MRNA - Options Database

MRNA

MODERNA INC

$225.97 +0.43%

(10/12 10:15) ◀

Monday, October 12, 2026 (10:20am)

▶ (10/12 10:25)

◀ 10/12 10:20 ▶

Option Volume

Detail

ℹ

Current (10/12 10:20am) 23,214

Calls: 10,637 (46%)

Puts: 12,577 (54%)

Prior (10/06) 57,791

Calls: 24,940 (43%)

Puts: 32,851 (57%)

Current vs Prior -59.83%

Calls: -57.35% (Calls)

Puts: -61.72% (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 -83.83%

Calls: -83.49%

Puts: -84.11%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 10:20am) $34.24M

Calls: $26.18M (76%)

Puts: $8.06M (24%)

Prior (10/06) $46.37M

Calls: $12.62M (27%)

Puts: $33.75M (73%)

Current vs Prior -26.16%

Calls: +107.40%

Puts: -76.11%

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 -82.39%

Calls: -84.53%

Puts: -68.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:20am) 1.18

Prior (10/06) 1.32

Current vs Prior -10.24%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg +27.82%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 10:20am) 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 8.81% | 13.03%8.81% | 29.34%

Prior 7.84% | 11.35%11.35% | 28.25%

Current vs Prior +12.35% | +14.83%-22.37% | +3.86%

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

Current vs 7-Day Avg +6.50% | -2.54%-35.03% | +8.26%

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

Current vs 7-Day Eod +12.35% | +14.83%-14.62% | +5.96%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.52% | 9.67%

Calls: 2.56% | 4.95%

Puts: 2.47% | 14.38%

Prior 2.33% | 2.08%

Calls: 2.03% | 1.85%

Puts: 2.63% | 2.30%

Current vs Prior +8.15% | +364.90%

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% | -31.36%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($26.18M) vs puts ($8.06M). Below-average activity with volume down 60% vs prior. Slightly bearish P/C ratio of 1.18.

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 NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
10:20	BULLISH	BEARISH	BEARISH
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 132 of results (avg 6.5%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 16	17.00	17.30	$17.15	1.7%	5	0.74	3.5K
$217.50	Oct 16	13.70	13.95	$13.83	1.8%	67	0.66	4.8K
$200.00	Oct 16	27.00	27.55	$27.28	2.0%	106	0.90	4.9K
$210.00	Oct 16	18.75	19.15	$18.95	2.1%	196	0.78	1.9K
$207.50	Oct 16	20.70	21.15	$20.92	2.2%	2	0.82	678

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Oct 16	37.80	38.25	$38.03	1.2%	5	0.87	--
$225.00	Oct 16	8.60	8.80	$8.70	2.3%	585	0.47	1.1K
$220.00	Oct 16	6.25	6.40	$6.33	2.4%	981	0.38	1.1K
$245.00	Oct 16	22.35	22.90	$22.63	2.4%	13	0.75	10
$227.50	Oct 16	10.00	10.25	$10.13	2.5%	17	0.51	20

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.74, cheapest $0.57)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Oct 16	0.56	0.59	$0.57	5.3%	86	0.06	342
$195.00	Oct 16	0.71	0.75	$0.73	5.5%	198	0.07	792
$197.50	Oct 16	0.90	0.95	$0.93	5.4%	96	0.09	577

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.70, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	39.20	42.85	$41.03	8.9%	4	0.97	1.4K
$182.50	Oct 16	41.60	45.35	$43.48	8.6%	--	0.97	61
$187.50	Oct 16	36.75	40.45	$38.60	9.6%	2	0.95	132
$190.00	Oct 16	34.35	37.65	$36.00	9.2%	52	0.95	1.1K
$192.50	Oct 16	31.95	35.00	$33.48	9.1%	21	0.94	399

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Oct 16	37.80	38.25	$38.03	1.2%	5	0.87	--
$260.00	Oct 16	34.70	36.15	$35.42	4.1%	--	0.86	27
$250.00	Oct 16	26.35	27.15	$26.75	3.0%	8	0.80	477
$260.00	Oct 23	37.05	40.25	$38.65	8.3%	--	0.79	27
$245.00	Oct 16	22.35	22.90	$22.63	2.4%	13	0.75	10

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 14.8K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 16	9.65	9.90	$9.78	2.6%	1.0K	0.53	3.7K
$270.00	Oct 16	1.10	1.15	$1.13	4.4%	465	0.09	712
$250.00	Oct 16	2.85	2.97	$2.91	4.1%	417	0.21	1.7K
$230.00	Oct 16	7.50	7.75	$7.63	3.3%	414	0.45	1.2K
$240.00	Oct 16	4.60	4.80	$4.70	4.3%	319	0.31	994

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	6.25	6.40	$6.33	2.4%	981	0.38	1.1K
$200.00	Oct 16	1.15	1.19	$1.17	3.4%	930	0.10	2.0K
$212.50	Oct 16	3.50	3.65	$3.58	4.2%	697	0.26	213
$200.00	Oct 23	3.80	4.00	$3.90	5.1%	594	0.19	522
$225.00	Oct 16	8.60	8.80	$8.70	2.3%	585	0.47	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 9.3%, max 21.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$257.50	Oct 16	Oct 23	111.5%	92.1%	21.1%	52	168
$252.50	Oct 16	Oct 23	108.9%	94.4%	15.4%	73	64
$247.50	Oct 16	Oct 23	106.2%	93.2%	13.9%	72	184
$242.50	Oct 16	Oct 23	103.5%	90.9%	13.8%	45	253
$237.50	Oct 16	Oct 23	100.8%	90.8%	11.0%	178	183

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Oct 16	Nov 20	107.6%	107.3%	0.3%	8	496

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 2.45, avg 2.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$250.00	Nov 20	$2.90	$7.10	$2.90	49%	2.45	$242.90
$220.00	$230.00	Nov 20	$4.12	$5.88	$4.12	59%	1.43	$224.12
$200.00	$210.00	Nov 20	$5.40	$4.60	$5.40	70%	0.85	$205.40
$250.00	$260.00	Nov 13	$2.77	$7.23	$2.77	43%	2.61	$252.77
$215.00	$220.00	Nov 6	$1.85	$3.15	$1.85	62%	1.70	$216.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$207.50	Nov 6	$0.48	$2.02	$0.48	35%	4.21	$209.52
$190.00	$187.50	Nov 6	$0.35	$2.15	$0.35	24%	6.14	$189.65
$200.00	$195.00	Nov 6	$1.22	$3.78	$1.22	29%	3.10	$198.78
$210.00	$207.50	Oct 23	$0.57	$1.93	$0.57	30%	3.39	$209.43
$207.50	$205.00	Oct 23	$0.53	$1.97	$0.53	27%	3.72	$206.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 1.14, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$257.50	Oct 23	$0.77	$0.77	$1.73	75%	0.45	$255.77
$245.00	$247.50	Oct 23	$0.90	$0.90	$1.60	67%	0.56	$245.90
$230.00	$235.00	Nov 13	$2.70	$2.70	$2.30	46%	1.17	$232.70
$235.00	$237.50	Oct 23	$1.08	$1.08	$1.42	58%	0.76	$236.08
$240.00	$242.50	Oct 23	$0.93	$0.93	$1.57	63%	0.59	$240.93

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$210.00	Nov 20	$5.32	$5.32	$4.68	59%	1.14	$214.68
$210.00	$200.00	Nov 20	$4.65	$4.65	$5.35	65%	0.87	$205.35
$205.00	$202.50	Oct 30	$1.78	$1.78	$0.72	68%	2.47	$203.22
$202.50	$200.00	Nov 6	$1.68	$1.68	$0.82	69%	2.05	$200.82
$212.50	$210.00	Nov 6	$1.80	$1.80	$0.70	63%	2.57	$210.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $5.73, cheapest $3.87)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Oct 16	Oct 23	$3.87	100.8%	90.8%
$240.00	Oct 16	Oct 23	$3.93	101.5%	92.0%
$235.00	Oct 16	Oct 23	$4.33	99.0%	91.4%
$230.00	Oct 16	Oct 23	$4.57	97.4%	90.1%
$222.50	Oct 16	Oct 23	$4.47	93.6%	86.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 16	Oct 23	$5.08	97.4%	90.1%
$222.50	Oct 16	Oct 23	$4.95	93.6%	86.5%
$225.00	Oct 16	Oct 23	$5.23	94.5%	88.3%
$220.00	Oct 16	Oct 23	$4.85	93.3%	87.3%
$217.50	Oct 16	Oct 23	$4.75	92.7%	86.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 8.13% of stock, avg 17.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Oct 16	$10.98	$7.40	$18.38	$204.12	$240.88	8.13%
$225.00	Oct 16	$9.78	$8.70	$18.48	$206.52	$243.48	8.18%
$220.00	Oct 16	$12.30	$6.33	$18.63	$201.37	$238.63	8.24%
$227.50	Oct 16	$8.63	$10.13	$18.76	$208.74	$246.26	8.30%
$217.50	Oct 16	$13.83	$5.28	$19.11	$198.39	$236.61	8.46%
$230.00	Oct 16	$7.63	$11.60	$19.23	$210.77	$249.23	8.51%
$215.00	Oct 16	$15.38	$4.38	$19.76	$195.24	$234.76	8.74%
$232.50	Oct 16	$6.73	$13.08	$19.81	$212.69	$252.31	8.77%
$212.50	Oct 16	$17.15	$3.58	$20.73	$191.77	$233.23	9.17%
$235.00	Oct 16	$5.90	$14.90	$20.80	$214.20	$255.80	9.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 4.27% of stock, avg 14.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$215.00	Oct 16	$5.28	$4.38	$9.66	$205.34	$247.16
$237.50	$217.50	Oct 16	$5.28	$5.28	$10.56	$206.94	$248.06
$235.00	$215.00	Oct 16	$5.90	$4.38	$10.28	$204.72	$245.28
$235.00	$217.50	Oct 16	$5.90	$5.28	$11.18	$206.32	$246.18
$237.50	$220.00	Oct 16	$5.28	$6.33	$11.61	$208.39	$249.11
$235.00	$220.00	Oct 16	$5.90	$6.33	$12.23	$207.77	$247.23
$232.50	$215.00	Oct 16	$6.73	$4.38	$11.11	$203.89	$243.61
$232.50	$217.50	Oct 16	$6.73	$5.28	$12.01	$205.49	$244.51
$232.50	$220.00	Oct 16	$6.73	$6.33	$13.06	$206.94	$245.56
$237.50	$222.50	Oct 16	$5.28	$7.40	$12.68	$209.82	$250.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 3.17, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	245/248	Oct 23	$1.90	$0.60	45%	3.17	$200.60	$246.90
202/205	245/248	Oct 23	$1.80	$0.70	42%	2.57	$203.20	$246.80
185/188	245/248	Oct 23	$1.39	$1.11	56%	1.25	$186.11	$246.39
200/202	248/250	Oct 23	$1.58	$0.92	47%	1.72	$200.92	$249.08
190/192	245/248	Oct 23	$1.38	$1.12	53%	1.23	$191.12	$246.38
200/202	250/252	Oct 23	$1.45	$1.05	49%	1.38	$201.05	$251.45
195/198	245/248	Oct 23	$1.35	$1.15	50%	1.17	$196.15	$246.35
202/205	248/250	Oct 23	$1.48	$1.02	44%	1.45	$203.52	$248.98
210/212	245/248	Oct 23	$1.70	$0.80	35%	2.13	$210.80	$246.70
202/205	250/252	Oct 23	$1.35	$1.15	46%	1.17	$203.65	$251.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Nov 20	$0.07	$9.93	10%	141.86
$200.00	$210.00	$220.00	Nov 20	$0.22	$9.78	10%	44.45
$222.50	$225.00	$227.50	Oct 16	$0.05	$2.45	9%	49.00
$255.00	$260.00	$265.00	Oct 30	$0.07	$4.93	5%	70.43
$230.00	$232.50	$235.00	Oct 16	$0.07	$2.43	8%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$240.00	$250.00	Nov 20	$0.19	$9.81	9%	51.63
$190.00	$195.00	$200.00	Nov 20	$0.05	$4.95	5%	99.00
$210.00	$220.00	$230.00	Nov 20	$0.48	$9.52	10%	19.83
$230.00	$235.00	$240.00	Oct 30	$0.14	$4.86	6%	34.71
$215.00	$220.00	$225.00	Nov 13	$0.13	$4.87	5%	37.46

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 $-11.63, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$270.00	1:2	Oct 23	-$2.36	$7.64
$267.50	$270.00	1:2	Oct 16	-$0.99	$1.51
$265.00	$267.50	1:2	Oct 16	-$1.10	$1.40
$262.50	$265.00	1:2	Oct 16	-$1.27	$1.23
$260.00	$262.50	1:2	Oct 16	-$1.42	$1.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$225.00	1:2	Nov 6	-$11.63	$13.37
$187.50	$185.00	1:2	Oct 16	-$0.08	$2.42
$195.00	$192.50	1:2	Oct 16	-$0.41	$2.09
$192.50	$190.00	1:2	Oct 16	-$0.39	$2.11
$197.50	$195.00	1:2	Oct 16	-$0.53	$1.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 9.51%, avg 4.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Nov 20	$21.50	0.45	10.6%	9.51%	20.15%	72	888
$260.00	Nov 20	$17.65	0.40	15.1%	7.81%	22.87%	8	895
$270.00	Nov 20	$14.95	0.36	19.5%	6.62%	26.10%	3	544
$240.00	Nov 20	$23.70	0.49	6.2%	10.49%	16.70%	13	819
$230.00	Nov 20	$28.00	0.54	1.8%	12.39%	14.17%	12	699
$245.00	Nov 13	$20.10	0.46	8.4%	8.89%	17.32%	2	20
$260.00	Nov 13	$15.55	0.39	15.1%	6.88%	21.94%	--	16
$250.00	Nov 13	$18.40	0.43	10.6%	8.14%	18.78%	--	15
$230.00	Nov 13	$26.40	0.54	1.8%	11.68%	13.47%	2	20
$240.00	Nov 13	$21.85	0.48	6.2%	9.67%	15.88%	3	19

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 10,637

Total Puts 12,577

Put/Call Ratio 1.18

Net Difference -1,940

Prior's Put/Call Breakdown

Total Calls 24,940

Total Puts 32,851

Put/Call Ratio 1.32

Net Difference -7,911

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