MRNA - Options Database

MRNA

MODERNA INC

$225.87 +0.39%

(10/12 10:25) ◀

Monday, October 12, 2026 (10:30am)

▶ (10/12 10:35)

◀ 10/12 10:30 ▶

Option Volume

Detail

ℹ

Current (10/12 10:30am) 29,880

Calls: 13,827 (46%)

Puts: 16,053 (54%)

Prior (10/06) 62,890

Calls: 27,412 (44%)

Puts: 35,478 (56%)

Current vs Prior -52.49%

Calls: -49.56% (Calls)

Puts: -54.75% (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 -79.19%

Calls: -78.54%

Puts: -79.72%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 10:30am) $39.88M

Calls: $29.45M (74%)

Puts: $10.43M (26%)

Prior (10/06) $48.74M

Calls: $15.14M (31%)

Puts: $33.60M (69%)

Current vs Prior -18.18%

Calls: +94.53%

Puts: -68.95%

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 -79.49%

Calls: -82.59%

Puts: -58.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:30am) 1.16

Prior (10/06) 1.29

Current vs Prior -10.30%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg +25.50%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 10:30am) 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 8.86% | 12.77%8.86% | 29.20%

Prior 7.84% | 11.35%11.35% | 28.25%

Current vs Prior +13.02% | +12.54%-21.90% | +3.36%

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

Current vs 7-Day Avg +7.14% | -4.48%-34.64% | +7.73%

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

Current vs 7-Day Eod +13.02% | +12.54%-14.11% | +5.45%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.75% | 10.70%

Calls: 2.55% | 7.02%

Puts: 2.94% | 14.38%

Prior 2.33% | 2.08%

Calls: 2.03% | 1.85%

Puts: 2.63% | 2.30%

Current vs Prior +18.03% | +414.42%

Prior 7-Day Avg 22.21% | 14.09%

Calls: 22.27% | 13.22%

Puts: 22.15% | 14.95%

Current vs 7-Day Avg -87.62% | -24.04%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($29.45M). Below-average activity with volume down 52% 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
10:30	BULLISH	BEARISH	BEARISH
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 145 of results (avg 6.3%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 16	25.10	25.40	$25.25	1.2%	2	0.86	623
$200.00	Oct 16	27.15	27.50	$27.33	1.3%	125	0.88	4.9K
$230.00	Nov 20	28.50	29.00	$28.75	1.7%	81	0.54	699
$210.00	Oct 16	18.95	19.30	$19.13	1.8%	267	0.78	1.9K
$240.00	Oct 16	4.70	4.80	$4.75	2.1%	476	0.31	994

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Oct 16	37.85	38.35	$38.10	1.3%	5	0.88	--
$235.00	Oct 16	14.90	15.15	$15.03	1.7%	44	0.62	39
$245.00	Oct 16	22.45	22.85	$22.65	1.8%	13	0.75	10
$225.00	Oct 16	8.75	8.95	$8.85	2.3%	741	0.47	1.1K
$240.00	Oct 16	18.45	18.90	$18.67	2.4%	6	0.69	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.71, cheapest $0.57)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	0.56	0.59	$0.57	5.3%	569	0.05	1.5K
$192.50	Oct 16	0.66	0.73	$0.70	10.0%	107	0.06	342
$195.00	Oct 16	0.85	0.89	$0.87	4.6%	205	0.08	792

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.70, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	39.40	42.75	$41.08	8.2%	4	0.94	1.4K
$187.50	Oct 16	36.90	40.10	$38.50	8.3%	2	0.94	132
$182.50	Oct 16	41.70	44.30	$43.00	6.0%	--	0.94	61
$190.00	Oct 16	34.85	37.70	$36.28	7.9%	70	0.93	1.1K
$192.50	Oct 16	32.55	35.60	$34.08	8.9%	21	0.93	399

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Oct 16	37.85	38.35	$38.10	1.3%	5	0.88	--
$260.00	Oct 16	34.15	37.60	$35.88	9.6%	--	0.86	27
$250.00	Oct 16	26.45	27.20	$26.83	2.8%	13	0.79	477
$260.00	Oct 23	36.90	39.90	$38.40	7.8%	--	0.79	27
$245.00	Oct 16	22.45	22.85	$22.65	1.8%	13	0.75	10

Most actively traded options today. High liquidity = easy entry/exit. 203 active (total vol 19.0K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 16	9.70	9.95	$9.82	2.5%	1.4K	0.53	3.7K
$250.00	Oct 16	2.81	2.89	$2.85	2.8%	769	0.21	1.7K
$230.00	Oct 16	7.60	7.85	$7.73	3.2%	584	0.45	1.2K
$270.00	Oct 16	1.12	1.20	$1.16	6.9%	569	0.09	712
$235.00	Oct 16	5.95	6.15	$6.05	3.3%	526	0.38	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	1.31	1.36	$1.34	3.7%	1.1K	0.11	2.0K
$220.00	Oct 16	6.35	6.55	$6.45	3.1%	1.0K	0.38	1.1K
$210.00	Oct 16	3.05	3.15	$3.10	3.2%	831	0.22	1.9K
$225.00	Oct 16	8.75	8.95	$8.85	2.3%	741	0.47	1.1K
$212.50	Oct 16	3.70	3.85	$3.78	4.0%	706	0.26	213

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 11.9%, max 24.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$257.50	Oct 16	Oct 23	112.4%	90.6%	24.1%	62	168
$252.50	Oct 16	Oct 23	109.8%	91.6%	19.8%	80	64
$242.50	Oct 16	Oct 23	104.4%	90.3%	15.5%	472	253
$247.50	Oct 16	Oct 23	106.2%	92.4%	15.0%	104	184
$237.50	Oct 16	Oct 23	102.2%	91.6%	11.6%	222	183

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Oct 16	Nov 20	107.5%	105.4%	2.0%	13	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 3.08, avg 2.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$260.00	Nov 13	$2.45	$7.55	$2.45	44%	3.08	$252.45
$200.00	$210.00	Nov 20	$5.25	$4.75	$5.25	70%	0.90	$205.25
$250.00	$260.00	Nov 6	$2.45	$7.55	$2.45	43%	3.08	$252.45
$230.00	$240.00	Nov 20	$3.70	$6.30	$3.70	54%	1.70	$233.70
$260.00	$270.00	Nov 20	$2.35	$7.65	$2.35	40%	3.26	$262.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$242.50	Oct 16	$1.47	$1.03	$1.47	75%	0.70	$243.53
$205.00	$202.50	Oct 23	$0.38	$2.12	$0.38	24%	5.58	$204.62
$200.00	$197.50	Oct 30	$0.55	$1.95	$0.55	28%	3.55	$199.45
$187.50	$185.00	Nov 6	$0.40	$2.10	$0.40	22%	5.25	$187.10
$195.00	$192.50	Nov 6	$0.53	$1.97	$0.53	26%	3.72	$194.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 0.92, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$237.50	$240.00	Oct 23	$1.08	$1.08	$1.42	59%	0.76	$238.58
$247.50	$250.00	Oct 23	$0.83	$0.83	$1.67	69%	0.50	$248.33
$232.50	$235.00	Oct 23	$1.13	$1.13	$1.37	54%	0.82	$233.63
$255.00	$257.50	Oct 23	$0.60	$0.60	$1.90	75%	0.32	$255.60
$227.50	$230.00	Oct 23	$1.23	$1.23	$1.27	49%	0.97	$228.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$200.00	Nov 20	$4.78	$4.78	$5.22	65%	0.92	$205.22
$220.00	$210.00	Nov 20	$5.29	$5.29	$4.71	60%	1.12	$214.71
$197.50	$195.00	Oct 30	$1.55	$1.55	$0.95	73%	1.63	$195.95
$202.50	$200.00	Nov 6	$1.58	$1.58	$0.92	70%	1.72	$200.92
$192.50	$190.00	Nov 6	$1.37	$1.37	$1.13	75%	1.21	$191.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $6.01, cheapest $3.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 16	Oct 23	$3.90	102.4%	90.0%
$235.00	Oct 16	Oct 23	$4.15	100.0%	88.9%
$230.00	Oct 16	Oct 23	$4.27	98.9%	87.7%
$237.50	Oct 16	Oct 23	$4.38	102.2%	91.6%
$232.50	Oct 16	Oct 23	$4.50	99.7%	89.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 16	Oct 23	$4.37	98.9%	87.7%
$225.00	Oct 16	Oct 23	$4.40	95.7%	86.7%
$222.50	Oct 16	Oct 23	$4.62	95.4%	88.1%
$220.00	Oct 16	Oct 23	$4.68	94.6%	88.4%
$217.50	Oct 16	Oct 23	$4.50	94.6%	88.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 8.26% of stock, avg 17.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Oct 16	$11.08	$7.58	$18.66	$203.84	$241.16	8.26%
$225.00	Oct 16	$9.82	$8.85	$18.67	$206.33	$243.67	8.27%
$220.00	Oct 16	$12.43	$6.45	$18.88	$201.12	$238.88	8.36%
$227.50	Oct 16	$8.73	$10.20	$18.93	$208.57	$246.43	8.38%
$217.50	Oct 16	$13.90	$5.43	$19.33	$198.17	$236.83	8.56%
$230.00	Oct 16	$7.73	$11.68	$19.41	$210.59	$249.41	8.59%
$215.00	Oct 16	$15.52	$4.53	$20.05	$194.95	$235.05	8.88%
$232.50	Oct 16	$6.83	$13.27	$20.10	$212.40	$252.60	8.90%
$212.50	Oct 16	$17.23	$3.78	$21.01	$191.49	$233.51	9.30%
$235.00	Oct 16	$6.05	$15.03	$21.08	$213.92	$256.08	9.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 4.37% of stock, avg 14.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$215.00	Oct 16	$5.35	$4.53	$9.88	$205.12	$247.38
$237.50	$217.50	Oct 16	$5.35	$5.43	$10.78	$206.72	$248.28
$235.00	$215.00	Oct 16	$6.05	$4.53	$10.58	$204.42	$245.58
$235.00	$217.50	Oct 16	$6.05	$5.43	$11.48	$206.02	$246.48
$237.50	$220.00	Oct 16	$5.35	$6.45	$11.80	$208.20	$249.30
$235.00	$220.00	Oct 16	$6.05	$6.45	$12.50	$207.50	$247.50
$232.50	$215.00	Oct 16	$6.83	$4.53	$11.36	$203.64	$243.86
$232.50	$217.50	Oct 16	$6.83	$5.43	$12.26	$205.24	$244.76
$232.50	$220.00	Oct 16	$6.83	$6.45	$13.28	$206.72	$245.78
$237.50	$222.50	Oct 16	$5.35	$7.58	$12.93	$209.57	$250.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 3.72, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	248/250	Oct 23	$1.97	$0.53	46%	3.72	$200.53	$249.47
200/202	250/252	Oct 23	$1.61	$0.89	49%	1.81	$200.89	$251.61
200/202	245/248	Oct 23	$1.61	$0.89	44%	1.81	$200.89	$246.61
192/195	248/250	Oct 23	$1.27	$1.23	53%	1.03	$193.73	$248.77
190/192	248/250	Oct 23	$1.19	$1.31	55%	0.91	$191.31	$248.69
205/208	248/250	Oct 23	$1.51	$0.99	42%	1.53	$205.99	$249.01
188/190	248/250	Oct 23	$1.13	$1.37	57%	0.82	$188.87	$248.63
195/198	248/250	Oct 23	$1.26	$1.24	51%	1.02	$196.24	$248.76
185/188	248/250	Oct 23	$1.06	$1.44	58%	0.74	$186.44	$248.56
208/210	248/250	Oct 23	$1.52	$0.98	40%	1.55	$208.48	$249.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$240.00	$250.00	Nov 20	$0.40	$9.60	10%	24.00
$200.00	$210.00	$220.00	Nov 20	$0.47	$9.53	11%	20.28
$220.00	$222.50	$225.00	Oct 16	$0.09	$2.41	9%	26.78
$240.00	$250.00	$260.00	Nov 20	$0.45	$9.55	9%	21.22
$250.00	$255.00	$260.00	Oct 30	$0.12	$4.88	5%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Nov 20	$0.14	$9.86	10%	70.43
$240.00	$250.00	$260.00	Nov 20	$0.14	$9.86	9%	70.43
$215.00	$220.00	$225.00	Nov 13	$0.06	$4.94	6%	82.33
$220.00	$225.00	$230.00	Nov 13	$0.07	$4.93	5%	70.43
$200.00	$210.00	$220.00	Nov 20	$0.51	$9.49	11%	18.61

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 $-0.23, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$267.50	$270.00	1:2	Oct 16	-$1.02	$1.48
$260.00	$270.00	1:2	Oct 23	-$2.60	$7.40
$265.00	$267.50	1:2	Oct 16	-$1.15	$1.35
$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
$190.00	$187.50	1:2	Oct 16	-$0.23	$2.27
$187.50	$185.00	1:2	Oct 16	-$0.36	$2.14
$192.50	$190.00	1:2	Oct 16	-$0.44	$2.06
$185.00	$182.50	1:2	Oct 16	-$0.42	$2.08
$195.00	$192.50	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. 62 found (best yield 9.41%, avg 5.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Nov 20	$21.25	0.45	10.7%	9.41%	20.09%	86	888
$260.00	Nov 20	$17.70	0.41	15.1%	7.84%	22.95%	8	895
$270.00	Nov 20	$15.35	0.37	19.5%	6.80%	26.33%	5	544
$240.00	Nov 20	$24.00	0.49	6.3%	10.63%	16.88%	41	819
$230.00	Nov 20	$28.50	0.54	1.8%	12.62%	14.45%	81	699
$260.00	Nov 13	$16.25	0.40	15.1%	7.19%	22.30%	1	16
$250.00	Nov 13	$19.20	0.44	10.7%	8.50%	19.18%	--	15
$240.00	Nov 13	$22.35	0.49	6.3%	9.90%	16.15%	8	19
$235.00	Nov 13	$24.20	0.51	4.0%	10.71%	14.76%	3	12
$245.00	Nov 13	$20.00	0.46	8.5%	8.85%	17.32%	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 13,827

Total Puts 16,053

Put/Call Ratio 1.16

Net Difference -2,226

Prior's Put/Call Breakdown

Total Calls 27,412

Total Puts 35,478

Put/Call Ratio 1.29

Net Difference -8,066

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