

$220.85 -1.84%

(10/8 18:02) ◀

Monday, October 12, 2026 (9:35am)

▶ (10/12 09:40)

◀ 10/12 09:35 ▶

Option Volume

Detail

ℹ

Current (10/12 9:35am) 5,263

Calls: 1,893 (36%)

Puts: 3,370 (64%)

Prior (10/06) 5,161

Calls: 3,415 (66%)

Puts: 1,746 (34%)

Current vs Prior +1.98%

Calls: -44.57% (Calls)

Puts: +93.01% (Puts)

Prior 7-Day Total 952,970

Calls: 428,689 (45%)

Puts: 524,281 (55%)

Prior 7-Day Average 136,138

Calls: 61,241 (45%)

Puts: 74,897 (55%)

Current vs Prior 7-Day Avg -96.13%

Calls: -96.91%

Puts: -95.50%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 9:35am) $6.62M

Calls: $4.39M (66%)

Puts: $2.23M (34%)

Prior (10/06) $3.87M

Calls: $3.17M (82%)

Puts: $696.4K (18%)

Current vs Prior +71.08%

Calls: +38.48%

Puts: +219.51%

Prior 7-Day Total $1.32B

Calls: $1.17B (89%)

Puts: $146.92M (11%)

Prior 7-Day Average $188.04M

Calls: $167.05M (89%)

Puts: $20.99M (11%)

Current vs Prior 7-Day Avg -96.48%

Calls: -97.37%

Puts: -89.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 9:35am) 1.78

Prior (10/06) 0.51

Current vs Prior +248.20%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +99.92%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 9:35am) 829,020

Calls: 346,466 (42%)

Puts: 482,554 (58%)

Prior (10/06) 803,397

Calls: 346,222 (43%)

Puts: 457,175 (57%)

Current vs Prior +3.19%

Prior 7-Day Total 5,379,483

Calls: 2,392,110 (44%)

Puts: 2,987,373 (56%)

Prior 7-Day Average 768,497

Calls: 341,730 (44%)

Puts: 426,767 (56%)

Current vs Prior 7-Day Avg +7.88%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 9.24% | 13.24%9.24% | 30.38%

Prior 6.65% | 11.12%14.06% | 29.70%

Current vs Prior +38.86% | +19.04%-34.32% | +2.31%

Prior 7-Day Avg 8.45% | 13.75%14.64% | 26.75%

Current vs 7-Day Avg +9.34% | -3.71%-36.92% | +13.57%

Prior 7-Day Eod 6.65% | 11.12%10.32% | 27.69%

Current vs 7-Day Eod +38.86% | +19.04%-10.49% | +9.72%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.89% | 13.24%

Calls: 6.49% | 17.73%

Puts: 5.30% | 8.75%

Prior 5.08% | 14.68%

Calls: 5.76% | 14.89%

Puts: 4.40% | 14.46%

Current vs Prior +15.94% | -9.81%

Prior 7-Day Avg 26.05% | 16.24%

Calls: 25.36% | 14.72%

Puts: 26.74% | 17.76%

Current vs 7-Day Avg -77.39% | -18.46%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($4.39M). Elevated premium activity with dollar volume up 71% vs prior. Extreme bearish P/C ratio of 1.78 - heavy put buying. P/C ratio rising 248% - increased hedging/bearish positioning.

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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:35	BEARISH	BEARISH	BEARISH
10:30	BEARISH	BEARISH	BEARISH
10:25	BEARISH	BEARISH	BEARISH
10:20	BEARISH	BEARISH	BEARISH
10:15	BEARISH	BEARISH	BEARISH
10:10	BEARISH	BEARISH	BEARISH
10:05	BEARISH	NEUTRAL	BEARISH
10:00	BEARISH	NEUTRAL	MIXED
09:55	BEARISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
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 113 of results (avg 7.4%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	22.80	23.50	$23.15	3.0%	41	0.83	4.9K
$195.00	Oct 16	26.90	27.85	$27.38	3.5%	15	0.88	632
$217.50	Oct 16	11.05	11.45	$11.25	3.6%	24	0.58	4.8K
$210.00	Oct 16	15.40	16.10	$15.75	4.4%	132	0.70	1.9K
$205.00	Oct 16	18.60	19.50	$19.05	4.7%	1	0.77	781

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 16	26.25	27.20	$26.73	3.6%	5	0.79	10
$220.00	Oct 16	8.85	9.20	$9.02	3.9%	289	0.46	1.1K
$250.00	Oct 16	30.60	31.85	$31.23	4.0%	1	0.83	477
$232.50	Oct 16	16.55	17.25	$16.90	4.1%	2	0.65	21
$225.00	Oct 16	11.65	12.15	$11.90	4.2%	80	0.54	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.85, cheapest $0.65)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Oct 16	0.91	1.07	$0.99	16.2%	11	0.08	115

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	0.61	0.68	$0.65	10.8%	22	0.06	1.1K
$187.50	Oct 16	0.76	0.83	$0.80	8.7%	15	0.07	611
$190.00	Oct 16	0.93	1.02	$0.98	9.2%	30	0.08	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.70, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Oct 16	42.05	45.65	$43.85	8.2%	--	0.96	108
$180.00	Oct 16	40.10	42.70	$41.40	6.3%	2	0.96	2.9K
$182.50	Oct 16	37.25	41.00	$39.13	9.6%	--	0.95	61
$185.00	Oct 16	34.85	38.35	$36.60	9.6%	1	0.94	1.4K
$177.50	Oct 23	43.15	46.90	$45.03	8.3%	--	0.93	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Oct 16	40.80	44.65	$42.72	9.0%	2	0.89	--
$260.00	Oct 16	39.00	41.75	$40.38	6.8%	--	0.88	27
$250.00	Oct 16	30.60	31.85	$31.23	4.0%	1	0.83	477
$245.00	Oct 16	26.25	27.20	$26.73	3.6%	5	0.79	10
$260.00	Oct 23	40.75	44.40	$42.58	8.6%	--	0.79	27

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 4.0K, top 879)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	15.40	16.10	$15.75	4.4%	132	0.70	1.9K
$250.00	Oct 16	1.98	2.22	$2.10	11.4%	124	0.16	1.7K
$245.00	Oct 16	2.61	2.91	$2.76	10.9%	115	0.20	268
$225.00	Oct 16	7.55	8.15	$7.85	7.6%	104	0.46	3.7K
$220.00	Oct 16	9.70	10.35	$10.02	6.5%	93	0.54	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.40	0.62	$0.51	43.1%	879	0.04	3.8K
$212.50	Oct 16	5.45	5.85	$5.65	7.1%	619	0.34	213
$220.00	Oct 16	8.85	9.20	$9.02	3.9%	289	0.46	1.1K
$200.00	Oct 16	2.17	2.31	$2.24	6.3%	125	0.17	2.0K
$217.50	Oct 16	7.60	8.00	$7.80	5.1%	106	0.42	365

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 10.4%, max 15.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$247.50	Oct 16	Oct 23	109.2%	94.7%	15.3%	7	184
$227.50	Oct 16	Oct 23	103.2%	89.9%	14.8%	67	4.8K
$237.50	Oct 16	Oct 23	105.4%	91.8%	14.8%	15	183
$242.50	Oct 16	Oct 23	107.0%	93.7%	14.2%	15	253
$217.50	Oct 16	Oct 23	100.7%	90.3%	11.5%	25	4.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$217.50	Oct 16	Oct 23	100.7%	90.3%	11.5%	109	399
$222.50	Oct 16	Oct 23	100.5%	91.0%	10.5%	22	801
$250.00	Oct 16	Nov 20	108.9%	108.3%	0.5%	1	496

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 1.49, avg 2.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$230.00	Nov 20	$4.01	$5.99	$4.01	58%	1.49	$224.01
$210.00	$220.00	Nov 20	$4.54	$5.46	$4.54	63%	1.20	$214.54
$200.00	$210.00	Nov 20	$5.18	$4.82	$5.18	68%	0.93	$205.18
$230.00	$240.00	Nov 20	$3.64	$6.36	$3.64	53%	1.75	$233.64
$240.00	$250.00	Nov 20	$3.20	$6.80	$3.20	48%	2.12	$243.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$217.50	Oct 23	$0.92	$1.58	$0.92	46%	1.72	$219.08
$200.00	$197.50	Oct 23	$0.41	$2.09	$0.41	24%	5.10	$199.59
$225.00	$222.50	Oct 23	$1.13	$1.37	$1.13	51%	1.21	$223.87
$210.00	$207.50	Oct 23	$0.70	$1.80	$0.70	34%	2.57	$209.30
$202.50	$200.00	Oct 23	$0.52	$1.98	$0.52	26%	3.81	$201.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 1.17, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$227.50	Oct 23	$1.27	$1.27	$1.23	51%	1.03	$226.27
$252.50	$255.00	Oct 23	$0.58	$0.58	$1.92	76%	0.30	$253.08
$260.00	$262.50	Oct 16	$0.16	$0.16	$2.34	90%	0.07	$260.16
$252.50	$255.00	Oct 16	$0.26	$0.26	$2.24	85%	0.12	$252.76
$257.50	$260.00	Oct 16	$0.18	$0.18	$2.32	88%	0.08	$257.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$210.00	Nov 20	$5.40	$5.40	$4.60	58%	1.17	$214.60
$210.00	$200.00	Nov 20	$4.80	$4.80	$5.20	63%	0.92	$205.20
$185.00	$180.00	Nov 13	$1.82	$1.82	$3.18	76%	0.57	$183.18
$195.00	$190.00	Nov 13	$2.00	$2.00	$3.00	71%	0.67	$193.00
$187.50	$185.00	Oct 23	$0.90	$0.90	$1.60	86%	0.56	$186.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $4.79, cheapest $3.87)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 16	Oct 23	$4.13	103.2%	89.7%
$227.50	Oct 16	Oct 23	$4.23	103.2%	89.9%
$220.00	Oct 16	Oct 23	$4.36	100.4%	87.5%
$235.00	Oct 16	Oct 23	$4.05	103.8%	91.4%
$212.50	Oct 16	Oct 23	$4.09	100.7%	89.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 16	Oct 23	$3.87	103.4%	89.7%
$220.00	Oct 16	Oct 23	$4.03	100.6%	87.5%
$212.50	Oct 16	Oct 23	$4.00	100.7%	89.2%
$215.00	Oct 16	Oct 23	$4.17	99.9%	89.4%
$217.50	Oct 16	Oct 23	$4.33	100.7%	90.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 8.62% of stock, avg 18.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Oct 16	$10.02	$9.02	$19.04	$200.96	$239.04	8.62%
$217.50	Oct 16	$11.25	$7.80	$19.05	$198.45	$236.55	8.63%
$222.50	Oct 16	$8.80	$10.38	$19.18	$203.32	$241.68	8.68%
$215.00	Oct 16	$12.65	$6.63	$19.28	$195.72	$234.28	8.73%
$225.00	Oct 16	$7.85	$11.90	$19.75	$205.25	$244.75	8.94%
$212.50	Oct 16	$14.18	$5.65	$19.83	$192.67	$232.33	8.98%
$227.50	Oct 16	$6.95	$13.50	$20.45	$207.05	$247.95	9.26%
$210.00	Oct 16	$15.75	$4.75	$20.50	$189.50	$230.50	9.28%
$230.00	Oct 16	$6.05	$15.15	$21.20	$208.80	$251.20	9.60%
$207.50	Oct 16	$17.35	$4.00	$21.35	$186.15	$228.85	9.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 4.55% of stock, avg 15.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$232.50	$210.00	Oct 16	$5.30	$4.75	$10.05	$199.95	$242.55
$232.50	$212.50	Oct 16	$5.30	$5.65	$10.95	$201.55	$243.45
$230.00	$210.00	Oct 16	$6.05	$4.75	$10.80	$199.20	$240.80
$230.00	$212.50	Oct 16	$6.05	$5.65	$11.70	$200.80	$241.70
$232.50	$215.00	Oct 16	$5.30	$6.63	$11.93	$203.07	$244.43
$230.00	$215.00	Oct 16	$6.05	$6.63	$12.68	$202.32	$242.68
$227.50	$210.00	Oct 16	$6.95	$4.75	$11.70	$198.30	$239.20
$227.50	$212.50	Oct 16	$6.95	$5.65	$12.60	$199.90	$240.10
$232.50	$217.50	Oct 16	$5.30	$7.80	$13.10	$204.40	$245.60
$227.50	$215.00	Oct 16	$6.95	$6.63	$13.58	$201.42	$241.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 1.50, avg credit $1.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/188	242/245	Oct 23	$1.50	$1.00	54%	1.50	$186.00	$244.00
185/188	245/248	Oct 23	$1.37	$1.13	56%	1.21	$186.13	$246.37
185/188	248/250	Oct 23	$1.30	$1.20	58%	1.08	$186.20	$248.80
178/180	242/245	Oct 23	$1.24	$1.26	59%	0.98	$178.76	$243.74
185/188	240/242	Oct 23	$1.35	$1.15	52%	1.17	$186.15	$241.35
178/180	245/248	Oct 23	$1.11	$1.39	61%	0.80	$178.89	$246.11
190/192	242/245	Oct 23	$1.35	$1.15	51%	1.17	$191.15	$243.85
178/180	248/250	Oct 23	$1.04	$1.46	63%	0.71	$178.96	$248.54
205/208	242/245	Oct 23	$1.68	$0.82	37%	2.05	$205.82	$244.18
195/198	242/245	Oct 23	$1.44	$1.06	46%	1.36	$196.06	$243.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Nov 20	$0.37	$9.63	10%	26.03
$230.00	$235.00	$240.00	Oct 30	$0.09	$4.91	6%	54.56
$220.00	$225.00	$230.00	Nov 6	$0.08	$4.92	6%	61.50
$230.00	$240.00	$250.00	Nov 20	$0.44	$9.56	9%	21.73
$222.50	$225.00	$227.50	Oct 16	$0.05	$2.45	8%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Nov 20	$0.34	$9.66	9%	28.41
$240.00	$250.00	$260.00	Nov 20	$0.36	$9.64	8%	26.78
$225.00	$227.50	$230.00	Oct 16	$0.05	$2.45	8%	49.00
$180.00	$185.00	$190.00	Nov 20	$0.08	$4.92	5%	61.50
$230.00	$232.50	$235.00	Oct 16	$0.05	$2.45	7%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-4.39, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$262.50	$265.00	1:2	Oct 16	-$0.87	$1.63
$260.00	$262.50	1:2	Oct 16	-$0.95	$1.55
$257.50	$260.00	1:2	Oct 16	-$1.09	$1.41
$255.00	$257.50	1:2	Oct 16	-$1.27	$1.23
$252.50	$255.00	1:2	Oct 16	-$1.37	$1.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$230.00	1:2	Oct 23	-$4.39	$15.61
$250.00	$225.00	1:2	Nov 6	-$12.10	$12.90
$180.00	$177.50	1:2	Oct 23	-$0.47	$2.03
$182.50	$180.00	1:2	Oct 16	-$0.45	$2.05
$187.50	$185.00	1:2	Oct 16	-$0.50	$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 8.74%, avg 4.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Nov 20	$19.30	0.43	13.2%	8.74%	21.94%	5	888
$260.00	Nov 20	$16.50	0.39	17.7%	7.47%	25.20%	2	895
$240.00	Nov 20	$22.55	0.48	8.7%	10.21%	18.88%	4	819
$230.00	Nov 20	$26.40	0.53	4.1%	11.95%	16.10%	9	699
$245.00	Nov 13	$18.90	0.45	10.9%	8.56%	19.49%	--	20
$250.00	Nov 13	$17.35	0.42	13.2%	7.86%	21.06%	--	15
$240.00	Nov 13	$20.55	0.47	8.7%	9.30%	17.98%	1	19
$260.00	Nov 13	$14.60	0.38	17.7%	6.61%	24.34%	--	16
$235.00	Nov 13	$22.35	0.49	6.4%	10.12%	16.53%	--	12
$230.00	Nov 13	$24.25	0.52	4.1%	10.98%	15.12%	1	20

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 1,893

Total Puts 3,370

Put/Call Ratio 1.78

Net Difference -1,477

Prior's Put/Call Breakdown

Total Calls 3,415

Total Puts 1,746

Put/Call Ratio 0.51

Net Difference 1,669

Prior 7-Day Put/Call Summary

Total Calls 428,689

Total Puts 524,281

Average Put/Call Ratio 0.89

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