MRNA - Options Database

MRNA

MODERNA INC

$224.88 -0.05%

(10/12 10:10) ◀

Monday, October 12, 2026 (10:15am)

▶ (10/12 10:20)

◀ 10/12 10:15 ▶

Option Volume

Detail

ℹ

Current (10/12 10:15am) 21,241

Calls: 9,347 (44%)

Puts: 11,894 (56%)

Prior (10/06) 53,432

Calls: 23,411 (44%)

Puts: 30,021 (56%)

Current vs Prior -60.25%

Calls: -60.07% (Calls)

Puts: -60.38% (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 -85.21%

Calls: -85.49%

Puts: -84.97%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 10:15am) $24.42M

Calls: $16.47M (67%)

Puts: $7.94M (33%)

Prior (10/06) $41.57M

Calls: $12.17M (29%)

Puts: $29.40M (71%)

Current vs Prior -41.25%

Calls: +35.40%

Puts: -72.98%

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 -87.44%

Calls: -90.26%

Puts: -68.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:15am) 1.27

Prior (10/06) 1.28

Current vs Prior -0.77%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg +37.55%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 10:15am) 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 8.85% | 12.95%8.85% | 29.65%

Prior 7.84% | 11.35%11.35% | 28.25%

Current vs Prior +12.90% | +14.13%-21.99% | +4.97%

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

Current vs 7-Day Avg +7.02% | -3.13%-34.71% | +9.41%

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

Current vs 7-Day Eod +12.90% | +14.13%-14.21% | +7.08%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.52% | 10.53%

Calls: 2.37% | 8.34%

Puts: 2.67% | 12.72%

Prior 2.33% | 2.08%

Calls: 2.03% | 1.85%

Puts: 2.63% | 2.30%

Current vs Prior +8.15% | +406.25%

Prior 7-Day Avg 22.21% | 14.09%

Calls: 22.27% | 13.22%

Puts: 22.15% | 14.95%

Current vs 7-Day Avg -88.65% | -25.25%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($16.47M). Below-average activity with volume down 60% vs prior. Bearish P/C ratio of 1.27 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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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
10:15	BULLISH	BEARISH	BEARISH
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 126 of results (avg 6.5%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 16	13.10	13.35	$13.23	1.9%	63	0.65	4.8K
$200.00	Oct 16	26.00	26.55	$26.28	2.1%	106	0.88	4.9K
$210.00	Oct 16	18.00	18.40	$18.20	2.2%	186	0.77	1.9K
$215.00	Oct 16	14.65	15.00	$14.83	2.4%	30	0.69	357
$222.50	Oct 16	10.40	10.65	$10.53	2.4%	204	0.56	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 16	15.60	15.90	$15.75	1.9%	38	0.64	39
$262.50	Oct 16	38.75	39.50	$39.13	1.9%	5	0.88	--
$260.00	Oct 16	36.40	37.20	$36.80	2.2%	--	0.87	27
$222.50	Oct 16	7.95	8.15	$8.05	2.5%	145	0.44	760
$232.50	Oct 16	13.85	14.20	$14.02	2.5%	11	0.60	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.71, cheapest $0.56)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	0.54	0.58	$0.56	7.1%	515	0.05	1.5K
$192.50	Oct 16	0.67	0.72	$0.70	7.1%	84	0.07	342
$195.00	Oct 16	0.84	0.90	$0.87	6.9%	192	0.08	792

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	44.20	45.70	$44.95	3.3%	10	1.00	2.9K
$182.50	Oct 16	41.05	43.90	$42.47	6.7%	--	0.94	61
$185.00	Oct 16	38.75	41.85	$40.30	7.7%	4	0.94	1.4K
$187.50	Oct 16	36.20	39.95	$38.08	9.8%	2	0.93	132
$190.00	Oct 16	33.95	37.35	$35.65	9.5%	52	0.93	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Oct 16	38.75	39.50	$39.13	1.9%	5	0.88	--
$260.00	Oct 16	36.40	37.20	$36.80	2.2%	--	0.87	27
$250.00	Oct 16	27.40	28.20	$27.80	2.9%	6	0.80	477
$260.00	Oct 23	37.20	40.65	$38.92	8.9%	--	0.80	27
$245.00	Oct 16	23.25	23.90	$23.58	2.8%	13	0.76	10

Most actively traded options today. High liquidity = easy entry/exit. 198 active (total vol 14.4K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 16	9.20	9.45	$9.32	2.7%	862	0.52	3.7K
$250.00	Oct 16	2.73	2.86	$2.80	4.6%	386	0.20	1.7K
$230.00	Oct 16	7.20	7.40	$7.30	2.7%	355	0.44	1.2K
$235.00	Oct 16	5.30	5.85	$5.57	9.9%	276	0.36	3.9K
$240.00	Oct 16	4.35	4.60	$4.47	5.6%	255	0.30	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	6.75	7.00	$6.88	3.6%	953	0.40	1.1K
$200.00	Oct 16	1.34	1.40	$1.37	4.4%	865	0.12	2.0K
$212.50	Oct 16	3.90	4.10	$4.00	5.0%	690	0.27	213
$200.00	Oct 23	3.85	4.55	$4.20	16.7%	592	0.20	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 10.0%, max 16.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$252.50	Oct 16	Oct 23	110.8%	95.5%	16.0%	70	64
$247.50	Oct 16	Oct 23	108.0%	94.3%	14.6%	53	184
$242.50	Oct 16	Oct 23	105.3%	92.0%	14.4%	40	253
$237.50	Oct 16	Oct 23	102.5%	90.0%	13.8%	158	183
$232.50	Oct 16	Oct 23	100.3%	91.4%	9.7%	331	217

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Oct 16	Nov 20	109.6%	106.5%	2.9%	6	496

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 0.94, avg 2.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$210.00	Nov 20	$5.15	$4.85	$5.15	69%	0.94	$205.15
$240.00	$250.00	Nov 20	$3.25	$6.75	$3.25	49%	2.08	$243.25
$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
$210.00	$207.50	Oct 23	$0.12	$2.38	$0.12	30%	19.83	$209.88
$200.00	$197.50	Oct 30	$0.32	$2.18	$0.32	28%	6.81	$199.68
$210.00	$207.50	Nov 6	$0.52	$1.98	$0.52	35%	3.81	$209.48
$195.00	$192.50	Oct 23	$0.19	$2.31	$0.19	16%	12.16	$194.81
$210.00	$207.50	Oct 30	$0.72	$1.78	$0.72	35%	2.47	$209.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 1.15, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$230.00	Oct 23	$1.47	$1.47	$1.03	50%	1.43	$228.97
$252.50	$255.00	Oct 23	$0.78	$0.78	$1.72	73%	0.45	$253.28
$247.50	$250.00	Oct 23	$0.75	$0.75	$1.75	69%	0.43	$248.25
$255.00	$257.50	Oct 23	$0.55	$0.55	$1.95	76%	0.28	$255.55
$257.50	$260.00	Oct 23	$0.50	$0.50	$2.00	78%	0.25	$258.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$210.00	Nov 20	$5.35	$5.35	$4.65	59%	1.15	$214.65
$210.00	$200.00	Nov 20	$4.50	$4.50	$5.50	64%	0.82	$205.50
$212.50	$210.00	Nov 6	$1.85	$1.85	$0.65	63%	2.85	$210.65
$202.50	$200.00	Nov 6	$1.68	$1.68	$0.82	69%	2.05	$200.82
$220.00	$215.00	Nov 13	$2.82	$2.82	$2.18	59%	1.29	$217.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $5.04, cheapest $3.87)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Oct 16	Oct 23	$3.87	102.5%	90.0%
$230.00	Oct 16	Oct 23	$4.33	99.3%	89.9%
$232.50	Oct 16	Oct 23	$4.47	100.3%	91.4%
$222.50	Oct 16	Oct 23	$4.45	95.9%	87.1%
$235.00	Oct 16	Oct 23	$4.36	100.0%	91.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 16	Oct 23	$4.65	99.3%	89.9%
$222.50	Oct 16	Oct 23	$4.60	95.6%	87.1%
$217.50	Oct 16	Oct 23	$4.40	94.5%	86.5%
$215.00	Oct 16	Oct 23	$4.24	94.2%	86.4%
$225.00	Oct 16	Oct 23	$4.77	97.4%	90.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 8.26% of stock, avg 17.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Oct 16	$10.53	$8.05	$18.58	$203.92	$241.08	8.26%
$220.00	Oct 16	$11.83	$6.88	$18.71	$201.29	$238.71	8.32%
$225.00	Oct 16	$9.32	$9.38	$18.70	$206.30	$243.70	8.32%
$217.50	Oct 16	$13.23	$5.78	$19.01	$198.49	$236.51	8.45%
$227.50	Oct 16	$8.25	$10.80	$19.05	$208.45	$246.55	8.47%
$215.00	Oct 16	$14.83	$4.83	$19.66	$195.34	$234.66	8.74%
$230.00	Oct 16	$7.30	$12.35	$19.65	$210.35	$249.65	8.74%
$212.50	Oct 16	$16.42	$4.00	$20.42	$192.08	$232.92	9.08%
$232.50	Oct 16	$6.48	$14.02	$20.50	$212.00	$253.00	9.12%
$235.00	Oct 16	$5.57	$15.75	$21.32	$213.68	$256.32	9.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 4.41% of stock, avg 14.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$215.00	Oct 16	$5.08	$4.83	$9.91	$205.09	$247.41
$235.00	$215.00	Oct 16	$5.57	$4.83	$10.40	$204.60	$245.40
$237.50	$217.50	Oct 16	$5.08	$5.78	$10.86	$206.64	$248.36
$235.00	$217.50	Oct 16	$5.57	$5.78	$11.35	$206.15	$246.35
$232.50	$215.00	Oct 16	$6.48	$4.83	$11.31	$203.69	$243.81
$237.50	$220.00	Oct 16	$5.08	$6.88	$11.96	$208.04	$249.46
$232.50	$217.50	Oct 16	$6.48	$5.78	$12.26	$205.24	$244.76
$235.00	$220.00	Oct 16	$5.57	$6.88	$12.45	$207.55	$247.45
$232.50	$220.00	Oct 16	$6.48	$6.88	$13.36	$206.64	$245.86
$230.00	$215.00	Oct 16	$7.30	$4.83	$12.13	$202.87	$242.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 3.81, avg credit $1.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/208	248/250	Oct 23	$1.98	$0.52	41%	3.81	$205.52	$249.48
180/182	248/250	Oct 23	$1.33	$1.17	60%	1.14	$181.17	$248.83
205/208	245/248	Oct 23	$1.80	$0.70	39%	2.57	$205.70	$246.80
202/205	248/250	Oct 23	$1.55	$0.95	44%	1.63	$203.45	$249.05
190/192	248/250	Oct 23	$1.28	$1.22	54%	1.05	$191.22	$248.78
200/202	248/250	Oct 23	$1.45	$1.05	47%	1.38	$201.05	$248.95
205/208	242/245	Oct 23	$1.68	$0.82	37%	2.05	$205.82	$244.18
180/182	245/248	Oct 23	$1.15	$1.35	58%	0.85	$181.35	$246.15
185/188	248/250	Oct 23	$1.15	$1.35	58%	0.85	$186.35	$248.65
198/200	248/250	Oct 23	$1.25	$1.25	49%	1.00	$198.75	$248.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Nov 20	$0.10	$9.90	10%	99.00
$240.00	$250.00	$260.00	Nov 20	$0.27	$9.73	9%	36.04
$250.00	$255.00	$260.00	Oct 30	$0.05	$4.95	5%	99.00
$230.00	$235.00	$240.00	Nov 13	$0.06	$4.94	5%	82.33
$220.00	$230.00	$240.00	Nov 20	$0.43	$9.57	10%	22.26

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Nov 20	$0.19	$9.81	10%	51.63
$185.00	$190.00	$195.00	Nov 20	$0.05	$4.95	5%	99.00
$230.00	$240.00	$250.00	Nov 20	$0.44	$9.56	10%	21.73
$207.50	$210.00	$212.50	Oct 16	$0.05	$2.45	7%	49.00
$217.50	$220.00	$222.50	Oct 16	$0.07	$2.43	9%	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. 26 found (best net $-11.78, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$267.50	1:2	Oct 16	-$1.13	$1.37
$262.50	$265.00	1:2	Oct 16	-$1.21	$1.29
$260.00	$262.50	1:2	Oct 16	-$1.37	$1.13
$257.50	$260.00	1:2	Oct 16	-$1.56	$0.94
$255.00	$257.50	1:2	Oct 16	-$1.74	$0.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$225.00	1:2	Nov 6	-$11.78	$13.22
$182.50	$180.00	1:2	Oct 16	-$0.22	$2.28
$187.50	$185.00	1:2	Oct 16	-$0.28	$2.22
$185.00	$182.50	1:2	Oct 16	-$0.34	$2.16
$192.50	$190.00	1:2	Oct 16	-$0.42	$2.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 9.20%, avg 5.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Nov 20	$20.70	0.45	11.2%	9.20%	20.38%	69	888
$260.00	Nov 20	$17.60	0.40	15.6%	7.83%	23.44%	8	895
$240.00	Nov 20	$23.70	0.49	6.7%	10.54%	17.26%	13	819
$230.00	Nov 20	$27.80	0.54	2.3%	12.36%	14.64%	12	699
$245.00	Nov 13	$20.10	0.46	8.9%	8.94%	17.89%	2	20
$260.00	Nov 13	$15.55	0.39	15.6%	6.91%	22.53%	--	16
$250.00	Nov 13	$18.40	0.43	11.2%	8.18%	19.35%	--	15
$240.00	Nov 13	$21.75	0.48	6.7%	9.67%	16.40%	3	19
$235.00	Nov 13	$23.60	0.51	4.5%	10.49%	14.99%	--	12
$230.00	Nov 13	$25.55	0.54	2.3%	11.36%	13.64%	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 9,347

Total Puts 11,894

Put/Call Ratio 1.27

Net Difference -2,547

Prior's Put/Call Breakdown

Total Calls 23,411

Total Puts 30,021

Put/Call Ratio 1.28

Net Difference -6,610

Prior 7-Day Put/Call Summary

Total Calls 451,035

Total Puts 553,993

Average Put/Call Ratio 0.93

Ratio Trend Falling

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