MRNA - Options Database

MRNA

MODERNA INC

$224.19 -0.36%

(10/12 10:05) ◀

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

▶ (10/12 10:15)

◀ 10/12 10:10 ▶

Option Volume

Detail

ℹ

Current (10/12 10:10am) 19,960

Calls: 8,667 (43%)

Puts: 11,293 (57%)

Prior (10/06) 46,090

Calls: 21,885 (47%)

Puts: 24,205 (53%)

Current vs Prior -56.69%

Calls: -60.40% (Calls)

Puts: -53.34% (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 -86.10%

Calls: -86.55%

Puts: -85.73%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 10:10am) $23.54M

Calls: $15.73M (67%)

Puts: $7.82M (33%)

Prior (10/06) $35.98M

Calls: $12.51M (35%)

Puts: $23.48M (65%)

Current vs Prior -34.58%

Calls: +25.72%

Puts: -66.71%

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 -87.89%

Calls: -90.71%

Puts: -69.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:10am) 1.30

Prior (10/06) 1.11

Current vs Prior +17.81%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg +40.85%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 10:10am) 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% | 13.02%8.96% | 29.74%

Prior 7.84% | 11.35%11.35% | 28.25%

Current vs Prior +14.21% | +14.68%-21.08% | +5.29%

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

Current vs 7-Day Avg +8.27% | -2.66%-33.95% | +9.74%

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

Current vs 7-Day Eod +14.21% | +14.68%-13.21% | +7.41%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.72% | 11.90%

Calls: 3.42% | 8.70%

Puts: 2.03% | 15.11%

Prior 2.33% | 2.08%

Calls: 2.03% | 1.85%

Puts: 2.63% | 2.30%

Current vs Prior +16.74% | +472.12%

Prior 7-Day Avg 22.21% | 14.09%

Calls: 22.27% | 13.22%

Puts: 22.15% | 14.95%

Current vs 7-Day Avg -87.75% | -15.53%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($15.73M). Below-average activity with volume down 57% vs prior. Bearish P/C ratio of 1.30 indicates protective 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
10:10	BULLISH	BEARISH	BEARISH
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 130 of results (avg 6.6%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 16	12.75	13.05	$12.90	2.3%	62	0.63	4.8K
$200.00	Oct 16	25.45	26.05	$25.75	2.3%	105	0.87	4.9K
$197.50	Oct 16	27.70	28.40	$28.05	2.5%	4	0.89	850
$235.00	Oct 16	5.60	5.75	$5.68	2.6%	263	0.35	3.9K
$215.00	Oct 16	14.20	14.60	$14.40	2.8%	28	0.68	357

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 16	16.15	16.45	$16.30	1.8%	38	0.65	39
$262.50	Oct 16	39.35	40.15	$39.75	2.0%	5	0.87	--
$225.00	Oct 16	9.75	9.95	$9.85	2.0%	505	0.49	1.1K
$260.00	Oct 16	37.00	37.85	$37.42	2.3%	--	0.86	27
$245.00	Oct 16	23.75	24.40	$24.08	2.7%	13	0.76	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.81, cheapest $0.64)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	0.62	0.66	$0.64	6.3%	511	0.06	1.5K
$192.50	Oct 16	0.76	0.82	$0.79	7.6%	80	0.07	342
$195.00	Oct 16	0.97	1.01	$0.99	4.0%	174	0.09	792

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.70, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	43.55	45.25	$44.40	3.8%	10	0.97	2.9K
$182.50	Oct 16	40.55	43.45	$42.00	6.9%	--	0.96	61
$185.00	Oct 16	38.65	41.85	$40.25	8.0%	4	0.96	1.4K
$187.50	Oct 16	35.65	39.45	$37.55	10.1%	2	0.95	132
$190.00	Oct 16	33.85	37.05	$35.45	9.0%	52	0.94	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Oct 16	39.35	40.15	$39.75	2.0%	5	0.87	--
$260.00	Oct 16	37.00	37.85	$37.42	2.3%	--	0.86	27
$250.00	Oct 16	27.90	28.80	$28.35	3.2%	6	0.80	477
$260.00	Oct 23	37.60	40.90	$39.25	8.4%	--	0.79	27
$245.00	Oct 16	23.75	24.40	$24.08	2.7%	13	0.76	10

Most actively traded options today. High liquidity = easy entry/exit. 198 active (total vol 13.4K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 16	8.95	9.25	$9.10	3.3%	658	0.51	3.7K
$250.00	Oct 16	2.68	2.84	$2.76	5.8%	363	0.20	1.7K
$230.00	Oct 16	7.05	7.30	$7.18	3.5%	340	0.43	1.2K
$235.00	Oct 16	5.60	5.75	$5.68	2.6%	263	0.35	3.9K
$220.00	Oct 16	11.35	11.70	$11.52	3.0%	225	0.59	2.4K

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	7.15	7.35	$7.25	2.8%	916	0.41	1.1K
$200.00	Oct 16	1.52	1.57	$1.55	3.2%	810	0.13	2.0K
$212.50	Oct 16	4.20	4.40	$4.30	4.7%	690	0.28	213
$200.00	Oct 23	3.85	4.60	$4.22	17.8%	592	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 11.7%, max 17.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$242.50	Oct 16	Oct 23	106.4%	90.9%	17.0%	29	253
$247.50	Oct 16	Oct 23	109.4%	93.5%	17.0%	48	184
$252.50	Oct 16	Oct 23	112.2%	96.2%	16.7%	65	64
$237.50	Oct 16	Oct 23	104.0%	89.9%	15.6%	139	183
$232.50	Oct 16	Oct 23	101.0%	91.3%	10.6%	309	217

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Oct 16	Nov 20	110.8%	106.1%	4.4%	6	496

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 0.90, avg 2.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$210.00	Nov 20	$5.25	$4.75	$5.25	70%	0.90	$205.25
$250.00	$260.00	Nov 20	$2.78	$7.22	$2.78	45%	2.60	$252.78
$220.00	$230.00	Nov 20	$4.30	$5.70	$4.30	59%	1.33	$224.30
$230.00	$240.00	Nov 20	$3.87	$6.13	$3.87	54%	1.58	$233.87
$250.00	$260.00	Nov 13	$2.77	$7.23	$2.77	43%	2.61	$252.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$210.00	Oct 23	$0.42	$2.08	$0.42	33%	4.95	$212.08
$217.50	$215.00	Oct 23	$0.61	$1.89	$0.61	39%	3.10	$216.89
$200.00	$197.50	Oct 30	$0.40	$2.10	$0.40	29%	5.25	$199.60
$210.00	$207.50	Nov 6	$0.63	$1.87	$0.63	36%	2.97	$209.37
$195.00	$192.50	Oct 23	$0.24	$2.26	$0.24	17%	9.42	$194.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 0.91, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$252.50	$255.00	Oct 23	$0.68	$0.68	$1.82	73%	0.37	$253.18
$235.00	$237.50	Oct 23	$1.00	$1.00	$1.50	58%	0.67	$236.00
$257.50	$260.00	Oct 23	$0.53	$0.53	$1.97	77%	0.27	$258.03
$240.00	$242.50	Oct 23	$0.85	$0.85	$1.65	63%	0.52	$240.85
$232.50	$235.00	Oct 23	$1.00	$1.00	$1.50	55%	0.67	$233.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$200.00	Nov 20	$4.77	$4.77	$5.23	64%	0.91	$205.23
$220.00	$210.00	Nov 20	$5.25	$5.25	$4.75	59%	1.11	$214.75
$202.50	$200.00	Nov 6	$1.65	$1.65	$0.85	69%	1.94	$200.85
$197.50	$195.00	Oct 30	$1.48	$1.48	$1.02	73%	1.45	$196.02
$202.50	$200.00	Oct 23	$1.35	$1.35	$1.15	76%	1.17	$201.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $5.05, cheapest $3.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Oct 16	Oct 23	$3.95	104.0%	89.9%
$235.00	Oct 16	Oct 23	$4.27	102.6%	90.8%
$232.50	Oct 16	Oct 23	$4.62	101.0%	91.3%
$217.50	Oct 16	Oct 23	$4.78	95.5%	86.6%
$230.00	Oct 16	Oct 23	$4.80	100.0%	91.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 16	Oct 23	$4.05	95.5%	86.6%
$230.00	Oct 16	Oct 23	$4.30	100.0%	91.5%
$220.00	Oct 16	Oct 23	$4.23	95.5%	87.5%
$225.00	Oct 16	Oct 23	$4.38	98.5%	90.7%
$222.50	Oct 16	Oct 23	$4.50	95.8%	89.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 8.33% of stock, avg 17.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Oct 16	$10.23	$8.45	$18.68	$203.82	$241.18	8.33%
$220.00	Oct 16	$11.52	$7.25	$18.77	$201.23	$238.77	8.37%
$225.00	Oct 16	$9.10	$9.85	$18.95	$206.05	$243.95	8.45%
$217.50	Oct 16	$12.90	$6.13	$19.03	$198.47	$236.53	8.49%
$227.50	Oct 16	$8.05	$11.23	$19.28	$208.22	$246.78	8.60%
$215.00	Oct 16	$14.40	$5.15	$19.55	$195.45	$234.55	8.72%
$230.00	Oct 16	$7.18	$12.83	$20.01	$209.99	$250.01	8.93%
$212.50	Oct 16	$16.02	$4.30	$20.32	$192.18	$232.82	9.06%
$232.50	Oct 16	$6.33	$14.50	$20.83	$211.67	$253.33	9.29%
$210.00	Oct 16	$17.77	$3.58	$21.35	$188.65	$231.35	9.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 4.53% of stock, avg 14.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$215.00	Oct 16	$5.00	$5.15	$10.15	$204.85	$247.65
$235.00	$215.00	Oct 16	$5.68	$5.15	$10.83	$204.17	$245.83
$237.50	$217.50	Oct 16	$5.00	$6.13	$11.13	$206.37	$248.63
$235.00	$217.50	Oct 16	$5.68	$6.13	$11.81	$205.69	$246.81
$232.50	$215.00	Oct 16	$6.33	$5.15	$11.48	$203.52	$243.98
$232.50	$217.50	Oct 16	$6.33	$6.13	$12.46	$205.04	$244.96
$237.50	$220.00	Oct 16	$5.00	$7.25	$12.25	$207.75	$249.75
$235.00	$220.00	Oct 16	$5.68	$7.25	$12.93	$207.07	$247.93
$230.00	$215.00	Oct 16	$7.18	$5.15	$12.33	$202.67	$242.33
$232.50	$220.00	Oct 16	$6.33	$7.25	$13.58	$206.42	$246.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 4.21, avg credit $1.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	245/248	Oct 23	$2.02	$0.48	44%	4.21	$200.48	$247.02
200/202	248/250	Oct 23	$1.85	$0.65	46%	2.85	$200.65	$249.35
200/202	242/245	Oct 23	$1.65	$0.85	42%	1.94	$200.85	$244.15
180/182	245/248	Oct 23	$1.25	$1.25	58%	1.00	$181.25	$246.25
180/182	248/250	Oct 23	$1.08	$1.42	60%	0.76	$181.42	$248.58
190/192	245/248	Oct 23	$1.21	$1.29	52%	0.94	$191.29	$246.21
185/188	245/248	Oct 23	$1.07	$1.43	55%	0.75	$186.43	$246.07
190/192	248/250	Oct 23	$1.04	$1.46	54%	0.71	$191.46	$248.54
202/205	245/248	Oct 23	$1.35	$1.15	41%	1.17	$203.65	$246.35
185/188	248/250	Oct 23	$0.90	$1.60	58%	0.56	$186.60	$248.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 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	$0.30	$9.70	11%	32.33
$245.00	$250.00	$255.00	Oct 30	$0.05	$4.95	6%	99.00
$230.00	$240.00	$250.00	Nov 20	$0.42	$9.58	10%	22.81
$220.00	$230.00	$240.00	Nov 20	$0.43	$9.57	10%	22.26
$220.00	$225.00	$230.00	Nov 13	$0.08	$4.92	5%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Nov 20	$0.36	$9.64	10%	26.78
$200.00	$210.00	$220.00	Nov 20	$0.48	$9.52	10%	19.83
$230.00	$240.00	$250.00	Nov 20	$0.44	$9.56	10%	21.73
$190.00	$195.00	$200.00	Nov 13	$0.09	$4.91	5%	54.56
$215.00	$220.00	$225.00	Nov 6	$0.11	$4.89	6%	44.45

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 $-11.73, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$267.50	1:2	Oct 16	-$1.11	$1.39
$262.50	$265.00	1:2	Oct 16	-$1.27	$1.23
$260.00	$262.50	1:2	Oct 16	-$1.34	$1.16
$257.50	$260.00	1:2	Oct 16	-$1.58	$0.92
$255.00	$257.50	1:2	Oct 16	-$1.69	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$225.00	1:2	Nov 6	-$11.73	$13.27
$182.50	$180.00	1:2	Oct 16	-$0.22	$2.28
$185.00	$182.50	1:2	Oct 16	-$0.33	$2.17
$187.50	$185.00	1:2	Oct 16	-$0.35	$2.15
$190.00	$187.50	1:2	Oct 16	-$0.38	$2.12

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 5.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Nov 20	$17.60	0.40	16.0%	7.85%	23.82%	8	895
$250.00	Nov 20	$20.30	0.45	11.5%	9.05%	20.57%	68	888
$240.00	Nov 20	$23.70	0.49	7.0%	10.57%	17.62%	13	819
$230.00	Nov 20	$27.80	0.54	2.6%	12.40%	14.99%	12	699
$245.00	Nov 13	$20.10	0.46	9.3%	8.97%	18.25%	2	20
$260.00	Nov 13	$15.55	0.39	16.0%	6.94%	22.91%	--	16
$250.00	Nov 13	$18.40	0.43	11.5%	8.21%	19.72%	--	15
$240.00	Nov 13	$21.75	0.48	7.0%	9.70%	16.75%	3	19
$235.00	Nov 13	$23.60	0.51	4.8%	10.53%	15.35%	--	12
$230.00	Nov 13	$25.55	0.54	2.6%	11.40%	13.99%	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 8,667

Total Puts 11,293

Put/Call Ratio 1.30

Net Difference -2,626

Prior's Put/Call Breakdown

Total Calls 21,885

Total Puts 24,205

Put/Call Ratio 1.11

Net Difference -2,320

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