MRNA - Options Database

MRNA

MODERNA INC

$220.91 -1.82%

(10/12 09:45) ◀

Monday, October 12, 2026 (9:50am)

▶ (10/12 09:55)

◀ 10/12 09:50 ▶

Option Volume

Detail

ℹ

Current (10/12 9:50am) 10,758

Calls: 3,894 (36%)

Puts: 6,864 (64%)

Prior (10/06) 27,715

Calls: 15,644 (56%)

Puts: 12,071 (44%)

Current vs Prior -61.18%

Calls: -75.11% (Calls)

Puts: -43.14% (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 -92.51%

Calls: -93.96%

Puts: -91.33%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 9:50am) $12.77M

Calls: $7.26M (57%)

Puts: $5.52M (43%)

Prior (10/06) $21.73M

Calls: $12.32M (57%)

Puts: $9.42M (43%)

Current vs Prior -41.23%

Calls: -41.08%

Puts: -41.42%

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 -93.43%

Calls: -95.71%

Puts: -78.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 9:50am) 1.76

Prior (10/06) 0.77

Current vs Prior +128.45%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg +90.54%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 9:50am) 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 9.09% | 13.15%9.09% | 30.38%

Prior 7.84% | 11.35%11.35% | 28.25%

Current vs Prior +15.91% | +15.90%-19.91% | +7.54%

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

Current vs 7-Day Avg +9.87% | -1.63%-32.97% | +12.09%

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

Current vs 7-Day Eod +15.91% | +15.90%-11.92% | +9.71%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.26% | 14.80%

Calls: 6.06% | 14.70%

Puts: 2.46% | 14.90%

Prior 2.33% | 2.08%

Calls: 2.03% | 1.85%

Puts: 2.63% | 2.30%

Current vs Prior +82.83% | +611.54%

Prior 7-Day Avg 22.21% | 14.09%

Calls: 22.27% | 13.22%

Puts: 22.15% | 14.95%

Current vs 7-Day Avg -80.82% | +5.06%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 61% vs prior. Extreme bearish P/C ratio of 1.76 - heavy put buying. P/C ratio rising 128% - 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
09:50	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 122 of results (avg 6.9%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 16	26.95	27.45	$27.20	1.8%	22	0.89	632
$210.00	Oct 16	15.30	15.65	$15.48	2.3%	159	0.71	1.9K
$200.00	Oct 16	22.70	23.25	$22.98	2.4%	53	0.85	4.9K
$212.50	Oct 16	13.70	14.20	$13.95	3.6%	4	0.67	3.5K
$217.50	Oct 16	10.90	11.30	$11.10	3.6%	29	0.58	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	8.75	8.80	$8.78	0.6%	568	0.46	1.1K
$262.50	Oct 16	42.25	43.15	$42.70	2.1%	2	0.89	--
$222.50	Oct 16	10.05	10.30	$10.18	2.5%	73	0.50	760
$245.00	Oct 16	26.40	27.15	$26.78	2.8%	5	0.79	10
$235.00	Oct 16	18.40	18.95	$18.67	2.9%	35	0.69	39

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.73, cheapest $0.64)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Oct 16	0.62	0.65	$0.64	4.7%	21	0.06	611
$190.00	Oct 16	0.78	0.83	$0.81	6.2%	152	0.07	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 111 found (avg delta 0.70, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Oct 16	42.30	45.75	$44.03	7.8%	--	0.97	108
$180.00	Oct 16	39.85	42.65	$41.25	6.8%	6	0.97	2.9K
$182.50	Oct 16	37.40	41.05	$39.22	9.3%	--	0.96	61
$185.00	Oct 16	35.05	38.10	$36.58	8.3%	2	0.95	1.4K
$187.50	Oct 16	32.65	36.35	$34.50	10.7%	--	0.94	132

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Oct 16	42.25	43.15	$42.70	2.1%	2	0.89	--
$260.00	Oct 16	39.00	40.80	$39.90	4.5%	--	0.88	27
$250.00	Oct 16	30.45	31.60	$31.03	3.7%	4	0.83	477
$260.00	Oct 23	40.60	44.00	$42.30	8.0%	--	0.79	27
$245.00	Oct 16	26.40	27.15	$26.78	2.8%	5	0.79	10

Most actively traded options today. High liquidity = easy entry/exit. 176 active (total vol 7.6K, top 994)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 16	7.60	7.95	$7.78	4.5%	310	0.46	3.7K
$230.00	Oct 16	5.90	6.25	$6.08	5.8%	216	0.38	1.2K
$250.00	Oct 16	2.24	2.35	$2.30	4.8%	215	0.17	1.7K
$220.00	Oct 16	9.60	10.20	$9.90	6.1%	176	0.54	2.4K
$210.00	Oct 16	15.30	15.65	$15.48	2.3%	159	0.71	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.30	0.43	$0.37	35.1%	994	0.03	3.8K
$212.50	Oct 16	5.25	5.50	$5.38	4.6%	649	0.33	213
$220.00	Oct 16	8.75	8.80	$8.78	0.6%	568	0.46	1.1K
$200.00	Oct 16	1.92	2.00	$1.96	4.1%	429	0.15	2.0K
$205.00	Oct 16	2.95	3.05	$3.00	3.3%	282	0.22	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. 11 strikes (avg 9.6%, max 16.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$252.50	Oct 16	Oct 23	113.4%	97.6%	16.2%	57	64
$247.50	Oct 16	Oct 23	110.4%	96.7%	14.1%	20	184
$242.50	Oct 16	Oct 23	109.0%	95.6%	14.0%	18	253
$237.50	Oct 16	Oct 23	106.2%	95.3%	11.5%	62	183
$232.50	Oct 16	Oct 23	103.2%	93.4%	10.5%	101	217

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$217.50	Oct 16	Oct 23	96.5%	89.2%	8.2%	137	399
$250.00	Oct 16	Nov 20	111.9%	109.4%	2.3%	4	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 2.45, avg 2.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$250.00	Nov 20	$2.90	$7.10	$2.90	48%	2.45	$242.90
$210.00	$220.00	Nov 20	$4.40	$5.60	$4.40	63%	1.27	$214.40
$220.00	$230.00	Nov 20	$4.05	$5.95	$4.05	58%	1.47	$224.05
$230.00	$240.00	Nov 20	$3.65	$6.35	$3.65	53%	1.74	$233.65
$250.00	$260.00	Nov 13	$2.65	$7.35	$2.65	42%	2.77	$252.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$180.00	Oct 30	$0.12	$2.38	$0.12	20%	19.83	$182.38
$210.00	$207.50	Nov 6	$0.66	$1.84	$0.66	37%	2.79	$209.34
$200.00	$197.50	Oct 23	$0.40	$2.10	$0.40	23%	5.25	$199.60
$190.00	$185.00	Nov 13	$1.10	$3.90	$1.10	26%	3.55	$188.90
$212.50	$210.00	Oct 23	$0.77	$1.73	$0.77	37%	2.25	$211.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 1.18, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Oct 30	$2.65	$2.65	$2.35	47%	1.13	$227.65
$247.50	$250.00	Oct 23	$0.70	$0.70	$1.80	72%	0.39	$248.20
$237.50	$240.00	Oct 23	$0.85	$0.85	$1.65	63%	0.52	$238.35
$237.50	$240.00	Oct 16	$0.63	$0.63	$1.87	71%	0.34	$238.13
$222.50	$225.00	Oct 23	$1.20	$1.20	$1.30	48%	0.92	$223.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$210.00	Nov 20	$5.42	$5.42	$4.58	58%	1.18	$214.58
$210.00	$200.00	Nov 20	$4.77	$4.77	$5.23	63%	0.91	$205.23
$195.00	$190.00	Nov 13	$2.52	$2.52	$2.48	71%	1.02	$192.48
$220.00	$215.00	Nov 13	$3.00	$3.00	$2.00	57%	1.50	$217.00
$215.00	$212.50	Oct 23	$1.73	$1.73	$0.77	60%	2.25	$213.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $4.92, cheapest $3.64)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 16	Oct 23	$4.15	96.2%	85.1%
$235.00	Oct 16	Oct 23	$4.40	104.7%	94.3%
$232.50	Oct 16	Oct 23	$4.50	103.2%	93.4%
$225.00	Oct 16	Oct 23	$4.57	100.3%	90.7%
$227.50	Oct 16	Oct 23	$4.65	100.7%	91.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 16	Oct 23	$3.64	96.2%	85.1%
$225.00	Oct 16	Oct 23	$4.22	100.3%	90.7%
$230.00	Oct 16	Oct 23	$4.07	102.0%	93.8%
$220.00	Oct 16	Oct 23	$4.37	96.8%	89.0%
$222.50	Oct 16	Oct 23	$4.25	99.1%	91.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 8.42% of stock, avg 18.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Oct 16	$11.10	$7.50	$18.60	$198.90	$236.10	8.42%
$220.00	Oct 16	$9.90	$8.78	$18.68	$201.32	$238.68	8.46%
$222.50	Oct 16	$8.75	$10.18	$18.93	$203.57	$241.43	8.57%
$215.00	Oct 16	$12.60	$6.38	$18.98	$196.02	$233.98	8.59%
$212.50	Oct 16	$13.95	$5.38	$19.33	$193.17	$231.83	8.75%
$225.00	Oct 16	$7.78	$11.63	$19.41	$205.59	$244.41	8.79%
$227.50	Oct 16	$6.80	$13.13	$19.93	$207.57	$247.43	9.02%
$210.00	Oct 16	$15.48	$4.47	$19.95	$190.05	$229.95	9.03%
$207.50	Oct 16	$17.27	$3.65	$20.92	$186.58	$228.42	9.47%
$230.00	Oct 16	$6.08	$14.88	$20.96	$209.04	$250.96	9.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 4.45% of stock, avg 15.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$232.50	$210.00	Oct 16	$5.35	$4.47	$9.82	$200.18	$242.32
$232.50	$212.50	Oct 16	$5.35	$5.38	$10.73	$201.77	$243.23
$230.00	$210.00	Oct 16	$6.08	$4.47	$10.55	$199.45	$240.55
$232.50	$215.00	Oct 16	$5.35	$6.38	$11.73	$203.27	$244.23
$230.00	$212.50	Oct 16	$6.08	$5.38	$11.46	$201.04	$241.46
$230.00	$215.00	Oct 16	$6.08	$6.38	$12.46	$202.54	$242.46
$227.50	$210.00	Oct 16	$6.80	$4.47	$11.27	$198.73	$238.77
$227.50	$212.50	Oct 16	$6.80	$5.38	$12.18	$200.32	$239.68
$227.50	$215.00	Oct 16	$6.80	$6.38	$13.18	$201.82	$240.68
$232.50	$217.50	Oct 16	$5.35	$7.50	$12.85	$204.65	$245.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 1.00, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
178/180	245/248	Oct 23	$1.25	$1.25	61%	1.00	$178.75	$246.25
200/202	245/248	Oct 23	$1.55	$0.95	44%	1.63	$200.95	$246.55
178/180	242/245	Oct 23	$1.13	$1.37	59%	0.82	$178.87	$243.63
178/180	240/242	Oct 23	$1.17	$1.33	57%	0.88	$178.83	$241.17
200/202	242/245	Oct 23	$1.43	$1.07	42%	1.34	$201.07	$243.93
200/202	240/242	Oct 23	$1.47	$1.03	40%	1.43	$201.03	$241.47
195/198	245/248	Oct 23	$1.25	$1.25	48%	1.00	$196.25	$246.25
188/190	245/248	Oct 23	$1.09	$1.41	55%	0.77	$188.91	$246.09
202/205	238/240	Oct 16	$1.21	$1.29	50%	0.94	$203.79	$238.71
205/208	238/240	Oct 16	$1.28	$1.22	46%	1.05	$206.22	$238.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Nov 20	$0.07	$9.93	9%	141.86
$210.00	$220.00	$230.00	Nov 20	$0.35	$9.65	10%	27.57
$220.00	$230.00	$240.00	Nov 20	$0.40	$9.60	10%	24.00
$245.00	$250.00	$255.00	Oct 30	$0.07	$4.93	5%	70.43
$217.50	$220.00	$222.50	Oct 16	$0.05	$2.45	9%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$222.50	$225.00	Oct 16	$0.05	$2.45	8%	49.00
$222.50	$225.00	$227.50	Oct 16	$0.05	$2.45	8%	49.00
$230.00	$240.00	$250.00	Nov 20	$0.42	$9.58	9%	22.81
$202.50	$205.00	$207.50	Oct 16	$0.07	$2.43	7%	34.71
$210.00	$212.50	$215.00	Oct 16	$0.09	$2.41	8%	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. 30 found (best net $-4.00, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$262.50	$265.00	1:2	Oct 16	-$1.03	$1.47
$260.00	$262.50	1:2	Oct 16	-$1.15	$1.35
$257.50	$260.00	1:2	Oct 16	-$1.28	$1.22
$255.00	$257.50	1:2	Oct 16	-$1.46	$1.04
$252.50	$255.00	1:2	Oct 16	-$1.68	$0.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$230.00	1:2	Oct 23	-$4.00	$16.00
$250.00	$225.00	1:2	Nov 6	-$12.63	$12.37
$180.00	$177.50	1:2	Oct 16	-$0.21	$2.29
$182.50	$180.00	1:2	Oct 16	-$0.25	$2.25
$180.00	$177.50	1:2	Oct 23	-$0.35	$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 8.94%, avg 5.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Nov 20	$19.75	0.44	13.2%	8.94%	22.11%	8	888
$260.00	Nov 20	$16.85	0.40	17.7%	7.63%	25.32%	5	895
$240.00	Nov 20	$22.70	0.48	8.6%	10.28%	18.92%	12	819
$230.00	Nov 20	$26.25	0.53	4.1%	11.88%	16.00%	10	699
$245.00	Nov 13	$19.25	0.45	10.9%	8.71%	19.62%	--	20
$250.00	Nov 13	$17.80	0.42	13.2%	8.06%	21.23%	--	15
$260.00	Nov 13	$15.15	0.38	17.7%	6.86%	24.55%	--	16
$240.00	Nov 13	$20.90	0.47	8.6%	9.46%	18.10%	3	19
$235.00	Nov 13	$22.60	0.49	6.4%	10.23%	16.61%	--	12
$230.00	Nov 13	$24.50	0.52	4.1%	11.09%	15.21%	2	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 3,894

Total Puts 6,864

Put/Call Ratio 1.76

Net Difference -2,970

Prior's Put/Call Breakdown

Total Calls 15,644

Total Puts 12,071

Put/Call Ratio 0.77

Net Difference 3,573

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