MRNA - Options Database

MRNA

MODERNA INC

$222.17 -1.26%

(10/12 09:40) ◀

Monday, October 12, 2026 (9:45am)

▶ (10/12 09:50)

◀ 10/12 09:45 ▶

Option Volume

Detail

ℹ

Current (10/12 9:45am) 9,233

Calls: 3,315 (36%)

Puts: 5,918 (64%)

Prior (10/06) 22,355

Calls: 12,749 (57%)

Puts: 9,606 (43%)

Current vs Prior -58.70%

Calls: -74.00% (Calls)

Puts: -38.39% (Puts)

Prior 7-Day Total 1,005,028

Calls: 451,035 (45%)

Puts: 553,993 (55%)

Prior 7-Day Average 143,575

Calls: 64,433 (45%)

Puts: 79,141 (55%)

Current vs Prior 7-Day Avg -93.57%

Calls: -94.86%

Puts: -92.52%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 9:45am) $11.12M

Calls: $6.32M (57%)

Puts: $4.80M (43%)

Prior (10/06) $17.80M

Calls: $12.48M (70%)

Puts: $5.32M (30%)

Current vs Prior -37.51%

Calls: -49.33%

Puts: -9.78%

Prior 7-Day Total $1.36B

Calls: $1.18B (87%)

Puts: $176.55M (13%)

Prior 7-Day Average $194.41M

Calls: $169.19M (87%)

Puts: $25.22M (13%)

Current vs Prior 7-Day Avg -94.28%

Calls: -96.26%

Puts: -80.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 9:45am) 1.79

Prior (10/06) 0.75

Current vs Prior +136.93%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg +92.98%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 9:45am) 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 5,605,955

Calls: 2,474,125 (44%)

Puts: 3,131,830 (56%)

Prior 7-Day Average 800,850

Calls: 353,446 (44%)

Puts: 447,404 (56%)

Current vs Prior 7-Day Avg +3.52%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 9.08% | 13.15%9.08% | 30.04%

Prior 7.84% | 11.35%11.35% | 28.25%

Current vs Prior +15.77% | +15.88%-20.01% | +6.36%

Prior 7-Day Avg 8.27% | 13.37%13.56% | 27.10%

Current vs 7-Day Avg +9.74% | -1.64%-33.06% | +10.86%

Prior 7-Day Eod 7.84% | 11.35%10.32% | 27.69%

Current vs 7-Day Eod +15.77% | +15.88%-12.03% | +8.50%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.64% | 12.54%

Calls: 6.18% | 10.99%

Puts: 3.11% | 14.08%

Prior 2.33% | 2.08%

Calls: 2.03% | 1.85%

Puts: 2.63% | 2.30%

Current vs Prior +99.14% | +502.88%

Prior 7-Day Avg 22.21% | 14.09%

Calls: 22.27% | 13.22%

Puts: 22.15% | 14.95%

Current vs 7-Day Avg -79.10% | -10.98%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 59% vs prior. Extreme bearish P/C ratio of 1.79 - heavy put buying. P/C ratio rising 137% - 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 NEUTRAL

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
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 115 of results (avg 7.1%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	16.25	16.55	$16.40	1.8%	151	0.72	1.9K
$200.00	Oct 16	23.75	24.30	$24.03	2.3%	51	0.85	4.9K
$195.00	Oct 16	28.00	28.70	$28.35	2.5%	21	0.89	632
$250.00	Oct 16	2.48	2.56	$2.52	3.2%	202	0.18	1.7K
$212.50	Oct 16	14.45	14.95	$14.70	3.4%	4	0.69	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Oct 16	41.50	42.00	$41.75	1.2%	2	0.89	--
$220.00	Oct 16	8.30	8.50	$8.40	2.4%	478	0.44	1.1K
$222.50	Oct 16	9.50	9.80	$9.65	3.1%	68	0.48	760
$250.00	Oct 16	29.75	30.70	$30.23	3.1%	4	0.82	477
$225.00	Oct 16	10.90	11.25	$11.08	3.2%	130	0.52	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.77, cheapest $0.60)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Oct 16	0.56	0.63	$0.60	11.7%	19	0.06	611
$190.00	Oct 16	0.72	0.79	$0.76	9.2%	149	0.07	1.5K
$192.50	Oct 16	0.90	0.98	$0.94	8.5%	31	0.08	342

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.70, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	40.50	43.75	$42.13	7.7%	6	0.94	2.9K
$182.50	Oct 16	38.00	41.80	$39.90	9.5%	--	0.94	61
$185.00	Oct 16	35.85	39.20	$37.53	8.9%	2	0.93	1.4K
$187.50	Oct 16	33.45	37.00	$35.23	10.1%	--	0.93	132
$190.00	Oct 16	30.95	33.50	$32.23	7.9%	28	0.92	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Oct 16	41.50	42.00	$41.75	1.2%	2	0.89	--
$260.00	Oct 16	38.05	40.00	$39.03	5.0%	--	0.88	27
$250.00	Oct 16	29.75	30.70	$30.23	3.1%	4	0.82	477
$260.00	Oct 23	39.85	43.30	$41.58	8.3%	--	0.79	27
$245.00	Oct 16	25.50	26.40	$25.95	3.5%	5	0.77	10

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 6.7K, top 926)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 16	8.10	8.60	$8.35	6.0%	280	0.48	3.7K
$250.00	Oct 16	2.48	2.56	$2.52	3.2%	202	0.18	1.7K
$220.00	Oct 16	10.20	10.85	$10.52	6.2%	154	0.56	2.4K
$210.00	Oct 16	16.25	16.55	$16.40	1.8%	151	0.72	1.9K
$230.00	Oct 16	6.35	6.60	$6.48	3.9%	147	0.40	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.30	0.45	$0.38	39.5%	926	0.03	3.8K
$212.50	Oct 16	4.95	5.20	$5.08	4.9%	630	0.32	213
$220.00	Oct 16	8.30	8.50	$8.40	2.4%	478	0.44	1.1K
$200.00	Oct 16	1.78	1.88	$1.83	5.5%	368	0.14	2.0K
$205.00	Oct 16	2.73	2.89	$2.81	5.7%	258	0.20	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 10.6%, max 17.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$247.50	Oct 16	Oct 23	112.5%	95.7%	17.6%	19	184
$252.50	Oct 16	Oct 23	114.9%	99.5%	15.5%	56	64
$242.50	Oct 16	Oct 23	109.0%	94.6%	15.2%	18	253
$237.50	Oct 16	Oct 23	105.7%	94.2%	12.2%	62	183
$232.50	Oct 16	Oct 23	104.2%	93.7%	11.2%	78	217

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$217.50	Oct 16	Oct 23	97.7%	88.7%	10.2%	134	399
$222.50	Oct 16	Oct 23	100.0%	91.4%	9.3%	69	801
$250.00	Oct 16	Nov 20	112.5%	108.5%	3.7%	4	496

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 2.33, avg 2.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$250.00	Nov 20	$3.00	$7.00	$3.00	48%	2.33	$243.00
$250.00	$260.00	Nov 20	$2.60	$7.40	$2.60	44%	2.85	$252.60
$200.00	$210.00	Nov 20	$5.20	$4.80	$5.20	68%	0.92	$205.20
$220.00	$230.00	Nov 20	$4.15	$5.85	$4.15	58%	1.41	$224.15
$230.00	$240.00	Nov 20	$3.70	$6.30	$3.70	53%	1.70	$233.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$217.50	Oct 23	$0.73	$1.77	$0.73	44%	2.42	$219.27
$225.00	$222.50	Oct 23	$0.90	$1.60	$0.90	50%	1.78	$224.10
$210.00	$207.50	Nov 6	$0.59	$1.91	$0.59	37%	3.24	$209.41
$182.50	$180.00	Oct 30	$0.23	$2.27	$0.23	20%	9.87	$182.27
$185.00	$182.50	Oct 23	$0.15	$2.35	$0.15	11%	15.67	$184.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 1.28, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$252.50	$255.00	Oct 23	$0.70	$0.70	$1.80	74%	0.39	$253.20
$222.50	$225.00	Oct 23	$1.37	$1.37	$1.13	47%	1.21	$223.87
$225.00	$227.50	Oct 16	$1.05	$1.05	$1.45	52%	0.72	$226.05
$225.00	$230.00	Nov 6	$2.57	$2.57	$2.43	45%	1.06	$227.57
$247.50	$250.00	Oct 16	$0.37	$0.37	$2.13	80%	0.17	$247.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$210.00	Nov 20	$5.62	$5.62	$4.38	58%	1.28	$214.38
$210.00	$200.00	Nov 20	$4.35	$4.35	$5.65	63%	0.77	$205.65
$185.00	$180.00	Nov 20	$2.00	$2.00	$3.00	76%	0.67	$183.00
$212.50	$210.00	Nov 6	$1.63	$1.63	$0.87	62%	1.87	$210.87
$190.00	$185.00	Nov 13	$1.88	$1.88	$3.12	74%	0.60	$188.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $4.85, cheapest $3.83)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Oct 16	Oct 23	$4.50	98.0%	85.4%
$237.50	Oct 16	Oct 23	$4.12	105.7%	94.2%
$225.00	Oct 16	Oct 23	$4.28	100.4%	89.8%
$232.50	Oct 16	Oct 23	$4.45	104.2%	93.7%
$235.00	Oct 16	Oct 23	$4.35	104.4%	94.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Oct 16	Oct 23	$3.83	98.2%	85.4%
$225.00	Oct 16	Oct 23	$4.02	100.4%	89.8%
$215.00	Oct 16	Oct 23	$4.13	97.1%	87.2%
$230.00	Oct 16	Oct 23	$4.10	102.2%	92.9%
$217.50	Oct 16	Oct 23	$4.35	97.7%	88.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 8.51% of stock, avg 18.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Oct 16	$11.75	$7.15	$18.90	$198.60	$236.40	8.51%
$220.00	Oct 16	$10.52	$8.40	$18.92	$201.08	$238.92	8.52%
$222.50	Oct 16	$9.32	$9.65	$18.97	$203.53	$241.47	8.54%
$215.00	Oct 16	$13.30	$6.00	$19.30	$195.70	$234.30	8.69%
$225.00	Oct 16	$8.35	$11.08	$19.43	$205.57	$244.43	8.75%
$212.50	Oct 16	$14.70	$5.08	$19.78	$192.72	$232.28	8.90%
$227.50	Oct 16	$7.30	$12.58	$19.88	$207.62	$247.38	8.95%
$210.00	Oct 16	$16.40	$4.18	$20.58	$189.42	$230.58	9.26%
$230.00	Oct 16	$6.48	$14.23	$20.71	$209.29	$250.71	9.32%
$207.50	Oct 16	$17.98	$3.47	$21.45	$186.05	$228.95	9.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 4.58% of stock, avg 15.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$212.50	Oct 16	$5.10	$5.08	$10.18	$202.32	$245.18
$235.00	$215.00	Oct 16	$5.10	$6.00	$11.10	$203.90	$246.10
$232.50	$212.50	Oct 16	$5.80	$5.08	$10.88	$201.62	$243.38
$232.50	$215.00	Oct 16	$5.80	$6.00	$11.80	$203.20	$244.30
$230.00	$212.50	Oct 16	$6.48	$5.08	$11.56	$200.94	$241.56
$230.00	$215.00	Oct 16	$6.48	$6.00	$12.48	$202.52	$242.48
$235.00	$217.50	Oct 16	$5.10	$7.15	$12.25	$205.25	$247.25
$232.50	$217.50	Oct 16	$5.80	$7.15	$12.95	$204.55	$245.45
$230.00	$217.50	Oct 16	$6.48	$7.15	$13.63	$203.87	$243.63
$227.50	$212.50	Oct 16	$7.30	$5.08	$12.38	$200.12	$239.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 2.73, avg credit $1.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	240/242	Oct 23	$1.83	$0.67	40%	2.73	$200.67	$241.83
200/202	242/245	Oct 23	$1.70	$0.80	42%	2.13	$200.80	$244.20
200/202	245/248	Oct 23	$1.60	$0.90	44%	1.78	$200.90	$246.60
188/190	240/242	Oct 23	$1.24	$1.26	51%	0.98	$188.76	$241.24
210/212	242/245	Oct 16	$1.38	$1.12	44%	1.23	$211.12	$243.88
195/198	240/242	Oct 23	$1.36	$1.14	44%	1.19	$196.14	$241.36
190/192	240/242	Oct 23	$1.23	$1.27	49%	0.97	$191.27	$241.23
188/190	242/245	Oct 23	$1.11	$1.39	53%	0.80	$188.89	$243.61
205/208	242/245	Oct 16	$1.14	$1.36	51%	0.84	$206.36	$243.64
180/182	240/242	Oct 23	$1.05	$1.45	55%	0.72	$181.45	$241.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 24.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 13	$0.07	$4.93	6%	70.43
$200.00	$210.00	$220.00	Nov 20	$0.47	$9.53	10%	20.28
$255.00	$260.00	$265.00	Oct 30	$0.07	$4.93	5%	70.43
$220.00	$230.00	$240.00	Nov 20	$0.45	$9.55	10%	21.22
$240.00	$250.00	$260.00	Nov 20	$0.40	$9.60	8%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$240.00	$250.00	Nov 20	$0.40	$9.60	9%	24.00
$190.00	$195.00	$200.00	Nov 20	$0.08	$4.92	5%	61.50
$222.50	$225.00	$227.50	Oct 16	$0.07	$2.43	8%	34.71
$227.50	$230.00	$232.50	Oct 16	$0.07	$2.43	7%	34.71
$215.00	$217.50	$220.00	Oct 16	$0.10	$2.40	8%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-3.46, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$262.50	$265.00	1:2	Oct 16	-$1.20	$1.30
$260.00	$262.50	1:2	Oct 16	-$1.30	$1.20
$257.50	$260.00	1:2	Oct 16	-$1.48	$1.02
$255.00	$257.50	1:2	Oct 16	-$1.63	$0.87
$252.50	$255.00	1:2	Oct 16	-$1.80	$0.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$230.00	1:2	Oct 23	-$3.46	$16.54
$250.00	$225.00	1:2	Nov 6	-$11.83	$13.17
$182.50	$180.00	1:2	Oct 16	-$0.30	$2.20
$185.00	$182.50	1:2	Oct 16	-$0.37	$2.13
$190.00	$187.50	1:2	Oct 16	-$0.44	$2.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 7.85%, avg 5.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Nov 20	$17.45	0.40	17.0%	7.85%	24.88%	4	895
$250.00	Nov 20	$19.95	0.44	12.5%	8.98%	21.51%	8	888
$240.00	Nov 20	$23.25	0.48	8.0%	10.46%	18.49%	12	819
$230.00	Nov 20	$26.75	0.53	3.5%	12.04%	15.56%	10	699
$250.00	Nov 13	$18.15	0.43	12.5%	8.17%	20.70%	--	15
$240.00	Nov 13	$21.25	0.48	8.0%	9.56%	17.59%	3	19
$260.00	Nov 13	$15.40	0.38	17.0%	6.93%	23.96%	--	16
$245.00	Nov 13	$19.30	0.45	10.3%	8.69%	18.96%	--	20
$235.00	Nov 13	$22.95	0.50	5.8%	10.33%	16.10%	--	12
$230.00	Nov 13	$24.80	0.53	3.5%	11.16%	14.69%	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 3,315

Total Puts 5,918

Put/Call Ratio 1.79

Net Difference -2,603

Prior's Put/Call Breakdown

Total Calls 12,749

Total Puts 9,606

Put/Call Ratio 0.75

Net Difference 3,143

Prior 7-Day Put/Call Summary

Total Calls 451,035

Total Puts 553,993

Average Put/Call Ratio 0.93

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