MRNA - Options Database

MRNA

MODERNA INC

$218.01 -7.82%

$216.00 (-0.92%)🌙

as of 10/16 09:54 PM

(10/14 18:02) ◀

Friday, October 16, 2026 (9:54pm)

▶

◀ 10/16 21:54

Option Volume

Detail

ℹ

Current (10/16) 245,987

Calls: 131,163 (53%)

Puts: 114,824 (47%)

Prior (10/14) 110,184

Calls: 60,800 (55%)

Puts: 49,384 (45%)

Current vs Prior +123.25%

Calls: +115.73% (Calls)

Puts: +132.51% (Puts)

Prior 7-Day Total 661,534

Calls: 349,561 (53%)

Puts: 311,973 (47%)

Prior 7-Day Average 94,504

Calls: 49,937 (53%)

Puts: 44,567 (47%)

Current vs Prior 7-Day Avg +160.29%

Calls: +162.66%

Puts: +157.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/16) $161.01M

Calls: $99.49M (62%)

Puts: $61.52M (38%)

Prior (10/14) $113.07M

Calls: $84.78M (75%)

Puts: $28.29M (25%)

Current vs Prior +42.40%

Calls: +17.35%

Puts: +117.46%

Prior 7-Day Total $628.28M

Calls: $411.61M (66%)

Puts: $216.67M (34%)

Prior 7-Day Average $89.75M

Calls: $58.80M (66%)

Puts: $30.95M (34%)

Current vs Prior 7-Day Avg +79.39%

Calls: +69.20%

Puts: +98.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/16) 0.88

Prior (10/14) 0.81

Current vs Prior +7.78%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -1.51%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/16) 626,017

Calls: 269,054 (43%)

Puts: 356,963 (57%)

Prior (10/14) 871,520

Calls: 367,420 (42%)

Puts: 504,100 (58%)

Current vs Prior -28.17%

Prior 7-Day Total 5,813,730

Calls: 2,475,102 (43%)

Puts: 3,338,628 (57%)

Prior 7-Day Average 830,532

Calls: 353,586 (43%)

Puts: 476,946 (57%)

Current vs Prior 7-Day Avg -24.62%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 1.63% | 10.92%1.63% | 28.72%

Prior 6.58% | 11.80%6.58% | 28.94%

Current vs Prior +66.03% | +88.17%-75.23% | -0.76%

Prior 7-Day Avg 6.94% | 11.35%9.48% | 28.34%

Current vs 7-Day Avg +57.25% | +95.56%-82.81% | +1.36%

Prior 7-Day Eod 6.58% | 11.80%6.58% | 28.94%

Current vs 7-Day Eod +66.03% | +88.17%-75.23% | -0.76%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.00% | 12.75%

Calls: 3.26% | 8.82%

Puts: 2.74% | 16.67%

Prior 3.00% | 12.75%

Calls: 3.26% | 8.82%

Puts: 2.74% | 16.67%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 3.01% | 8.45%

Calls: 3.09% | 6.70%

Puts: 2.93% | 10.20%

Current vs 7-Day Avg -0.33% | +50.84%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($99.49M). Dollar volume significantly above 7-day average (79% higher). Unusually high activity with volume up 123% vs prior - elevated interest. Volume explosion - 160% above 7-day average (245,987 vs avg 94,504).

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 127 of results (avg 7.7%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	28.00	29.15	$28.58	4.0%	200	0.56	2.9K
$212.50	Oct 23	13.80	14.45	$14.13	4.6%	336	0.61	85
$250.00	Oct 23	2.37	2.49	$2.43	4.9%	2.0K	0.17	2.4K
$190.00	Oct 23	29.65	31.30	$30.48	5.4%	25	0.87	300
$175.00	Nov 20	51.45	54.60	$53.03	5.9%	1	0.80	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Nov 20	55.75	58.55	$57.15	4.9%	2	0.65	21
$230.00	Oct 23	18.35	19.30	$18.83	5.0%	438	0.65	238
$250.00	Oct 23	33.70	35.45	$34.58	5.1%	851	0.87	224
$245.00	Oct 23	29.40	31.00	$30.20	5.3%	95	0.82	581
$260.00	Nov 6	52.60	55.55	$54.08	5.5%	1	0.68	--

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 found (avg delta 0.75, highest 1.01)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 16	40.80	44.25	$42.53	8.1%	159	1.01	1.0K
$177.50	Oct 16	38.45	41.55	$40.00	7.7%	22	1.01	109
$180.00	Oct 16	35.80	39.15	$37.47	8.9%	192	1.01	2.6K
$182.50	Oct 16	33.45	36.65	$35.05	9.1%	3	1.01	54
$185.00	Oct 16	30.80	33.85	$32.33	9.4%	76	1.01	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 16	0.00	1.89	$0.95	198.9%	1.5K	1.00	543
$220.00	Oct 16	2.04	2.97	$2.51	37.1%	2.5K	1.00	1.6K
$222.50	Oct 16	4.20	5.90	$5.05	33.7%	1.2K	1.00	1.1K
$225.00	Oct 16	6.60	7.75	$7.18	16.0%	2.6K	1.00	1.2K
$227.50	Oct 16	8.40	10.70	$9.55	24.1%	497	1.00	388

Most actively traded options today. High liquidity = easy entry/exit. 323 active (total vol 209.1K, top 13.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	0.07	0.10	$0.09	33.3%	11.0K	0.10	1.8K
$215.00	Oct 16	2.40	3.75	$3.08	43.8%	8.4K	0.92	804
$217.50	Oct 16	0.74	1.33	$1.04	56.7%	8.4K	1.00	4.8K
$225.00	Oct 16	0.00	0.01	$0.01	100.0%	8.1K	0.01	4.3K
$222.50	Oct 16	0.01	0.02	$0.02	50.0%	7.5K	0.02	4.4K

PUTS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	0.01	$0.01	100.0%	13.7K	0.00	3.4K
$210.00	Oct 16	0.04	$0.02	200.0%	10.5K	0.02	1.5K
$205.00	Oct 16	0.02	$0.01	200.0%	7.2K	0.01	2.2K
$215.00	Oct 16	0.21	$0.11	190.9%	6.6K	0.13	2.6K
$197.50	Oct 16	0.01	$0.01	100.0%	4.2K	0.00	620

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 0.73, avg 2.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$200.00	Nov 27	$8.67	$6.33	$8.67	74%	0.73	$193.67
$210.00	$220.00	Nov 20	$3.84	$6.16	$3.84	61%	1.60	$213.84
$230.00	$240.00	Nov 20	$3.15	$6.85	$3.15	50%	2.17	$233.15
$200.00	$210.00	Nov 13	$5.25	$4.75	$5.25	67%	0.90	$205.25
$200.00	$210.00	Nov 20	$5.33	$4.67	$5.33	67%	0.88	$205.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$217.50	Oct 16	$1.56	$0.94	$1.56	100%	0.60	$218.44
$190.00	$187.50	Oct 23	$0.10	$2.40	$0.10	14%	24.00	$189.90
$217.50	$215.00	Oct 16	$0.84	$1.66	$0.84	100%	1.98	$216.66
$227.50	$225.00	Oct 23	$1.29	$1.21	$1.29	62%	0.94	$226.21
$232.50	$230.00	Oct 23	$1.52	$0.98	$1.52	68%	0.64	$230.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 1.02, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$255.00	Oct 30	$1.90	$1.90	$3.10	64%	0.61	$251.90
$227.50	$230.00	Oct 23	$1.17	$1.17	$1.33	60%	0.88	$228.67
$235.00	$237.50	Oct 30	$1.25	$1.25	$1.25	56%	1.00	$236.25
$245.00	$247.50	Oct 23	$0.54	$0.54	$1.96	79%	0.28	$245.54
$240.00	$242.50	Oct 23	$0.65	$0.65	$1.85	74%	0.35	$240.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$200.00	Nov 20	$5.05	$5.05	$4.95	60%	1.02	$204.95
$200.00	$195.00	Nov 27	$2.52	$2.52	$2.48	66%	1.02	$197.48
$207.50	$200.00	Nov 13	$3.47	$3.47	$4.03	62%	0.86	$204.03
$200.00	$192.50	Nov 13	$3.13	$3.13	$4.37	66%	0.72	$196.87
$215.00	$210.00	Nov 27	$2.80	$2.80	$2.20	58%	1.27	$212.20

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 0.91% of stock, avg 17.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Oct 16	$1.04	$0.95	$1.99	$215.51	$219.49	0.91%
$220.00	Oct 16	$0.09	$2.51	$2.60	$217.40	$222.60	1.19%
$215.00	Oct 16	$3.08	$0.11	$3.19	$211.81	$218.19	1.46%
$222.50	Oct 16	$0.02	$5.05	$5.07	$217.43	$227.57	2.33%
$212.50	Oct 16	$5.53	$0.26	$5.79	$206.71	$218.29	2.66%
$225.00	Oct 16	$0.01	$7.18	$7.19	$217.81	$232.19	3.30%
$210.00	Oct 16	$8.07	$0.02	$8.09	$201.91	$218.09	3.71%
$227.50	Oct 16	$0.01	$9.55	$9.56	$217.94	$237.06	4.39%
$207.50	Oct 16	$10.70	$0.01	$10.71	$196.79	$218.21	4.91%
$205.00	Oct 16	$12.50	$0.01	$12.51	$192.49	$217.51	5.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.09% of stock, avg 17.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$215.00	Oct 16	$0.09	$0.11	$0.20	$214.80	$220.20
$220.00	$212.50	Oct 16	$0.09	$0.26	$0.35	$212.15	$220.35
$232.50	$207.50	Oct 23	$5.88	$6.65	$12.53	$194.97	$245.03
$230.00	$207.50	Oct 23	$6.48	$6.65	$13.13	$194.37	$243.13
$232.50	$210.00	Oct 23	$5.88	$7.68	$13.56	$196.44	$246.06
$230.00	$210.00	Oct 23	$6.48	$7.68	$14.16	$195.84	$244.16
$227.50	$207.50	Oct 23	$7.65	$6.65	$14.30	$193.20	$241.80
$232.50	$212.50	Oct 23	$5.88	$8.70	$14.58	$197.92	$247.08
$230.00	$212.50	Oct 23	$6.48	$8.70	$15.18	$197.32	$245.18
$227.50	$210.00	Oct 23	$7.65	$7.68	$15.33	$194.67	$242.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 1.12, avg credit $0.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	240/242	Oct 23	$1.32	$1.18	53%	1.12	$196.18	$241.32
185/188	240/242	Oct 23	$1.03	$1.47	61%	0.70	$186.47	$241.03
178/180	240/242	Oct 23	$0.91	$1.59	66%	0.57	$179.09	$240.91
195/198	235/238	Oct 23	$1.37	$1.13	48%	1.21	$196.13	$236.37
190/192	240/242	Oct 23	$1.08	$1.42	58%	0.76	$191.42	$241.08
180/182	240/242	Oct 23	$0.88	$1.62	65%	0.54	$181.62	$240.88
185/188	235/238	Oct 23	$1.08	$1.42	56%	0.76	$186.42	$236.08
192/195	240/242	Oct 23	$1.08	$1.42	56%	0.76	$193.92	$241.08
178/180	235/238	Oct 23	$0.96	$1.54	61%	0.62	$179.04	$235.96
182/185	240/242	Oct 23	$0.89	$1.61	63%	0.55	$184.11	$240.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 1.84, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$217.50	$220.00	$222.50	Oct 16	$0.88	$1.62	98%	1.84
$215.00	$217.50	$220.00	Oct 16	$1.09	$1.41	82%	1.29
$240.00	$250.00	$260.00	Nov 20	$0.39	$9.61	10%	24.64
$220.00	$222.50	$225.00	Oct 16	$0.06	$2.44	9%	40.67
$207.50	$210.00	$212.50	Oct 16	$0.09	$2.41	11%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Oct 16	$0.72	$1.78	87%	2.47
$212.50	$215.00	$217.50	Oct 16	$0.99	$1.51	88%	1.53
$200.00	$210.00	$220.00	Nov 20	$0.27	$9.73	11%	36.04
$230.00	$240.00	$250.00	Nov 20	$0.29	$9.71	10%	33.48
$230.00	$235.00	$240.00	Nov 6	$0.08	$4.92	6%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.63, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$215.00	1:2	Oct 16	-$0.63	$1.87
$222.50	$225.00	1:2	Oct 16	$0.00	$2.50
$225.00	$227.50	1:2	Oct 16	-$0.01	$2.49
$227.50	$230.00	1:2	Oct 16	-$0.01	$2.49
$230.00	$232.50	1:2	Oct 16	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$207.50	1:2	Oct 16	$0.00	$2.50
$207.50	$205.00	1:2	Oct 16	-$0.01	$2.49
$202.50	$200.00	1:2	Oct 16	-$0.01	$2.49
$205.00	$202.50	1:2	Oct 16	-$0.01	$2.49
$190.00	$187.50	1:2	Oct 16	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 8.58%, avg 6.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Nov 27	$18.70	0.44	12.4%	8.58%	20.96%	1	9
$240.00	Nov 27	$20.30	0.46	10.1%	9.31%	19.40%	5	17
$250.00	Nov 27	$17.25	0.41	14.7%	7.91%	22.59%	16	26
$255.00	Nov 27	$15.85	0.39	17.0%	7.27%	24.24%	1	--
$235.00	Nov 27	$22.05	0.48	7.8%	10.11%	17.91%	8	10
$230.00	Nov 27	$23.85	0.51	5.5%	10.94%	16.44%	11	10
$260.00	Nov 27	$14.40	0.37	19.3%	6.61%	25.87%	5	6
$240.00	Nov 20	$19.75	0.46	10.1%	9.06%	19.15%	347	1.1K
$225.00	Nov 27	$25.80	0.54	3.2%	11.83%	15.04%	15	17
$250.00	Nov 20	$16.25	0.41	14.7%	7.45%	22.13%	192	1.3K

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 131,163

Total Puts 114,824

Put/Call Ratio 0.88

Net Difference 16,339

Prior's Put/Call Breakdown

Total Calls 60,800

Total Puts 49,384

Put/Call Ratio 0.81

Net Difference 11,416

Prior 7-Day Put/Call Summary

Total Calls 349,561

Total Puts 311,973

Average Put/Call Ratio 0.89

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