MRNA - Options Database

MRNA

MODERNA INC

$225.00 +0.00%

(10/12 10:30) ◀

Monday, October 12, 2026 (10:35am)

▶ (10/12 18:02)

◀ 10/12 10:35 ▶

Option Volume

Detail

ℹ

Current (10/12 10:35am) 31,781

Calls: 15,141 (48%)

Puts: 16,640 (52%)

Prior (10/06) 66,473

Calls: 29,519 (44%)

Puts: 36,954 (56%)

Current vs Prior -52.19%

Calls: -48.71% (Calls)

Puts: -54.97% (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 -77.86%

Calls: -76.50%

Puts: -78.97%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 10:35am) $41.83M

Calls: $30.99M (74%)

Puts: $10.84M (26%)

Prior (10/06) $49.63M

Calls: $17.72M (36%)

Puts: $31.91M (64%)

Current vs Prior -15.71%

Calls: +74.91%

Puts: -66.03%

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 -78.48%

Calls: -81.68%

Puts: -57.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:35am) 1.10

Prior (10/06) 1.25

Current vs Prior -12.21%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg +18.80%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 10:35am) 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 8.15% | 12.18%8.15% | 29.06%

Prior 7.84% | 11.35%11.35% | 28.25%

Current vs Prior +3.88% | +7.30%-28.22% | +2.87%

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

Current vs 7-Day Avg -1.53% | -8.93%-39.93% | +7.22%

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

Current vs 7-Day Eod +3.88% | +7.30%-21.06% | +4.94%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.00% | 12.75%

Calls: 3.26% | 8.82%

Puts: 2.74% | 16.67%

Prior 2.33% | 2.08%

Calls: 2.03% | 1.85%

Puts: 2.63% | 2.30%

Current vs Prior +28.76% | +512.98%

Prior 7-Day Avg 22.21% | 14.09%

Calls: 22.27% | 13.22%

Puts: 22.15% | 14.95%

Current vs 7-Day Avg -86.49% | -9.49%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($30.99M). Below-average activity with volume down 52% vs prior. Slightly bearish P/C ratio of 1.10.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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
10:35	BULLISH	NEUTRAL	MIXED
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 139 of results (avg 6.6%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	26.15	26.50	$26.33	1.3%	129	0.88	4.9K
$202.50	Oct 16	24.00	24.35	$24.18	1.4%	3	0.86	623
$207.50	Oct 16	19.85	20.20	$20.02	1.7%	5	0.80	678
$210.00	Oct 16	18.00	18.40	$18.20	2.2%	268	0.77	1.9K
$217.50	Oct 16	13.00	13.30	$13.15	2.3%	87	0.65	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Oct 16	38.65	39.20	$38.92	1.4%	5	0.88	--
$230.00	Oct 16	12.00	12.25	$12.13	2.1%	236	0.57	67
$250.00	Oct 16	27.30	27.90	$27.60	2.2%	15	0.81	477
$245.00	Oct 16	23.05	23.60	$23.33	2.4%	13	0.76	10
$225.00	Oct 16	9.00	9.25	$9.13	2.7%	758	0.48	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.73, cheapest $0.59)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	0.56	0.61	$0.59	8.5%	577	0.06	1.5K
$195.00	Oct 16	0.86	0.92	$0.89	6.7%	214	0.08	792
$192.50	Oct 16	0.69	0.74	$0.72	6.9%	119	0.07	342

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.71, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	44.05	45.80	$44.93	3.9%	10	0.97	2.9K
$182.50	Oct 16	41.40	43.95	$42.68	6.0%	--	0.96	61
$185.00	Oct 16	39.30	42.35	$40.83	7.5%	4	0.96	1.4K
$187.50	Oct 16	36.25	39.85	$38.05	9.5%	2	0.95	132
$190.00	Oct 16	34.50	37.50	$36.00	8.3%	70	0.94	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Oct 16	38.65	39.20	$38.92	1.4%	5	0.88	--
$260.00	Oct 16	34.70	38.35	$36.53	10.0%	--	0.87	27
$250.00	Oct 16	27.30	27.90	$27.60	2.2%	15	0.81	477
$260.00	Oct 23	37.15	40.40	$38.78	8.4%	--	0.80	27
$245.00	Oct 16	23.05	23.60	$23.33	2.4%	13	0.76	10

Most actively traded options today. High liquidity = easy entry/exit. 219 active (total vol 21.4K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 16	9.05	9.35	$9.20	3.3%	1.5K	0.52	3.7K
$250.00	Oct 16	2.55	2.68	$2.62	5.0%	793	0.19	1.7K
$235.00	Oct 16	5.30	5.60	$5.45	5.5%	635	0.36	3.9K
$230.00	Oct 16	7.00	7.25	$7.13	3.5%	597	0.43	1.2K
$270.00	Oct 16	0.97	1.06	$1.02	8.8%	586	0.08	712

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	1.33	1.40	$1.37	5.1%	1.1K	0.12	2.0K
$180.00	Oct 16	0.28	0.35	$0.32	21.9%	1.1K	0.03	3.8K
$220.00	Oct 16	6.55	6.80	$6.68	3.7%	1.1K	0.40	1.1K
$210.00	Oct 16	3.05	3.30	$3.18	7.9%	884	0.23	1.9K
$225.00	Oct 16	9.00	9.25	$9.13	2.7%	758	0.48	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. 8 strikes (avg 8.1%, max 16.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$252.50	Oct 16	Oct 23	108.1%	93.2%	16.1%	82	64
$217.50	Oct 16	Oct 23	93.1%	83.2%	12.0%	94	4.8K
$247.50	Oct 16	Oct 23	105.6%	95.0%	11.2%	115	184
$242.50	Oct 16	Oct 23	102.0%	92.3%	10.4%	474	253
$237.50	Oct 16	Oct 23	99.9%	93.9%	6.4%	230	183

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Oct 16	Nov 20	106.3%	105.0%	1.2%	15	496

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 2.21, avg 2.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$250.00	Nov 20	$3.12	$6.88	$3.12	49%	2.21	$243.12
$250.00	$260.00	Nov 6	$2.40	$7.60	$2.40	42%	3.17	$252.40
$250.00	$260.00	Nov 20	$2.68	$7.32	$2.68	45%	2.73	$252.68
$210.00	$220.00	Nov 20	$4.83	$5.17	$4.83	65%	1.07	$214.83
$250.00	$260.00	Nov 13	$2.76	$7.24	$2.76	44%	2.62	$252.76

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$212.50	Oct 23	$0.42	$2.08	$0.42	36%	4.95	$214.58
$205.00	$202.50	Oct 23	$0.20	$2.30	$0.20	25%	11.50	$204.80
$230.00	$225.00	Oct 23	$2.25	$2.75	$2.25	53%	1.22	$227.75
$195.00	$192.50	Oct 23	$0.18	$2.32	$0.18	16%	12.89	$194.82
$195.00	$192.50	Nov 6	$0.45	$2.05	$0.45	26%	4.56	$194.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 1.25, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$242.50	$245.00	Oct 23	$1.37	$1.37	$1.13	65%	1.21	$243.87
$252.50	$255.00	Oct 23	$0.77	$0.77	$1.73	74%	0.45	$253.27
$250.00	$252.50	Oct 23	$0.75	$0.75	$1.75	72%	0.43	$250.75
$237.50	$240.00	Oct 23	$1.00	$1.00	$1.50	60%	0.67	$238.50
$230.00	$232.50	Oct 23	$1.18	$1.18	$1.32	53%	0.89	$231.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$210.00	Nov 20	$5.55	$5.55	$4.45	59%	1.25	$214.45
$210.00	$200.00	Nov 20	$4.80	$4.80	$5.20	65%	0.92	$205.20
$192.50	$190.00	Nov 6	$1.57	$1.57	$0.93	75%	1.69	$190.93
$220.00	$215.00	Nov 13	$2.92	$2.92	$2.08	59%	1.40	$217.08
$197.50	$195.00	Oct 30	$1.50	$1.50	$1.00	73%	1.50	$196.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $5.59, cheapest $4.87)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 16	Oct 23	$4.87	93.1%	83.2%
$215.00	Oct 16	Oct 23	$4.27	93.0%	84.0%
$222.50	Oct 16	Oct 23	$4.57	93.8%	85.7%
$225.00	Oct 16	Oct 23	$4.40	95.5%	87.9%
$235.00	Oct 16	Oct 23	$4.50	98.6%	91.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 16	Oct 23	$4.05	93.0%	83.2%
$215.00	Oct 16	Oct 23	$4.07	92.9%	84.0%
$222.50	Oct 16	Oct 23	$4.57	94.0%	85.7%
$225.00	Oct 16	Oct 23	$4.67	95.7%	87.9%
$220.00	Oct 16	Oct 23	$4.72	93.6%	87.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 8.09% of stock, avg 17.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Oct 16	$10.38	$7.83	$18.21	$204.29	$240.71	8.09%
$225.00	Oct 16	$9.20	$9.13	$18.33	$206.67	$243.33	8.15%
$220.00	Oct 16	$11.73	$6.68	$18.41	$201.59	$238.41	8.18%
$227.50	Oct 16	$8.05	$10.50	$18.55	$208.95	$246.05	8.24%
$217.50	Oct 16	$13.15	$5.60	$18.75	$198.75	$236.25	8.33%
$230.00	Oct 16	$7.13	$12.13	$19.26	$210.74	$249.26	8.56%
$215.00	Oct 16	$14.78	$4.63	$19.41	$195.59	$234.41	8.63%
$232.50	Oct 16	$6.25	$13.65	$19.90	$212.60	$252.40	8.84%
$212.50	Oct 16	$16.27	$3.88	$20.15	$192.35	$232.65	8.96%
$235.00	Oct 16	$5.45	$15.43	$20.88	$214.12	$255.88	9.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 4.20% of stock, avg 14.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$215.00	Oct 16	$4.83	$4.63	$9.46	$205.54	$246.96
$235.00	$215.00	Oct 16	$5.45	$4.63	$10.08	$204.92	$245.08
$237.50	$217.50	Oct 16	$4.83	$5.60	$10.43	$207.07	$247.93
$235.00	$217.50	Oct 16	$5.45	$5.60	$11.05	$206.45	$246.05
$232.50	$215.00	Oct 16	$6.25	$4.63	$10.88	$204.12	$243.38
$232.50	$217.50	Oct 16	$6.25	$5.60	$11.85	$205.65	$244.35
$237.50	$220.00	Oct 16	$4.83	$6.68	$11.51	$208.49	$249.01
$235.00	$220.00	Oct 16	$5.45	$6.68	$12.13	$207.87	$247.13
$232.50	$220.00	Oct 16	$6.25	$6.68	$12.93	$207.07	$245.43
$230.00	$215.00	Oct 16	$7.13	$4.63	$11.76	$203.24	$241.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 3.24, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/182	242/245	Oct 23	$1.91	$0.59	57%	3.24	$180.59	$244.41
185/188	242/245	Oct 23	$1.85	$0.65	54%	2.85	$185.65	$244.35
195/198	242/245	Oct 23	$1.96	$0.54	48%	3.63	$195.54	$244.46
190/192	242/245	Oct 23	$1.86	$0.64	51%	2.91	$190.64	$244.36
205/208	242/245	Oct 23	$2.14	$0.36	38%	5.94	$205.36	$244.64
200/202	252/255	Oct 23	$1.80	$0.70	51%	2.57	$200.70	$254.30
200/202	250/252	Oct 23	$1.78	$0.72	49%	2.47	$200.72	$251.78
198/200	242/245	Oct 23	$1.84	$0.66	46%	2.79	$198.16	$244.34
180/182	252/255	Oct 23	$1.31	$1.19	65%	1.10	$181.19	$253.81
188/190	242/245	Oct 23	$1.57	$0.93	53%	1.69	$188.43	$244.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 29.30, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Nov 20	$0.33	$9.67	10%	29.30
$240.00	$245.00	$250.00	Oct 30	$0.09	$4.91	6%	54.56
$235.00	$240.00	$245.00	Nov 13	$0.07	$4.93	5%	70.43
$217.50	$220.00	$222.50	Oct 16	$0.07	$2.43	9%	34.71
$255.00	$260.00	$265.00	Oct 30	$0.09	$4.91	5%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$240.00	$250.00	Nov 20	$0.33	$9.67	9%	29.30
$180.00	$185.00	$190.00	Nov 13	$0.07	$4.93	5%	70.43
$210.00	$212.50	$215.00	Oct 16	$0.05	$2.45	8%	49.00
$217.50	$220.00	$222.50	Oct 16	$0.07	$2.43	9%	34.71
$222.50	$225.00	$227.50	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. 31 found (best net $-0.24, 31 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	-$0.99	$1.51
$262.50	$265.00	1:2	Oct 16	-$1.10	$1.40
$260.00	$270.00	1:2	Oct 23	-$2.65	$7.35
$257.50	$260.00	1:2	Oct 16	-$1.28	$1.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$180.00	1:2	Oct 16	-$0.24	$2.26
$187.50	$185.00	1:2	Oct 16	-$0.29	$2.21
$190.00	$187.50	1:2	Oct 16	-$0.39	$2.11
$192.50	$190.00	1:2	Oct 16	-$0.46	$2.04
$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. 67 found (best yield 9.33%, avg 5.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Nov 20	$21.00	0.45	11.1%	9.33%	20.44%	87	888
$260.00	Nov 20	$17.50	0.40	15.6%	7.78%	23.33%	8	895
$230.00	Nov 20	$27.95	0.54	2.2%	12.42%	14.64%	86	699
$270.00	Nov 20	$14.35	0.36	20.0%	6.38%	26.38%	5	544
$240.00	Nov 20	$23.00	0.49	6.7%	10.22%	16.89%	41	819
$250.00	Nov 13	$18.75	0.44	11.1%	8.33%	19.44%	2	15
$245.00	Nov 13	$20.00	0.46	8.9%	8.89%	17.78%	2	20
$260.00	Nov 13	$15.45	0.39	15.6%	6.87%	22.42%	1	16
$235.00	Nov 13	$23.80	0.51	4.4%	10.58%	15.02%	3	12
$240.00	Nov 13	$21.50	0.49	6.7%	9.56%	16.22%	8	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 15,141

Total Puts 16,640

Put/Call Ratio 1.10

Net Difference -1,499

Prior's Put/Call Breakdown

Total Calls 29,519

Total Puts 36,954

Put/Call Ratio 1.25

Net Difference -7,435

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