MRNA - Options Database

MRNA

MODERNA INC

$61.82 -2.11%

$61.80 (-0.03%)🌙

as of 07/17 06:05 PM

(7/16 18:03) ◀

Friday, July 17, 2026 (6:05pm)

▶

◀ 7/17 18:05

Option Volume

Detail

ℹ

Current (07/17) 47,891

Calls: 36,769 (77%)

Puts: 11,122 (23%)

Prior (07/16) 80,142

Calls: 69,151 (86%)

Puts: 10,991 (14%)

Current vs Prior -40.24%

Calls: -46.83% (Calls)

Puts: +1.19% (Puts)

Prior 7-Day Total 343,145

Calls: 242,478 (71%)

Puts: 100,667 (29%)

Prior 7-Day Average 49,020

Calls: 34,639 (71%)

Puts: 14,381 (29%)

Current vs Prior 7-Day Avg -2.30%

Calls: +6.15%

Puts: -22.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $8.67M

Calls: $5.38M (62%)

Puts: $3.29M (38%)

Prior (07/16) $19.25M

Calls: $11.10M (58%)

Puts: $8.15M (42%)

Current vs Prior -54.95%

Calls: -51.53%

Puts: -59.59%

Prior 7-Day Total $147.61M

Calls: $100.54M (68%)

Puts: $47.07M (32%)

Prior 7-Day Average $21.09M

Calls: $14.36M (68%)

Puts: $6.72M (32%)

Current vs Prior 7-Day Avg -58.87%

Calls: -62.54%

Puts: -51.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.30

Prior (07/16) 0.16

Current vs Prior +90.31%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -52.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 646,211

Calls: 318,782 (49%)

Puts: 327,429 (51%)

Prior (07/16) 620,252

Calls: 296,230 (48%)

Puts: 324,022 (52%)

Current vs Prior +4.19%

Prior 7-Day Total 3,933,705

Calls: 1,940,940 (49%)

Puts: 1,992,765 (51%)

Prior 7-Day Average 561,957

Calls: 277,277 (49%)

Puts: 284,680 (51%)

Current vs Prior 7-Day Avg +14.99%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.12% | 8.65%2.12% | 21.16%

Prior 4.37% | 9.49%4.37% | 22.38%

Current vs Prior +98.01% | +62.01%-51.51% | -5.44%

Prior 7-Day Avg 6.66% | 11.31%8.23% | 24.64%

Current vs 7-Day Avg +29.95% | +35.91%-74.24% | -14.15%

Prior 7-Day Eod 4.37% | 9.49%4.37% | 22.38%

Current vs 7-Day Eod +98.01% | +62.01%-51.51% | -5.44%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.13% | 42.25%

Calls: 20.15% | 38.46%

Puts: 42.12% | 46.05%

Prior 31.13% | 42.25%

Calls: 20.15% | 38.46%

Puts: 42.12% | 46.05%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 31.13% | 42.25%

Calls: 20.15% | 38.46%

Puts: 42.12% | 46.05%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($5.38M). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 40% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (36,769 calls vs 11,122 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 29 of results (avg 7.3%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Aug 21	5.30	5.50	$5.40	3.7%	331	0.48	1.9K
$60.00	Aug 21	7.40	7.70	$7.55	4.0%	155	0.60	1.1K
$70.00	Aug 21	3.70	3.90	$3.80	5.3%	534	0.38	3.1K
$60.00	Aug 14	6.65	7.10	$6.88	6.5%	4	0.60	8
$60.00	Aug 28	7.60	8.25	$7.93	8.2%	42	0.60	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Aug 21	8.25	8.50	$8.38	3.0%	152	0.52	6.7K
$70.00	Aug 21	11.65	12.05	$11.85	3.4%	8	0.62	1.3K
$60.00	Aug 21	5.40	5.65	$5.53	4.5%	161	0.40	3.0K
$55.00	Aug 21	3.25	3.45	$3.35	6.0%	72	0.28	11.1K
$65.00	Aug 14	7.45	7.95	$7.70	6.5%	10	0.53	59

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.82, cheapest $0.68)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Jul 24	0.69	0.82	$0.75	17.3%	557	0.22	167
$66.00	Jul 24	0.88	1.04	$0.96	16.7%	194	0.27	7.6K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 24	0.62	0.73	$0.68	16.2%	256	0.19	757
$58.00	Jul 24	0.84	0.98	$0.91	15.4%	43	0.24	288

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 17	11.35	12.80	$12.08	12.0%	8	1.00	11.6K
$55.00	Jul 17	6.50	7.80	$7.15	18.2%	65	0.99	1.5K
$58.00	Jul 17	2.89	5.10	$4.00	55.2%	1	0.99	33
$59.00	Jul 17	2.35	3.85	$3.10	48.4%	--	0.99	242
$51.00	Jul 17	9.50	12.15	$10.83	24.5%	1	0.98	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Jul 17	3.15	6.10	$4.63	63.7%	91	1.00	535
$67.00	Jul 17	3.85	5.85	$4.85	41.2%	279	1.00	1.1K
$68.00	Jul 17	6.00	8.15	$7.08	30.4%	604	1.00	747
$69.00	Jul 17	5.90	8.50	$7.20	36.1%	156	1.00	472
$70.00	Jul 17	7.05	9.85	$8.45	33.1%	132	1.00	683

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 34.4K, top 7.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Jul 24	1.45	1.66	$1.56	13.5%	7.3K	0.38	120
$68.00	Jul 24	0.55	0.72	$0.64	26.6%	6.1K	0.19	5.4K
$70.00	Jul 17	0.00	0.01	$0.01	100.0%	5.2K	0.01	14.3K
$70.00	Jul 24	0.32	0.44	$0.38	31.6%	2.3K	0.12	8.7K
$60.00	Jul 17	0.95	3.45	$2.20	113.6%	696	0.97	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 17	2.77	4.45	$3.61	46.5%	604	0.95	2.3K
$68.00	Jul 17	6.00	8.15	$7.08	30.4%	604	1.00	747
$60.00	Jul 24	1.50	1.64	$1.57	8.9%	381	0.36	835
$56.00	Jul 31	1.66	2.00	$1.83	18.6%	347	0.26	18
$62.00	Jul 24	2.34	2.61	$2.47	10.9%	334	0.49	55

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 729.7%, max 2514.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Jul 17	Jul 31	2155.6%	95.9%	2148.1%	1	37
$56.00	Jul 17	Jul 31	1785.1%	89.8%	1887.3%	13	127
$57.00	Jul 17	Aug 7	1593.6%	90.3%	1665.6%	1	63
$50.00	Jul 17	Aug 28	1050.2%	85.1%	1133.6%	13	11.6K
$51.00	Jul 17	Jul 31	1293.8%	105.5%	1126.7%	1	20

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.00	Jul 17	Jul 31	2524.6%	96.6%	2514.2%	1	329
$54.00	Jul 17	Aug 7	2155.6%	88.2%	2343.2%	8	56
$56.00	Jul 17	Jul 31	1785.1%	89.8%	1887.3%	347	96
$57.00	Jul 17	Aug 7	1593.6%	90.3%	1665.6%	10	239
$51.00	Jul 17	Jul 24	1293.8%	83.6%	1446.8%	1	131

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 9.00, avg 2.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$58.00	$59.00	Jul 31	$0.10	$0.90	$0.10	9.00	$58.10
$66.00	$67.00	Aug 7	$0.10	$0.90	$0.10	9.00	$66.10
$67.00	$68.00	Jul 24	$0.11	$0.89	$0.11	8.09	$67.11
$71.00	$72.00	Jul 31	$0.13	$0.87	$0.13	6.69	$71.13
$72.00	$73.00	Jul 24	$0.15	$0.85	$0.15	5.67	$72.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$56.00	$55.00	Jul 24	$0.10	$0.90	$0.10	9.00	$55.90
$53.00	$52.00	Jul 31	$0.11	$0.89	$0.11	8.09	$52.89
$69.00	$68.00	Jul 17	$0.12	$0.88	$0.12	7.33	$68.88
$55.00	$54.00	Jul 31	$0.12	$0.88	$0.12	7.33	$54.88
$57.00	$56.00	Jul 24	$0.15	$0.85	$0.15	5.67	$56.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 14.00, avg 1.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$51.00	$54.00	Jul 17	$2.80	$2.80	$0.20	14.00	$53.80
$58.00	$59.00	Jul 17	$0.90	$0.90	$0.10	9.00	$58.90
$59.00	$60.00	Jul 17	$0.90	$0.90	$0.10	9.00	$59.90
$54.00	$55.00	Jul 17	$0.88	$0.88	$0.12	7.33	$54.88
$50.00	$51.00	Jul 24	$0.88	$0.88	$0.12	7.33	$50.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$66.00	$65.00	Aug 14	$0.90	$0.90	$0.10	9.00	$65.10
$64.00	$63.00	Jul 24	$0.89	$0.89	$0.11	8.09	$63.11
$70.00	$68.00	Aug 28	$1.75	$1.75	$0.25	7.00	$68.25
$74.00	$72.00	Jul 31	$1.73	$1.73	$0.27	6.41	$72.27
$74.00	$73.00	Aug 7	$0.85	$0.85	$0.15	5.67	$73.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.92, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Jul 17	Jul 24	$0.17	2155.6%	75.2%
$74.00	Jul 17	Jul 24	$0.18	884.6%	82.2%
$56.00	Jul 17	Jul 24	$0.30	1785.1%	74.4%
$71.00	Jul 17	Jul 24	$0.30	701.2%	76.4%
$51.00	Jul 17	Jul 24	$0.32	1293.8%	83.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Jul 17	Jul 24	$0.08	1293.8%	83.6%
$53.00	Jul 17	Jul 24	$0.16	896.8%	75.6%
$68.00	Jul 17	Jul 24	$0.17	503.7%	74.3%
$70.00	Jul 17	Jul 24	$0.37	637.1%	74.8%
$55.00	Jul 17	Jul 24	$0.42	614.4%	77.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 0.97% of stock, avg 16.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$62.00	Jul 17	$0.22	$0.38	$0.60	$61.40	$62.60	0.97%
$61.00	Jul 17	$0.93	$0.05	$0.98	$60.02	$61.98	1.59%
$63.00	Jul 17	$0.04	$1.61	$1.65	$61.35	$64.65	2.67%
$63.50	Jul 17	$0.05	$1.94	$1.99	$61.51	$65.49	3.22%
$60.00	Jul 17	$2.20	$0.01	$2.21	$57.79	$62.21	3.57%
$64.00	Jul 17	$0.12	$2.29	$2.41	$61.59	$66.41	3.90%
$59.00	Jul 17	$3.10	$0.01	$3.11	$55.89	$62.11	5.03%
$65.00	Jul 17	$0.03	$3.61	$3.64	$61.36	$68.64	5.89%
$58.00	Jul 17	$4.00	$0.01	$4.01	$53.99	$62.01	6.49%
$66.00	Jul 17	$0.02	$4.63	$4.65	$61.35	$70.65	7.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.15% of stock, avg 10.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$63.00	$61.00	Jul 17	$0.04	$0.05	$0.09	$60.91	$63.09
$63.50	$61.00	Jul 17	$0.05	$0.05	$0.10	$60.90	$63.60
$64.00	$61.00	Jul 17	$0.12	$0.05	$0.17	$60.83	$64.17
$62.00	$61.00	Jul 17	$0.22	$0.05	$0.27	$60.73	$62.27
$63.00	$57.00	Jul 17	$0.04	$1.06	$1.10	$55.90	$64.10
$63.00	$56.00	Jul 17	$0.04	$1.07	$1.11	$54.89	$64.11
$63.00	$54.00	Jul 17	$0.04	$1.07	$1.11	$52.89	$64.11
$63.00	$52.00	Jul 17	$0.04	$1.07	$1.11	$50.89	$64.11
$63.50	$57.00	Jul 17	$0.05	$1.06	$1.11	$55.89	$64.61
$63.50	$56.00	Jul 17	$0.05	$1.07	$1.12	$54.88	$64.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 183 found (best R:R 22.08, avg credit $1.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
60/63	66/68	Aug 28	$2.87	$0.13	22.08	$60.13	$68.87
68/70	72/73	Aug 14	$1.90	$0.10	19.00	$68.10	$73.90
50/53	57/60	Aug 7	$2.83	$0.17	16.65	$50.17	$59.83
61/62	68/70	Aug 14	$1.88	$0.12	15.67	$60.12	$69.88
56/57	62/63	Jul 31	$0.90	$0.10	9.00	$56.10	$62.90
57/58	67/68	Aug 7	$0.90	$0.10	9.00	$57.10	$67.90
68/70	73/74	Aug 14	$1.80	$0.20	9.00	$68.20	$74.80
54/55	61/62	Aug 7	$0.88	$0.12	7.33	$54.12	$61.88
60/61	72/73	Aug 14	$0.88	$0.12	7.33	$60.12	$72.88
58/59	61/62	Aug 7	$0.87	$0.13	6.69	$58.13	$61.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$68.00	$69.00	$70.00	Jul 24	$0.06	$0.94	15.67
$69.00	$70.00	$71.00	Aug 28	$0.07	$0.93	13.29
$64.00	$65.00	$66.00	Jul 17	$0.08	$0.92	11.50
$62.00	$63.00	$64.00	Jul 24	$0.08	$0.92	11.50
$71.00	$72.00	$73.00	Jul 31	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$55.00	$56.00	$57.00	Jul 24	$0.05	$0.95	19.00
$69.00	$70.00	$71.00	Aug 7	$0.05	$0.95	19.00
$58.00	$59.00	$60.00	Jul 24	$0.06	$0.94	15.67
$53.00	$54.00	$55.00	Jul 24	$0.07	$0.93	13.29
$57.00	$58.00	$59.00	Jul 24	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-1.43, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$60.00	1:2	Aug 28	-$1.43	$8.57
$65.00	$70.00	1:2	Aug 21	-$2.20	$2.80
$60.00	$65.00	1:2	Aug 21	-$3.25	$1.75
$60.00	$65.00	1:2	Aug 28	-$3.57	$1.43
$66.00	$67.00	1:2	Jul 17	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Aug 21	-$0.29	$4.71
$60.00	$55.00	1:2	Aug 14	-$0.64	$4.36
$55.00	$50.00	1:2	Aug 28	-$0.65	$4.35
$60.00	$55.00	1:2	Aug 21	-$1.17	$3.83
$60.00	$55.00	1:2	Aug 28	-$1.48	$3.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 9.22%, avg 4.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$62.00	Aug 14	$5.70	0.55	0.3%	9.22%	9.51%	60	2
$65.00	Aug 28	$5.45	0.49	5.1%	8.82%	13.96%	48	33
$65.00	Aug 21	$5.30	0.48	5.1%	8.57%	13.72%	331	1.9K
$63.00	Aug 14	$5.20	0.52	1.9%	8.41%	10.32%	64	3
$62.00	Aug 7	$5.10	0.54	0.3%	8.25%	8.54%	60	160
$66.00	Aug 28	$4.95	0.47	6.8%	8.01%	14.77%	1	1
$63.00	Aug 7	$4.60	0.51	1.9%	7.44%	9.35%	70	1
$65.00	Aug 14	$4.50	0.47	5.1%	7.28%	12.42%	7	235
$62.00	Jul 31	$4.15	0.53	0.3%	6.71%	7.00%	25	152
$69.00	Aug 28	$4.00	0.42	11.6%	6.47%	18.08%	--	10

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 36,769

Total Puts 11,122

Put/Call Ratio 0.30

Net Difference 25,647

Prior's Put/Call Breakdown

Total Calls 69,151

Total Puts 10,991

Put/Call Ratio 0.16

Net Difference 58,160

Prior 7-Day Put/Call Summary

Total Calls 242,478

Total Puts 100,667

Average Put/Call Ratio 0.64

Ratio Trend Rising

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