MRNA - Options Database

MRNA

MODERNA INC

$223.24 -0.78%

(10/12 10:00) ◀

Monday, October 12, 2026 (10:05am)

▶ (10/12 10:10)

◀ 10/12 10:05 ▶

Option Volume

Detail

ℹ

Current (10/12 10:05am) 18,278

Calls: 7,651 (42%)

Puts: 10,627 (58%)

Prior (10/06) 41,321

Calls: 20,599 (50%)

Puts: 20,722 (50%)

Current vs Prior -55.77%

Calls: -62.86% (Calls)

Puts: -48.72% (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 -87.27%

Calls: -88.13%

Puts: -86.57%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 10:05am) $21.08M

Calls: $13.49M (64%)

Puts: $7.59M (36%)

Prior (10/06) $31.43M

Calls: $13.25M (42%)

Puts: $18.19M (58%)

Current vs Prior -32.94%

Calls: +1.83%

Puts: -58.27%

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 -89.16%

Calls: -92.03%

Puts: -69.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:05am) 1.39

Prior (10/06) 1.01

Current vs Prior +38.07%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg +50.15%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 10:05am) 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 8.95% | 12.97%8.95% | 29.86%

Prior 7.84% | 11.35%11.35% | 28.25%

Current vs Prior +14.13% | +14.26%-21.14% | +5.69%

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

Current vs 7-Day Avg +8.19% | -3.02%-34.00% | +10.16%

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

Current vs 7-Day Eod +14.13% | +14.26%-13.27% | +7.82%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.27% | 11.40%

Calls: 3.60% | 8.28%

Puts: 2.93% | 14.53%

Prior 2.33% | 2.08%

Calls: 2.03% | 1.85%

Puts: 2.63% | 2.30%

Current vs Prior +40.34% | +448.08%

Prior 7-Day Avg 22.21% | 14.09%

Calls: 22.27% | 13.22%

Puts: 22.15% | 14.95%

Current vs 7-Day Avg -85.27% | -19.08%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($13.49M). Below-average activity with volume down 56% vs prior. Bearish P/C ratio of 1.39 indicates protective positioning. P/C ratio rising 38% - 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
10:05	BULLISH	BEARISH	BEARISH
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 139 of results (avg 6.7%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Oct 16	26.85	27.30	$27.08	1.7%	4	0.89	850
$200.00	Oct 16	24.65	25.15	$24.90	2.0%	104	0.86	4.9K
$207.50	Oct 16	18.60	19.00	$18.80	2.1%	2	0.78	678
$250.00	Oct 16	2.50	2.56	$2.53	2.4%	337	0.19	1.7K
$240.00	Oct 16	4.00	4.10	$4.05	2.5%	198	0.28	994

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Oct 16	40.20	40.90	$40.55	1.7%	5	0.89	--
$235.00	Oct 16	16.75	17.05	$16.90	1.8%	36	0.66	39
$260.00	Oct 16	37.80	38.65	$38.22	2.2%	--	0.88	27
$230.00	Oct 16	13.20	13.50	$13.35	2.2%	185	0.59	67
$245.00	Oct 16	24.55	25.20	$24.88	2.6%	13	0.77	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.58, cheapest $0.28)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.25	0.30	$0.28	17.9%	1.0K	0.03	3.8K
$190.00	Oct 16	0.62	0.67	$0.65	7.7%	498	0.06	1.5K
$192.50	Oct 16	0.78	0.82	$0.80	5.0%	77	0.07	342

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	42.40	44.45	$43.43	4.7%	10	1.00	2.9K
$182.50	Oct 16	39.70	42.65	$41.18	7.2%	--	0.94	61
$185.00	Oct 16	37.80	40.95	$39.38	8.0%	4	0.94	1.4K
$187.50	Oct 16	34.85	38.50	$36.67	10.0%	2	0.93	132
$190.00	Oct 16	32.75	35.90	$34.33	9.2%	52	0.93	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Oct 16	40.20	40.90	$40.55	1.7%	5	0.89	--
$260.00	Oct 16	37.80	38.65	$38.22	2.2%	--	0.88	27
$250.00	Oct 16	28.75	29.55	$29.15	2.7%	6	0.81	477
$260.00	Oct 23	38.70	41.60	$40.15	7.2%	--	0.80	27
$245.00	Oct 16	24.55	25.20	$24.88	2.6%	13	0.77	10

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 12.5K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 16	8.50	8.75	$8.63	2.9%	607	0.49	3.7K
$250.00	Oct 16	2.50	2.56	$2.53	2.4%	337	0.19	1.7K
$230.00	Oct 16	6.55	6.85	$6.70	4.5%	333	0.41	1.2K
$235.00	Oct 16	5.10	5.35	$5.23	4.8%	244	0.34	3.9K
$220.00	Oct 16	10.80	11.25	$11.03	4.1%	218	0.58	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.25	0.30	$0.28	17.9%	1.0K	0.03	3.8K
$220.00	Oct 16	7.45	7.75	$7.60	3.9%	803	0.42	1.1K
$200.00	Oct 16	1.54	1.60	$1.57	3.8%	762	0.13	2.0K
$212.50	Oct 16	4.40	4.60	$4.50	4.4%	686	0.30	213
$200.00	Oct 23	4.20	4.90	$4.55	15.4%	583	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 9.6%, max 14.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$252.50	Oct 16	Oct 23	111.7%	97.3%	14.8%	62	64
$242.50	Oct 16	Oct 23	105.9%	92.7%	14.3%	27	253
$247.50	Oct 16	Oct 23	109.3%	95.6%	14.3%	39	184
$237.50	Oct 16	Oct 23	103.8%	92.2%	12.5%	131	183
$217.50	Oct 16	Oct 23	95.6%	85.9%	11.3%	43	4.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Oct 16	Nov 20	110.2%	108.5%	1.6%	6	496

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 0.97, avg 2.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$210.00	Nov 20	$5.08	$4.92	$5.08	69%	0.97	$205.08
$240.00	$250.00	Nov 20	$3.05	$6.95	$3.05	49%	2.28	$243.05
$220.00	$230.00	Nov 20	$4.07	$5.93	$4.07	59%	1.46	$224.07
$230.00	$240.00	Nov 20	$3.80	$6.20	$3.80	54%	1.63	$233.80
$250.00	$260.00	Nov 20	$2.98	$7.02	$2.98	45%	2.36	$252.98

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$215.00	Oct 23	$0.48	$2.02	$0.48	40%	4.21	$217.02
$212.50	$210.00	Oct 23	$0.38	$2.12	$0.38	34%	5.58	$212.12
$200.00	$197.50	Oct 30	$0.30	$2.20	$0.30	29%	7.33	$199.70
$210.00	$207.50	Oct 30	$0.67	$1.83	$0.67	36%	2.73	$209.33
$190.00	$187.50	Oct 23	$0.12	$2.38	$0.12	13%	19.83	$189.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 1.13, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$252.50	$255.00	Oct 23	$0.93	$0.93	$1.57	73%	0.59	$253.43
$240.00	$242.50	Oct 23	$1.00	$1.00	$1.50	63%	0.67	$241.00
$247.50	$250.00	Oct 23	$0.80	$0.80	$1.70	70%	0.47	$248.30
$255.00	$257.50	Oct 23	$0.53	$0.53	$1.97	75%	0.27	$255.53
$257.50	$260.00	Oct 23	$0.44	$0.44	$2.06	78%	0.21	$257.94

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$210.00	Nov 20	$5.30	$5.30	$4.70	59%	1.13	$214.70
$210.00	$200.00	Nov 20	$4.45	$4.45	$5.55	64%	0.80	$205.55
$202.50	$200.00	Nov 6	$1.75	$1.75	$0.75	68%	2.33	$200.75
$200.00	$195.00	Nov 20	$2.35	$2.35	$2.65	69%	0.89	$197.65
$215.00	$212.50	Oct 23	$1.67	$1.67	$0.83	63%	2.01	$213.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $5.14, cheapest $4.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Oct 16	Oct 23	$4.30	103.8%	92.2%
$217.50	Oct 16	Oct 23	$5.13	95.6%	85.9%
$235.00	Oct 16	Oct 23	$4.62	102.1%	92.6%
$220.00	Oct 16	Oct 23	$4.85	96.1%	86.9%
$222.50	Oct 16	Oct 23	$4.77	96.5%	87.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 16	Oct 23	$4.00	95.6%	85.9%
$220.00	Oct 16	Oct 23	$4.15	95.8%	86.9%
$222.50	Oct 16	Oct 23	$4.27	96.5%	87.8%
$230.00	Oct 16	Oct 23	$3.95	99.9%	93.4%
$225.00	Oct 16	Oct 23	$4.20	98.4%	93.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 8.34% of stock, avg 17.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Oct 16	$9.73	$8.88	$18.61	$203.89	$241.11	8.34%
$220.00	Oct 16	$11.03	$7.60	$18.63	$201.37	$238.63	8.35%
$217.50	Oct 16	$12.27	$6.43	$18.70	$198.80	$236.20	8.38%
$225.00	Oct 16	$8.63	$10.25	$18.88	$206.12	$243.88	8.46%
$215.00	Oct 16	$13.78	$5.40	$19.18	$195.82	$234.18	8.59%
$227.50	Oct 16	$7.63	$11.75	$19.38	$208.12	$246.88	8.68%
$212.50	Oct 16	$15.33	$4.50	$19.83	$192.67	$232.33	8.88%
$230.00	Oct 16	$6.70	$13.35	$20.05	$209.95	$250.05	8.98%
$210.00	Oct 16	$17.05	$3.70	$20.75	$189.25	$230.75	9.29%
$232.50	Oct 16	$5.95	$15.13	$21.08	$211.42	$253.58	9.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 4.36% of stock, avg 14.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$212.50	Oct 16	$5.23	$4.50	$9.73	$202.77	$244.73
$235.00	$215.00	Oct 16	$5.23	$5.40	$10.63	$204.37	$245.63
$232.50	$212.50	Oct 16	$5.95	$4.50	$10.45	$202.05	$242.95
$232.50	$215.00	Oct 16	$5.95	$5.40	$11.35	$203.65	$243.85
$235.00	$217.50	Oct 16	$5.23	$6.43	$11.66	$205.84	$246.66
$232.50	$217.50	Oct 16	$5.95	$6.43	$12.38	$205.12	$244.88
$230.00	$212.50	Oct 16	$6.70	$4.50	$11.20	$201.30	$241.20
$230.00	$215.00	Oct 16	$6.70	$5.40	$12.10	$202.90	$242.10
$230.00	$217.50	Oct 16	$6.70	$6.43	$13.13	$204.37	$243.13
$235.00	$220.00	Oct 16	$5.23	$7.60	$12.83	$207.17	$247.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 1.94, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/192	248/250	Oct 23	$1.65	$0.85	54%	1.94	$190.85	$249.15
205/208	248/250	Oct 23	$1.77	$0.73	41%	2.42	$205.73	$249.27
190/192	245/248	Oct 23	$1.45	$1.05	52%	1.38	$191.05	$246.45
180/182	248/250	Oct 23	$1.25	$1.25	60%	1.00	$181.25	$248.75
200/202	248/250	Oct 23	$1.60	$0.90	46%	1.78	$200.90	$249.10
202/205	248/250	Oct 23	$1.53	$0.97	44%	1.58	$203.47	$249.03
198/200	248/250	Oct 23	$1.37	$1.13	48%	1.21	$198.63	$248.87
205/208	245/248	Oct 23	$1.57	$0.93	39%	1.69	$205.93	$246.57
185/188	248/250	Oct 23	$1.07	$1.43	58%	0.75	$186.43	$248.57
180/182	245/248	Oct 23	$1.05	$1.45	58%	0.72	$181.45	$246.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 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
$220.00	$230.00	$240.00	Nov 20	$0.27	$9.73	10%	36.04
$245.00	$250.00	$255.00	Oct 30	$0.05	$4.95	6%	99.00
$215.00	$220.00	$225.00	Nov 6	$0.09	$4.91	6%	54.56
$225.00	$230.00	$235.00	Nov 13	$0.08	$4.92	5%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Nov 20	$0.35	$9.65	10%	27.57
$230.00	$240.00	$250.00	Nov 20	$0.43	$9.57	9%	22.26
$205.00	$207.50	$210.00	Oct 16	$0.06	$2.44	7%	40.67
$210.00	$215.00	$220.00	Nov 13	$0.12	$4.88	6%	40.67
$220.00	$222.50	$225.00	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. 27 found (best net $-11.46, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$262.50	$265.00	1:2	Oct 16	-$1.07	$1.43
$265.00	$267.50	1:2	Oct 16	-$1.07	$1.43
$260.00	$262.50	1:2	Oct 16	-$1.26	$1.24
$257.50	$260.00	1:2	Oct 16	-$1.40	$1.10
$255.00	$257.50	1:2	Oct 16	-$1.58	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$225.00	1:2	Nov 6	-$11.46	$13.54
$182.50	$180.00	1:2	Oct 16	-$0.14	$2.36
$187.50	$185.00	1:2	Oct 16	-$0.33	$2.17
$185.00	$182.50	1:2	Oct 16	-$0.40	$2.10
$190.00	$187.50	1:2	Oct 16	-$0.45	$2.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 9.07%, avg 5.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Nov 20	$20.25	0.45	12.0%	9.07%	21.06%	8	888
$260.00	Nov 20	$17.60	0.40	16.5%	7.88%	24.35%	7	895
$240.00	Nov 20	$23.70	0.49	7.5%	10.62%	18.12%	13	819
$230.00	Nov 20	$27.50	0.54	3.0%	12.32%	15.35%	11	699
$245.00	Nov 13	$20.10	0.46	9.8%	9.00%	18.75%	2	20
$250.00	Nov 13	$18.40	0.43	12.0%	8.24%	20.23%	--	15
$260.00	Nov 13	$15.55	0.39	16.5%	6.97%	23.43%	--	16
$240.00	Nov 13	$21.75	0.48	7.5%	9.74%	17.25%	3	19
$235.00	Nov 13	$23.60	0.51	5.3%	10.57%	15.84%	--	12
$230.00	Nov 13	$25.55	0.54	3.0%	11.45%	14.47%	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 7,651

Total Puts 10,627

Put/Call Ratio 1.39

Net Difference -2,976

Prior's Put/Call Breakdown

Total Calls 20,599

Total Puts 20,722

Put/Call Ratio 1.01

Net Difference -123

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