MRNA - Options Database

MRNA

MODERNA INC

$223.99 -0.45%

(10/12 09:55) ◀

Monday, October 12, 2026 (10:00am)

▶ (10/12 10:05)

◀ 10/12 10:00 ▶

Option Volume

Detail

ℹ

Current (10/12 10:00am) 16,535

Calls: 6,565 (40%)

Puts: 9,970 (60%)

Prior (10/06) 37,704

Calls: 19,696 (52%)

Puts: 18,008 (48%)

Current vs Prior -56.15%

Calls: -66.67% (Calls)

Puts: -44.64% (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 -88.48%

Calls: -89.81%

Puts: -87.40%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 10:00am) $19.69M

Calls: $12.71M (65%)

Puts: $6.98M (35%)

Prior (10/06) $28.80M

Calls: $12.94M (45%)

Puts: $15.86M (55%)

Current vs Prior -31.64%

Calls: -1.79%

Puts: -55.99%

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 -89.87%

Calls: -92.49%

Puts: -72.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:00am) 1.52

Prior (10/06) 0.91

Current vs Prior +66.10%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg +64.17%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 10:00am) 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 8.96% | 13.14%8.96% | 29.79%

Prior 7.84% | 11.35%11.35% | 28.25%

Current vs Prior +14.31% | +15.77%-21.01% | +5.46%

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

Current vs 7-Day Avg +8.36% | -1.74%-33.89% | +9.92%

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

Current vs 7-Day Eod +14.31% | +15.77%-13.13% | +7.59%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.25% | 11.38%

Calls: 1.97% | 11.88%

Puts: 2.52% | 10.88%

Prior 2.33% | 2.08%

Calls: 2.03% | 1.85%

Puts: 2.63% | 2.30%

Current vs Prior -3.43% | +447.12%

Prior 7-Day Avg 22.21% | 14.09%

Calls: 22.27% | 13.22%

Puts: 22.15% | 14.95%

Current vs 7-Day Avg -89.87% | -19.22%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($12.71M). Below-average activity with volume down 56% vs prior. Extreme bearish P/C ratio of 1.52 - heavy put buying. P/C ratio rising 66% - 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
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 140 of results (avg 6.6%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	25.40	25.80	$25.60	1.6%	103	0.87	4.9K
$227.50	Oct 16	7.90	8.05	$7.98	1.9%	170	0.46	4.8K
$222.50	Oct 16	10.05	10.25	$10.15	2.0%	111	0.54	3.8K
$210.00	Oct 16	17.40	17.80	$17.60	2.3%	169	0.75	1.9K
$212.50	Oct 16	15.65	16.05	$15.85	2.5%	5	0.71	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Oct 16	39.65	40.15	$39.90	1.3%	5	0.88	--
$235.00	Oct 16	16.25	16.65	$16.45	2.4%	35	0.65	39
$225.00	Oct 16	9.80	10.05	$9.93	2.5%	422	0.50	1.1K
$260.00	Oct 16	37.15	38.10	$37.63	2.5%	--	0.86	27
$245.00	Oct 16	24.05	24.70	$24.38	2.7%	13	0.76	10

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
$190.00	Oct 16	0.58	0.62	$0.60	6.7%	459	0.06	1.5K
$192.50	Oct 16	0.73	0.78	$0.76	6.6%	63	0.07	342
$195.00	Oct 16	0.92	0.98	$0.95	6.3%	149	0.09	792

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.70, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	43.05	45.00	$44.03	4.4%	8	0.97	2.9K
$182.50	Oct 16	40.30	42.95	$41.63	6.4%	--	0.97	61
$185.00	Oct 16	37.90	41.25	$39.58	8.5%	4	0.96	1.4K
$187.50	Oct 16	35.40	39.00	$37.20	9.7%	2	0.95	132
$190.00	Oct 16	33.15	36.00	$34.58	8.2%	32	0.94	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Oct 16	39.65	40.15	$39.90	1.3%	5	0.88	--
$260.00	Oct 16	37.15	38.10	$37.63	2.5%	--	0.86	27
$250.00	Oct 16	28.15	29.05	$28.60	3.1%	6	0.81	477
$260.00	Oct 23	38.50	41.45	$39.98	7.4%	--	0.79	27
$245.00	Oct 16	24.05	24.70	$24.38	2.7%	13	0.76	10

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 11.3K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 16	8.80	9.15	$8.98	3.9%	520	0.50	3.7K
$250.00	Oct 16	2.67	2.79	$2.73	4.4%	294	0.19	1.7K
$230.00	Oct 16	6.95	7.15	$7.05	2.8%	263	0.42	1.2K
$220.00	Oct 16	11.15	11.65	$11.40	4.4%	203	0.58	2.4K
$240.00	Oct 16	4.25	4.45	$4.35	4.6%	188	0.28	994

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.25	0.35	$0.30	33.3%	1.0K	0.03	3.8K
$220.00	Oct 16	7.20	7.50	$7.35	4.1%	739	0.41	1.1K
$200.00	Oct 16	1.47	1.54	$1.51	4.6%	729	0.13	2.0K
$212.50	Oct 16	4.25	4.45	$4.35	4.6%	667	0.29	213
$200.00	Oct 23	4.25	4.85	$4.55	13.2%	577	0.21	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 8.9%, max 16.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$252.50	Oct 16	Oct 23	111.9%	95.7%	16.8%	62	64
$242.50	Oct 16	Oct 23	105.8%	92.5%	14.4%	22	253
$247.50	Oct 16	Oct 23	109.1%	96.3%	13.3%	24	184
$237.50	Oct 16	Oct 23	103.1%	92.1%	11.9%	112	183
$232.50	Oct 16	Oct 23	100.6%	93.5%	7.6%	154	217

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Oct 16	Nov 20	110.0%	107.7%	2.1%	6	496

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 1.48, avg 2.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$230.00	Nov 20	$4.03	$5.97	$4.03	58%	1.48	$224.03
$200.00	$210.00	Nov 20	$5.20	$4.80	$5.20	68%	0.92	$205.20
$230.00	$240.00	Nov 20	$3.72	$6.28	$3.72	54%	1.69	$233.72
$250.00	$260.00	Nov 20	$2.83	$7.17	$2.83	44%	2.53	$252.83
$250.00	$260.00	Nov 13	$2.70	$7.30	$2.70	43%	2.70	$252.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$202.50	Oct 23	$0.28	$2.22	$0.28	26%	7.93	$204.72
$217.50	$215.00	Oct 30	$0.80	$1.70	$0.80	41%	2.12	$216.70
$187.50	$185.00	Nov 6	$0.41	$2.09	$0.41	23%	5.10	$187.09
$212.50	$210.00	Oct 23	$0.69	$1.81	$0.69	34%	2.62	$211.81
$210.00	$207.50	Nov 6	$0.75	$1.75	$0.75	36%	2.33	$209.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 1.11, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$260.00	Oct 23	$1.28	$1.28	$3.72	75%	0.34	$256.28
$247.50	$250.00	Oct 23	$0.80	$0.80	$1.70	70%	0.47	$248.30
$235.00	$237.50	Oct 23	$0.95	$0.95	$1.55	59%	0.61	$235.95
$230.00	$232.50	Oct 23	$1.08	$1.08	$1.42	54%	0.76	$231.08
$232.50	$235.00	Oct 23	$1.00	$1.00	$1.50	56%	0.67	$233.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$210.00	Nov 20	$5.25	$5.25	$4.75	58%	1.11	$214.75
$210.00	$200.00	Nov 20	$4.65	$4.65	$5.35	64%	0.87	$205.35
$195.00	$190.00	Nov 13	$2.25	$2.25	$2.75	72%	0.82	$192.75
$185.00	$180.00	Nov 20	$1.98	$1.98	$3.02	76%	0.66	$183.02
$200.00	$195.00	Nov 20	$2.35	$2.35	$2.65	69%	0.89	$197.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $5.25, cheapest $3.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Oct 16	Oct 23	$3.95	103.1%	92.1%
$235.00	Oct 16	Oct 23	$4.25	101.8%	93.8%
$220.00	Oct 16	Oct 23	$4.60	96.2%	88.7%
$232.50	Oct 16	Oct 23	$4.55	100.6%	93.5%
$222.50	Oct 16	Oct 23	$4.58	96.2%	89.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Oct 16	Oct 23	$4.78	96.2%	88.7%
$222.50	Oct 16	Oct 23	$4.98	96.2%	89.7%
$215.00	Oct 16	Oct 23	$4.73	95.4%	89.4%
$225.00	Oct 16	Oct 23	$4.77	97.6%	91.7%
$230.00	Oct 16	Oct 23	$4.65	99.8%	94.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 8.36% of stock, avg 17.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Oct 16	$10.15	$8.57	$18.72	$203.78	$241.22	8.36%
$220.00	Oct 16	$11.40	$7.35	$18.75	$201.25	$238.75	8.37%
$225.00	Oct 16	$8.98	$9.93	$18.91	$206.09	$243.91	8.44%
$217.50	Oct 16	$12.73	$6.20	$18.93	$198.57	$236.43	8.45%
$227.50	Oct 16	$7.98	$11.40	$19.38	$208.12	$246.88	8.65%
$215.00	Oct 16	$14.25	$5.20	$19.45	$195.55	$234.45	8.68%
$230.00	Oct 16	$7.05	$12.93	$19.98	$210.02	$249.98	8.92%
$212.50	Oct 16	$15.85	$4.35	$20.20	$192.30	$232.70	9.02%
$232.50	Oct 16	$6.25	$14.63	$20.88	$211.62	$253.38	9.32%
$210.00	Oct 16	$17.60	$3.55	$21.15	$188.85	$231.15	9.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 4.13% of stock, avg 15.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$212.50	Oct 16	$4.90	$4.35	$9.25	$203.25	$246.75
$237.50	$215.00	Oct 16	$4.90	$5.20	$10.10	$204.90	$247.60
$235.00	$212.50	Oct 16	$5.55	$4.35	$9.90	$202.60	$244.90
$235.00	$215.00	Oct 16	$5.55	$5.20	$10.75	$204.25	$245.75
$232.50	$212.50	Oct 16	$6.25	$4.35	$10.60	$201.90	$243.10
$237.50	$217.50	Oct 16	$4.90	$6.20	$11.10	$206.40	$248.60
$235.00	$217.50	Oct 16	$5.55	$6.20	$11.75	$205.75	$246.75
$232.50	$215.00	Oct 16	$6.25	$5.20	$11.45	$203.55	$243.95
$232.50	$217.50	Oct 16	$6.25	$6.20	$12.45	$205.05	$244.95
$230.00	$212.50	Oct 16	$7.05	$4.35	$11.40	$201.10	$241.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 6.14, avg credit $1.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	248/250	Oct 23	$2.15	$0.35	45%	6.14	$200.35	$249.65
200/202	242/245	Oct 23	$1.93	$0.57	42%	3.39	$200.57	$244.43
205/208	248/250	Oct 23	$1.87	$0.63	40%	2.97	$205.63	$249.37
180/182	248/250	Oct 23	$1.27	$1.23	60%	1.03	$181.23	$248.77
185/188	248/250	Oct 23	$1.26	$1.24	58%	1.02	$186.24	$248.76
190/192	248/250	Oct 23	$1.33	$1.17	54%	1.14	$191.17	$248.83
200/202	245/248	Oct 23	$1.54	$0.96	44%	1.60	$200.96	$246.54
205/208	242/245	Oct 23	$1.65	$0.85	37%	1.94	$205.85	$244.15
192/195	248/250	Oct 23	$1.26	$1.24	52%	1.02	$193.74	$248.76
188/190	248/250	Oct 23	$1.15	$1.35	56%	0.85	$188.85	$248.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 42.48, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Nov 20	$0.23	$9.77	10%	42.48
$220.00	$230.00	$240.00	Nov 20	$0.31	$9.69	10%	31.26
$230.00	$240.00	$250.00	Nov 20	$0.37	$9.63	9%	26.03
$220.00	$225.00	$230.00	Nov 6	$0.06	$4.94	6%	82.33
$230.00	$235.00	$240.00	Nov 13	$0.06	$4.94	5%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$240.00	$250.00	Nov 20	$0.28	$9.72	9%	34.71
$240.00	$250.00	$260.00	Nov 20	$0.34	$9.66	8%	28.41
$210.00	$212.50	$215.00	Oct 16	$0.05	$2.45	8%	49.00
$225.00	$227.50	$230.00	Oct 16	$0.06	$2.44	8%	40.67
$217.50	$220.00	$222.50	Oct 16	$0.07	$2.43	8%	34.71

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 $-12.03, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$267.50	1:2	Oct 16	-$1.09	$1.41
$262.50	$265.00	1:2	Oct 16	-$1.21	$1.29
$260.00	$262.50	1:2	Oct 16	-$1.32	$1.18
$257.50	$260.00	1:2	Oct 16	-$1.54	$0.96
$255.00	$257.50	1:2	Oct 16	-$1.71	$0.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$225.00	1:2	Nov 6	-$12.03	$12.97
$182.50	$180.00	1:2	Oct 16	-$0.23	$2.27
$185.00	$182.50	1:2	Oct 16	-$0.31	$2.19
$187.50	$185.00	1:2	Oct 16	-$0.35	$2.15
$192.50	$190.00	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. 60 found (best yield 8.04%, avg 5.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Nov 20	$18.00	0.40	16.1%	8.04%	24.11%	6	895
$250.00	Nov 20	$20.25	0.44	11.6%	9.04%	20.65%	8	888
$240.00	Nov 20	$23.60	0.49	7.2%	10.54%	17.68%	13	819
$230.00	Nov 20	$27.20	0.54	2.7%	12.14%	14.83%	11	699
$260.00	Nov 13	$15.55	0.39	16.1%	6.94%	23.02%	--	16
$250.00	Nov 13	$18.35	0.43	11.6%	8.19%	19.80%	--	15
$245.00	Nov 13	$19.90	0.45	9.4%	8.88%	18.26%	--	20
$240.00	Nov 13	$21.55	0.48	7.2%	9.62%	16.77%	3	19
$235.00	Nov 13	$23.35	0.50	4.9%	10.42%	15.34%	--	12
$230.00	Nov 13	$25.30	0.53	2.7%	11.30%	13.98%	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 6,565

Total Puts 9,970

Put/Call Ratio 1.52

Net Difference -3,405

Prior's Put/Call Breakdown

Total Calls 19,696

Total Puts 18,008

Put/Call Ratio 0.91

Net Difference 1,688

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