MRNA - Options Database

MRNA

MODERNA INC

$223.10 -0.84%

(10/12 09:50) ◀

Monday, October 12, 2026 (9:55am)

▶ (10/12 10:00)

◀ 10/12 09:55 ▶

Option Volume

Detail

ℹ

Current (10/12 9:55am) 12,990

Calls: 4,603 (35%)

Puts: 8,387 (65%)

Prior (10/06) 33,739

Calls: 17,998 (53%)

Puts: 15,741 (47%)

Current vs Prior -61.50%

Calls: -74.42% (Calls)

Puts: -46.72% (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 -90.95%

Calls: -92.86%

Puts: -89.40%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 9:55am) $14.78M

Calls: $8.53M (58%)

Puts: $6.25M (42%)

Prior (10/06) $26.10M

Calls: $11.65M (45%)

Puts: $14.45M (55%)

Current vs Prior -43.38%

Calls: -26.75%

Puts: -56.78%

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 -92.40%

Calls: -94.96%

Puts: -75.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 9:55am) 1.82

Prior (10/06) 0.87

Current vs Prior +108.33%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg +96.97%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 9:55am) 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 9.05% | 13.07%9.05% | 29.83%

Prior 7.84% | 11.35%11.35% | 28.25%

Current vs Prior +15.46% | +15.12%-20.22% | +5.60%

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

Current vs 7-Day Avg +9.45% | -2.29%-33.24% | +10.06%

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

Current vs 7-Day Eod +15.46% | +15.12%-12.26% | +7.73%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.99% | 16.86%

Calls: 4.65% | 18.95%

Puts: 3.33% | 14.77%

Prior 2.33% | 2.08%

Calls: 2.03% | 1.85%

Puts: 2.63% | 2.30%

Current vs Prior +71.24% | +710.58%

Prior 7-Day Avg 22.21% | 14.09%

Calls: 22.27% | 13.22%

Puts: 22.15% | 14.95%

Current vs 7-Day Avg -82.03% | +19.68%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 62% vs prior. Extreme bearish P/C ratio of 1.82 - heavy put buying. P/C ratio rising 108% - 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 BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

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
09:55	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 132 of results (avg 6.7%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 16	18.40	18.85	$18.63	2.4%	1	0.77	678
$200.00	Oct 16	24.30	24.90	$24.60	2.4%	75	0.86	4.9K
$210.00	Oct 16	16.65	17.10	$16.88	2.7%	164	0.74	1.9K
$225.00	Oct 16	8.45	8.70	$8.57	2.9%	367	0.49	3.7K
$217.50	Oct 16	12.00	12.40	$12.20	3.3%	41	0.61	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Oct 16	40.50	41.20	$40.85	1.7%	2	0.89	--
$245.00	Oct 16	24.95	25.45	$25.20	2.0%	12	0.77	10
$260.00	Oct 16	38.05	39.05	$38.55	2.6%	--	0.87	27
$250.00	Oct 16	29.05	29.95	$29.50	3.1%	6	0.81	477
$232.50	Oct 16	15.10	15.60	$15.35	3.3%	5	0.63	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.72, cheapest $0.64)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	0.61	0.66	$0.64	7.8%	182	0.06	1.5K
$192.50	Oct 16	0.77	0.83	$0.80	7.5%	41	0.07	342

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	42.35	44.10	$43.23	4.0%	8	1.00	2.9K
$185.00	Oct 16	37.10	40.00	$38.55	7.5%	4	0.94	1.4K
$182.50	Oct 16	39.55	43.00	$41.28	8.4%	--	0.94	61
$187.50	Oct 16	34.60	38.20	$36.40	9.9%	2	0.93	132
$190.00	Oct 16	33.25	35.80	$34.53	7.4%	29	0.93	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Oct 16	40.50	41.20	$40.85	1.7%	2	0.89	--
$260.00	Oct 16	38.05	39.05	$38.55	2.6%	--	0.87	27
$250.00	Oct 16	29.05	29.95	$29.50	3.1%	6	0.81	477
$260.00	Oct 23	38.85	42.25	$40.55	8.4%	--	0.79	27
$245.00	Oct 16	24.95	25.45	$25.20	2.0%	12	0.77	10

Most actively traded options today. High liquidity = easy entry/exit. 182 active (total vol 9.4K, top 996)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 16	8.45	8.70	$8.57	2.9%	367	0.49	3.7K
$250.00	Oct 16	2.57	2.67	$2.62	3.8%	247	0.19	1.7K
$230.00	Oct 16	6.60	6.85	$6.73	3.7%	243	0.41	1.2K
$220.00	Oct 16	10.60	11.10	$10.85	4.6%	195	0.57	2.4K
$245.00	Oct 16	3.20	3.35	$3.28	4.6%	179	0.23	268

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.25	0.35	$0.30	33.3%	996	0.03	3.8K
$212.50	Oct 16	4.55	4.80	$4.68	5.3%	661	0.30	213
$220.00	Oct 16	7.60	8.00	$7.80	5.1%	657	0.43	1.1K
$200.00	Oct 16	1.57	1.64	$1.61	4.3%	646	0.13	2.0K
$200.00	Oct 23	4.50	4.95	$4.72	9.5%	481	0.22	522

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 10.7%, max 18.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$252.50	Oct 16	Oct 23	113.3%	95.3%	18.9%	60	64
$242.50	Oct 16	Oct 23	107.1%	93.0%	15.1%	21	253
$247.50	Oct 16	Oct 23	110.2%	96.4%	14.4%	22	184
$232.50	Oct 16	Oct 23	102.2%	90.1%	13.5%	117	217
$237.50	Oct 16	Oct 23	104.5%	92.5%	13.0%	75	183

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Oct 16	Nov 20	111.9%	107.7%	3.8%	6	496

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 1.78, avg 2.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$230.00	Nov 20	$3.60	$6.40	$3.60	58%	1.78	$223.60
$230.00	$240.00	Nov 20	$3.62	$6.38	$3.62	53%	1.76	$233.62
$250.00	$260.00	Nov 13	$2.62	$7.38	$2.62	43%	2.82	$252.62
$250.00	$260.00	Nov 20	$2.93	$7.07	$2.93	44%	2.41	$252.93
$200.00	$210.00	Nov 20	$5.53	$4.47	$5.53	68%	0.81	$205.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$192.50	Oct 23	$0.20	$2.30	$0.20	18%	11.50	$194.80
$217.50	$215.00	Oct 30	$0.82	$1.68	$0.82	41%	2.05	$216.68
$190.00	$187.50	Oct 23	$0.15	$2.35	$0.15	14%	15.67	$189.85
$200.00	$197.50	Oct 30	$0.55	$1.95	$0.55	30%	3.55	$199.45
$210.00	$207.50	Oct 23	$0.63	$1.87	$0.63	32%	2.97	$209.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 0.90, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$237.50	Oct 23	$1.25	$1.25	$1.25	59%	1.00	$236.25
$227.50	$230.00	Oct 23	$1.35	$1.35	$1.15	52%	1.17	$228.85
$255.00	$260.00	Oct 23	$1.18	$1.18	$3.82	75%	0.31	$256.18
$247.50	$250.00	Oct 23	$0.80	$0.80	$1.70	70%	0.47	$248.30
$230.00	$232.50	Oct 23	$1.03	$1.03	$1.47	55%	0.70	$231.03

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$200.00	Nov 20	$4.75	$4.75	$5.25	64%	0.90	$205.25
$220.00	$210.00	Nov 20	$5.18	$5.18	$4.82	58%	1.07	$214.82
$200.00	$195.00	Nov 20	$2.55	$2.55	$2.45	69%	1.04	$197.45
$195.00	$190.00	Nov 13	$2.32	$2.32	$2.68	72%	0.87	$192.68
$185.00	$180.00	Nov 20	$1.82	$1.82	$3.18	76%	0.57	$183.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $4.98, cheapest $4.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$232.50	Oct 16	Oct 23	$4.09	102.2%	90.1%
$237.50	Oct 16	Oct 23	$4.05	104.5%	92.5%
$230.00	Oct 16	Oct 23	$4.37	100.9%	90.6%
$222.50	Oct 16	Oct 23	$4.57	97.5%	88.3%
$220.00	Oct 16	Oct 23	$4.93	96.8%	88.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 16	Oct 23	$4.10	100.9%	90.6%
$222.50	Oct 16	Oct 23	$4.45	97.5%	88.3%
$220.00	Oct 16	Oct 23	$4.48	96.8%	88.3%
$212.50	Oct 16	Oct 23	$4.14	95.5%	87.9%
$217.50	Oct 16	Oct 23	$4.65	96.2%	89.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 8.36% of stock, avg 17.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Oct 16	$10.85	$7.80	$18.65	$201.35	$238.65	8.36%
$222.50	Oct 16	$9.68	$9.10	$18.78	$203.72	$241.28	8.42%
$217.50	Oct 16	$12.20	$6.65	$18.85	$198.65	$236.35	8.45%
$225.00	Oct 16	$8.57	$10.52	$19.09	$205.91	$244.09	8.56%
$215.00	Oct 16	$13.63	$5.58	$19.21	$195.79	$234.21	8.61%
$227.50	Oct 16	$7.55	$11.98	$19.53	$207.97	$247.03	8.75%
$212.50	Oct 16	$15.20	$4.68	$19.88	$192.62	$232.38	8.91%
$230.00	Oct 16	$6.73	$13.60	$20.33	$209.67	$250.33	9.11%
$210.00	Oct 16	$16.88	$3.85	$20.73	$189.27	$230.73	9.29%
$232.50	Oct 16	$5.98	$15.35	$21.33	$211.17	$253.83	9.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 4.45% of stock, avg 15.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$212.50	Oct 16	$5.25	$4.68	$9.93	$202.57	$244.93
$235.00	$215.00	Oct 16	$5.25	$5.58	$10.83	$204.17	$245.83
$232.50	$212.50	Oct 16	$5.98	$4.68	$10.66	$201.84	$243.16
$232.50	$215.00	Oct 16	$5.98	$5.58	$11.56	$203.44	$244.06
$235.00	$217.50	Oct 16	$5.25	$6.65	$11.90	$205.60	$246.90
$230.00	$212.50	Oct 16	$6.73	$4.68	$11.41	$201.09	$241.41
$232.50	$217.50	Oct 16	$5.98	$6.65	$12.63	$204.87	$245.13
$230.00	$215.00	Oct 16	$6.73	$5.58	$12.31	$202.69	$242.31
$230.00	$217.50	Oct 16	$6.73	$6.65	$13.38	$204.12	$243.38
$227.50	$212.50	Oct 16	$7.55	$4.68	$12.23	$200.27	$239.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 4.32, avg credit $0.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	248/250	Oct 23	$2.03	$0.47	45%	4.32	$200.47	$249.53
190/192	248/250	Oct 23	$1.56	$0.94	54%	1.66	$190.94	$249.06
200/202	250/252	Oct 23	$1.68	$0.82	48%	2.05	$200.82	$251.68
200/202	242/245	Oct 23	$1.80	$0.70	42%	2.57	$200.70	$244.30
185/188	248/250	Oct 23	$1.26	$1.24	58%	1.02	$186.24	$248.76
198/200	248/250	Oct 23	$1.44	$1.06	48%	1.36	$198.56	$248.94
180/182	248/250	Oct 23	$1.13	$1.37	60%	0.82	$181.37	$248.63
190/192	250/252	Oct 23	$1.21	$1.29	56%	0.94	$191.29	$251.21
190/192	242/245	Oct 23	$1.33	$1.17	50%	1.14	$191.17	$243.83
200/202	245/248	Oct 23	$1.48	$1.02	44%	1.45	$201.02	$246.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Nov 20	$0.38	$9.62	10%	25.32
$220.00	$222.50	$225.00	Oct 16	$0.06	$2.44	8%	40.67
$215.00	$217.50	$220.00	Oct 16	$0.08	$2.42	9%	30.25
$207.50	$210.00	$212.50	Oct 16	$0.07	$2.43	8%	34.71
$227.50	$230.00	$232.50	Oct 16	$0.07	$2.43	7%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Nov 20	$0.30	$9.70	9%	32.33
$220.00	$230.00	$240.00	Nov 20	$0.31	$9.69	9%	31.26
$200.00	$210.00	$220.00	Nov 20	$0.43	$9.57	10%	22.26
$210.00	$215.00	$220.00	Nov 13	$0.10	$4.90	6%	49.00
$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. 27 found (best net $-12.01, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$267.50	1:2	Oct 16	-$1.07	$1.43
$262.50	$265.00	1:2	Oct 16	-$1.19	$1.31
$260.00	$262.50	1:2	Oct 16	-$1.34	$1.16
$257.50	$260.00	1:2	Oct 16	-$1.49	$1.01
$255.00	$257.50	1:2	Oct 16	-$1.67	$0.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$225.00	1:2	Nov 6	-$12.01	$12.99
$182.50	$180.00	1:2	Oct 16	-$0.17	$2.33
$187.50	$185.00	1:2	Oct 16	-$0.22	$2.28
$190.00	$187.50	1:2	Oct 16	-$0.44	$2.06
$192.50	$190.00	1:2	Oct 16	-$0.48	$2.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 10.67%, avg 5.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Nov 20	$23.80	0.49	7.6%	10.67%	18.24%	13	819
$260.00	Nov 20	$16.85	0.40	16.5%	7.55%	24.09%	5	895
$250.00	Nov 20	$19.75	0.44	12.1%	8.85%	20.91%	8	888
$230.00	Nov 20	$27.20	0.53	3.1%	12.19%	15.28%	10	699
$250.00	Nov 13	$17.80	0.43	12.1%	7.98%	20.04%	--	15
$240.00	Nov 13	$21.25	0.48	7.6%	9.52%	17.10%	3	19
$245.00	Nov 13	$19.35	0.45	9.8%	8.67%	18.49%	--	20
$260.00	Nov 13	$15.15	0.38	16.5%	6.79%	23.33%	--	16
$235.00	Nov 13	$23.00	0.50	5.3%	10.31%	15.64%	--	12
$230.00	Nov 13	$24.85	0.53	3.1%	11.14%	14.23%	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 4,603

Total Puts 8,387

Put/Call Ratio 1.82

Net Difference -3,784

Prior's Put/Call Breakdown

Total Calls 17,998

Total Puts 15,741

Put/Call Ratio 0.87

Net Difference 2,257

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