MRNA - Options Database

MRNA

MODERNA INC

$225.50 +0.22%

(10/12 10:20) ◀

Monday, October 12, 2026 (10:25am)

▶ (10/12 10:30)

◀ 10/12 10:25 ▶

Option Volume

Detail

ℹ

Current (10/12 10:25am) 28,243

Calls: 13,073 (46%)

Puts: 15,170 (54%)

Prior (10/06) 60,712

Calls: 26,341 (43%)

Puts: 34,371 (57%)

Current vs Prior -53.48%

Calls: -50.37% (Calls)

Puts: -55.86% (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 -80.33%

Calls: -79.71%

Puts: -80.83%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 10:25am) $38.13M

Calls: $28.47M (75%)

Puts: $9.66M (25%)

Prior (10/06) $46.81M

Calls: $13.93M (30%)

Puts: $32.88M (70%)

Current vs Prior -18.55%

Calls: +104.35%

Puts: -70.62%

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 -80.39%

Calls: -83.17%

Puts: -61.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:25am) 1.16

Prior (10/06) 1.30

Current vs Prior -11.07%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg +25.44%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 10:25am) 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 8.90% | 12.75%8.90% | 29.42%

Prior 7.84% | 11.35%11.35% | 28.25%

Current vs Prior +13.55% | +12.33%-21.54% | +4.16%

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

Current vs 7-Day Avg +7.64% | -4.66%-34.34% | +8.56%

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

Current vs 7-Day Eod +13.55% | +12.33%-13.71% | +6.26%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.74% | 10.73%

Calls: 2.60% | 6.34%

Puts: 2.87% | 15.12%

Prior 2.33% | 2.08%

Calls: 2.03% | 1.85%

Puts: 2.63% | 2.30%

Current vs Prior +17.60% | +415.87%

Prior 7-Day Avg 22.21% | 14.09%

Calls: 22.27% | 13.22%

Puts: 22.15% | 14.95%

Current vs 7-Day Avg -87.66% | -23.83%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($28.47M). Below-average activity with volume down 53% vs prior. Slightly bearish P/C ratio of 1.16.

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
10:25	BULLISH	BEARISH	BEARISH
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 131 of results (avg 6.3%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 16	8.50	8.60	$8.55	1.2%	307	0.49	4.8K
$200.00	Oct 16	26.65	27.10	$26.88	1.7%	107	0.89	4.9K
$250.00	Oct 16	2.75	2.80	$2.78	1.8%	643	0.20	1.7K
$230.00	Oct 16	7.50	7.65	$7.58	2.0%	558	0.45	1.2K
$210.00	Oct 16	18.55	18.95	$18.75	2.1%	263	0.77	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 16	26.95	27.45	$27.20	1.8%	12	0.80	477
$262.50	Oct 16	38.15	38.90	$38.53	1.9%	5	0.87	--
$225.00	Oct 16	9.00	9.20	$9.10	2.2%	720	0.47	1.1K
$220.00	Oct 16	6.55	6.70	$6.63	2.3%	1.0K	0.39	1.1K
$235.00	Oct 16	15.15	15.50	$15.33	2.3%	38	0.63	39

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.68, cheapest $0.52)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	0.47	0.57	$0.52	19.2%	532	0.05	1.5K
$192.50	Oct 16	0.64	0.70	$0.67	9.0%	105	0.06	342
$195.00	Oct 16	0.84	0.88	$0.86	4.7%	202	0.08	792

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 111 found (avg delta 0.70, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Oct 16	41.65	44.60	$43.13	6.8%	--	0.96	61
$185.00	Oct 16	39.70	42.95	$41.33	7.9%	4	0.96	1.4K
$187.50	Oct 16	36.80	40.50	$38.65	9.6%	2	0.95	132
$190.00	Oct 16	34.85	38.10	$36.48	8.9%	53	0.95	1.1K
$192.50	Oct 16	32.55	35.85	$34.20	9.6%	21	0.94	399

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Oct 16	38.15	38.90	$38.53	1.9%	5	0.87	--
$260.00	Oct 16	34.60	37.85	$36.23	9.0%	--	0.86	27
$250.00	Oct 16	26.95	27.45	$27.20	1.8%	12	0.80	477
$260.00	Oct 23	36.60	40.05	$38.33	9.0%	--	0.79	27
$245.00	Oct 16	22.75	23.40	$23.08	2.8%	13	0.75	10

Most actively traded options today. High liquidity = easy entry/exit. 198 active (total vol 17.9K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 16	9.50	9.75	$9.63	2.6%	1.3K	0.53	3.7K
$250.00	Oct 16	2.75	2.80	$2.78	1.8%	643	0.20	1.7K
$230.00	Oct 16	7.50	7.65	$7.58	2.0%	558	0.45	1.2K
$270.00	Oct 16	1.04	1.09	$1.07	4.7%	552	0.09	712
$235.00	Oct 16	5.85	6.00	$5.93	2.5%	500	0.37	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	1.32	1.36	$1.34	3.0%	1.1K	0.11	2.0K
$220.00	Oct 16	6.55	6.70	$6.63	2.3%	1.0K	0.39	1.1K
$225.00	Oct 16	9.00	9.20	$9.10	2.2%	720	0.47	1.1K
$212.50	Oct 16	3.75	3.95	$3.85	5.2%	706	0.27	213
$200.00	Oct 23	3.55	4.00	$3.78	11.9%	614	0.19	522

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 9.5%, max 15.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$252.50	Oct 16	Oct 23	109.0%	94.7%	15.1%	77	64
$242.50	Oct 16	Oct 23	104.1%	91.0%	14.3%	466	253
$247.50	Oct 16	Oct 23	106.3%	93.1%	14.1%	94	184
$237.50	Oct 16	Oct 23	101.6%	92.7%	9.6%	220	183
$227.50	Oct 16	Oct 23	97.6%	90.0%	8.5%	359	4.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Oct 16	Nov 20	107.9%	104.6%	3.1%	12	496

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 3.31, avg 2.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$260.00	Nov 13	$2.32	$7.68	$2.32	44%	3.31	$252.32
$230.00	$240.00	Nov 20	$3.47	$6.53	$3.47	55%	1.88	$233.47
$250.00	$260.00	Nov 20	$2.61	$7.39	$2.61	45%	2.83	$252.61
$250.00	$260.00	Nov 6	$2.50	$7.50	$2.50	43%	3.00	$252.50
$200.00	$210.00	Nov 20	$5.40	$4.60	$5.40	71%	0.85	$205.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$217.50	Oct 30	$0.70	$1.80	$0.70	41%	2.57	$219.30
$190.00	$187.50	Nov 6	$0.38	$2.12	$0.38	23%	5.58	$189.62
$200.00	$197.50	Oct 30	$0.55	$1.95	$0.55	28%	3.55	$199.45
$205.00	$202.50	Oct 23	$0.48	$2.02	$0.48	24%	4.21	$204.52
$200.00	$197.50	Oct 23	$0.38	$2.12	$0.38	19%	5.58	$199.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 1.11, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$230.00	Oct 23	$1.60	$1.60	$0.90	49%	1.78	$229.10
$257.50	$260.00	Oct 23	$0.82	$0.82	$1.68	76%	0.49	$258.32
$255.00	$257.50	Oct 23	$0.88	$0.88	$1.62	73%	0.54	$255.88
$237.50	$240.00	Oct 23	$1.02	$1.02	$1.48	59%	0.69	$238.52
$267.50	$270.00	Oct 16	$0.16	$0.16	$2.34	90%	0.07	$267.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$210.00	Nov 20	$5.27	$5.27	$4.73	60%	1.11	$214.73
$210.00	$200.00	Nov 20	$4.60	$4.60	$5.40	65%	0.85	$205.40
$197.50	$195.00	Oct 30	$1.43	$1.43	$1.07	74%	1.34	$196.07
$202.50	$200.00	Oct 23	$1.29	$1.29	$1.21	78%	1.07	$201.21
$222.50	$220.00	Oct 30	$1.82	$1.82	$0.68	58%	2.68	$220.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $5.40, cheapest $4.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 16	Oct 23	$4.27	102.5%	91.4%
$235.00	Oct 16	Oct 23	$4.40	100.4%	90.2%
$225.00	Oct 16	Oct 23	$4.57	96.2%	86.9%
$232.50	Oct 16	Oct 23	$4.70	99.7%	90.6%
$237.50	Oct 16	Oct 23	$4.64	101.6%	92.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Oct 16	Oct 23	$4.28	96.2%	87.0%
$230.00	Oct 16	Oct 23	$4.05	98.7%	89.9%
$222.50	Oct 16	Oct 23	$4.40	96.1%	87.5%
$220.00	Oct 16	Oct 23	$4.47	95.0%	88.1%
$215.00	Oct 16	Oct 23	$4.12	94.2%	87.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 8.26% of stock, avg 17.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Oct 16	$10.85	$7.78	$18.63	$203.87	$241.13	8.26%
$225.00	Oct 16	$9.63	$9.10	$18.73	$206.27	$243.73	8.31%
$220.00	Oct 16	$12.18	$6.63	$18.81	$201.19	$238.81	8.34%
$227.50	Oct 16	$8.55	$10.45	$19.00	$208.50	$246.50	8.43%
$217.50	Oct 16	$13.63	$5.60	$19.23	$198.27	$236.73	8.53%
$230.00	Oct 16	$7.58	$12.00	$19.58	$210.42	$249.58	8.68%
$215.00	Oct 16	$15.20	$4.68	$19.88	$195.12	$234.88	8.82%
$232.50	Oct 16	$6.65	$13.58	$20.23	$212.27	$252.73	8.97%
$212.50	Oct 16	$16.88	$3.85	$20.73	$191.77	$233.23	9.19%
$235.00	Oct 16	$5.93	$15.33	$21.26	$213.74	$256.26	9.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 4.37% of stock, avg 14.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$215.00	Oct 16	$5.18	$4.68	$9.86	$205.14	$247.36
$237.50	$217.50	Oct 16	$5.18	$5.60	$10.78	$206.72	$248.28
$235.00	$215.00	Oct 16	$5.93	$4.68	$10.61	$204.39	$245.61
$235.00	$217.50	Oct 16	$5.93	$5.60	$11.53	$205.97	$246.53
$237.50	$220.00	Oct 16	$5.18	$6.63	$11.81	$208.19	$249.31
$232.50	$215.00	Oct 16	$6.65	$4.68	$11.33	$203.67	$243.83
$235.00	$220.00	Oct 16	$5.93	$6.63	$12.56	$207.44	$247.56
$232.50	$217.50	Oct 16	$6.65	$5.60	$12.25	$205.25	$244.75
$232.50	$220.00	Oct 16	$6.65	$6.63	$13.28	$206.72	$245.78
$230.00	$215.00	Oct 16	$7.58	$4.68	$12.26	$202.74	$242.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 3.10, avg credit $1.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	248/250	Oct 23	$1.89	$0.61	46%	3.10	$200.61	$249.39
200/202	250/252	Oct 23	$1.64	$0.86	48%	1.91	$200.86	$251.64
200/202	245/248	Oct 23	$1.67	$0.83	44%	2.01	$200.83	$246.67
208/210	248/250	Oct 23	$1.47	$1.03	39%	1.43	$208.53	$248.97
195/198	265/270	Oct 30	$2.91	$2.09	41%	1.39	$194.59	$267.91
205/208	248/250	Oct 16	$0.91	$1.59	58%	0.57	$206.59	$248.41
208/210	248/250	Oct 16	$0.99	$1.51	55%	0.66	$209.01	$248.49
185/188	248/250	Oct 16	$0.53	$1.97	73%	0.27	$186.97	$248.03
210/212	248/250	Oct 16	$1.07	$1.43	51%	0.75	$211.43	$248.57
202/205	248/250	Oct 16	$0.81	$1.69	61%	0.48	$204.19	$248.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Nov 20	$0.28	$9.72	11%	34.71
$230.00	$235.00	$240.00	Nov 13	$0.05	$4.95	5%	99.00
$200.00	$210.00	$220.00	Nov 20	$0.52	$9.48	11%	18.23
$215.00	$220.00	$225.00	Nov 6	$0.12	$4.88	6%	40.67
$255.00	$257.50	$260.00	Oct 23	$0.06	$2.44	5%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Nov 20	$0.27	$9.73	10%	36.04
$210.00	$220.00	$230.00	Nov 20	$0.41	$9.59	10%	23.39
$215.00	$220.00	$225.00	Nov 13	$0.06	$4.94	6%	82.33
$212.50	$215.00	$217.50	Oct 16	$0.09	$2.41	8%	26.78
$207.50	$210.00	$212.50	Oct 16	$0.08	$2.42	7%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-10.98, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$267.50	$270.00	1:2	Oct 16	-$0.91	$1.59
$265.00	$267.50	1:2	Oct 16	-$1.08	$1.42
$260.00	$270.00	1:2	Oct 23	-$2.66	$7.34
$262.50	$265.00	1:2	Oct 16	-$1.22	$1.28
$260.00	$262.50	1:2	Oct 16	-$1.33	$1.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$225.00	1:2	Nov 6	-$10.98	$14.02
$187.50	$185.00	1:2	Oct 16	-$0.26	$2.24
$192.50	$190.00	1:2	Oct 16	-$0.37	$2.13
$195.00	$192.50	1:2	Oct 16	-$0.48	$2.02
$185.00	$182.50	1:2	Oct 16	-$0.41	$2.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 9.42%, avg 5.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Nov 20	$21.25	0.45	10.9%	9.42%	20.29%	83	888
$260.00	Nov 20	$18.10	0.41	15.3%	8.03%	23.33%	8	895
$270.00	Nov 20	$15.35	0.37	19.7%	6.81%	26.54%	5	544
$240.00	Nov 20	$24.30	0.50	6.4%	10.78%	17.21%	16	819
$230.00	Nov 20	$28.50	0.55	2.0%	12.64%	14.63%	78	699
$260.00	Nov 13	$16.25	0.40	15.3%	7.21%	22.51%	1	16
$245.00	Nov 13	$20.80	0.47	8.7%	9.22%	17.87%	2	20
$250.00	Nov 13	$19.20	0.44	10.9%	8.51%	19.38%	--	15
$240.00	Nov 13	$22.60	0.49	6.4%	10.02%	16.45%	6	19
$235.00	Nov 13	$24.40	0.52	4.2%	10.82%	15.03%	3	12

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 13,073

Total Puts 15,170

Put/Call Ratio 1.16

Net Difference -2,097

Prior's Put/Call Breakdown

Total Calls 26,341

Total Puts 34,371

Put/Call Ratio 1.30

Net Difference -8,030

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