MRNA option chain Moderna, Inc.

Expiration Cboe delayed options data · as of 00:36 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±5.4% (142.79–159.09) · ATM IV 90.9% · P/C open interest 1.08

CALLS								Strike	PUTS
Bid	Ask	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
73.15	76.90		29	423.5%	1.00	0.0000	0.000	76	0	0.0100		315	293.8%	0.00	0.0000	-0.000
69.10	73.00		76	385.2%	1.00	0.0000	0.000	80	0	0.0100	11	1,906	272.9%	-0.00	0.0000	-0.000
63.95	68.00		29	318.2%	1.00	0.0000	0.000	85	0	0.0100	3	339	248.2%	-0.00	0.0000	-0.001
59.40	63.05		5	368.9%	1.00	0.0000	0.000	90	0	0.0100	1	842	224.8%	-0.00	0.0000	-0.001
53.95	58.00	1	28	306.4%	1.00	0.0001	0.000	95	0	0.0100	2	3,056	202.7%	-0.00	0.0001	-0.002
51.95	56.00	13	5	267.5%	1.00	0.0001	0.000	97	0	0.0200		178	206.0%	-0.00	0.0001	-0.002
50.95	55.00	15	4	261.8%	1.00	0.0001	0.000	98	0	0.0200	11	43	201.5%	-0.00	0.0001	-0.002
50.35	53.60	11	3	256.1%	1.00	0.0001	0.000	99	0	0.0500	215	137	215.5%	-0.00	0.0001	-0.003
49.30	52.85	23	35	275.7%	1.00	0.0001	0.000	100	0	0.0100	1	2,135	181.5%	-0.00	0.0001	-0.003
48.10	51.65	14	20	179.9%	1.00	0.0001	0.000	101	0.0100	0.0500	192	37	210.1%	-0.00	0.0001	-0.003
47.40	50.90	2	21	277.4%	1.00	0.0001	0.000	102	0.0100	0.0600	161	291	208.9%	-0.00	0.0001	-0.004
45.90	49.90	9	21	200.5%	1.00	0.0001	0.000	103	0	0.0400	29	46	192.3%	-0.00	0.0001	-0.004
45.00	48.90	10	4	261.2%	1.00	0.0002	0.000	104	0.0100	0.0400	337	298	192.2%	-0.00	0.0002	-0.005
44.25	47.90	7	6	246.3%	1.00	0.0002	0.000	105	0	0.0400	220	1,430	171.5%	-0.00	0.0002	-0.005
44.40	46.65	4	5	297.8%	1.00	0.0002	-0.000	106	0.0100	0.0200	139	195	173.9%	-0.00	0.0002	-0.006
42.50	45.65		8	234.9%	1.00	0.0002	-0.001	107	0	0.5200	18	48	244.8%	-0.00	0.0002	-0.006
41.50	44.65		9	229.2%	1.00	0.0003	-0.002	108	0.0100	0.1100	226	256	193.1%	-0.00	0.0003	-0.007
41.00	43.65		6	258.0%	1.00	0.0003	-0.003	109	0	0.1400	32	72	192.0%	-0.00	0.0003	-0.008
40.20	42.60		40	259.7%	1.00	0.0004	-0.004	110	0.0100	0.0200	188	1,116	157.1%	-0.00	0.0004	-0.009
38.95	41.70		19	245.8%	1.00	0.0004	-0.006	111	0	0.0600	112	94	167.5%	-0.00	0.0004	-0.010
37.85	40.65		22	231.4%	1.00	0.0005	-0.007	112	0	0.5600	58	60	219.4%	-0.00	0.0005	-0.012
36.85	39.65		26	225.5%	1.00	0.0005	-0.009	113	0.0100	0.0500	114	98	156.0%	-0.00	0.0005	-0.013
35.85	38.65		24	219.7%	1.00	0.0006	-0.010	114	0	0.0300	37	552	145.0%	-0.00	0.0006	-0.015
34.75	37.65	5	39	208.1%	1.00	0.0007	-0.012	115	0	0.0900	190	1,362	156.7%	-0.00	0.0007	-0.017
33.60	36.65		6	193.0%	1.00	0.0008	-0.015	116	0	0.8900	8	161	215.6%	-0.00	0.0008	-0.019
32.70	35.65		6	193.9%	1.00	0.0009	-0.017	117	0	0.0600	40	65	138.9%	-0.00	0.0009	-0.021
32.00	34.65		2	204.1%	0.99	0.0010	-0.020	118	0	0.3600	31	87	172.7%	-0.01	0.0010	-0.024
31.20	33.70	22	90	209.1%	0.99	0.0012	-0.023	119	0	0.1200	36	288	142.3%	-0.01	0.0012	-0.027
29.55	32.45	94	126	152.2%	0.99	0.0013	-0.027	120	0.0200	0.0400	840	10.7K	126.4%	-0.01	0.0013	-0.031
28.65	31.65		7	169.2%	0.99	0.0015	-0.031	121	0.0200	0.0900	72	222	132.0%	-0.01	0.0015	-0.035
27.65	30.65		6	163.8%	0.99	0.0017	-0.036	122	0	0.1200	36	137	129.1%	-0.01	0.0017	-0.039
26.55	29.65	8	15	152.6%	0.99	0.0020	-0.041	123	0.0400	0.1700	81	120	135.2%	-0.01	0.0020	-0.045
25.90	28.50	50	12	158.4%	0.99	0.0023	-0.048	124	0.0500	0.1600	194	116	130.6%	-0.01	0.0023	-0.051
24.80	27.50	38	108	147.9%	0.99	0.0026	-0.055	125	0.0500	0.0600	269	10.1K	114.7%	-0.01	0.0026	-0.058
23.90	26.00		36	113.3%	0.98	0.0030	-0.063	126	0.0100	0.1700	38	156	118.5%	-0.02	0.0030	-0.066
22.95	25.70		17	152.8%	0.98	0.0034	-0.073	127	0	0.6000	74	204	140.8%	-0.02	0.0034	-0.075
21.95	24.70		64	147.2%	0.98	0.0040	-0.084	128	0.0100	0.1900	98	341	111.4%	-0.02	0.0040	-0.087
20.45	23.75	2	83	122.0%	0.98	0.0046	-0.097	129	0.0100	0.1500	81	339	103.2%	-0.02	0.0046	-0.100
20.00	21.95	26	405	100.4%	0.97	0.0053	-0.113	130	0.0800	0.1500	940	1,795	104.7%	-0.03	0.0053	-0.115
18.75	21.75	6	97	125.0%	0.97	0.0061	-0.131	131	0.0500	0.2100	123	282	102.3%	-0.03	0.0061	-0.134
17.75	20.80	18	27	121.4%	0.96	0.0070	-0.153	132	0.1200	0.2500	51	684	104.1%	-0.04	0.0070	-0.156
16.80	19.85	20	39	119.3%	0.96	0.0081	-0.180	133	0.1500	0.3000	395	267	103.1%	-0.04	0.0081	-0.182
15.95	18.85	35	283	118.3%	0.95	0.0094	-0.210	134	0.0200	0.3300	69	164	93.4%	-0.05	0.0094	-0.212
15.20	17.10	114	118	96.1%	0.94	0.0108	-0.246	135	0.2000	0.3500	634	815	97.2%	-0.06	0.0108	-0.248
14.15	16.25	46	247	94.6%	0.93	0.0124	-0.288	136	0.2400	0.5000	448	526	98.6%	-0.07	0.0124	-0.290
13.25	15.90	36	305	110.0%	0.92	0.0142	-0.337	137	0.3000	0.5400	154	448	96.2%	-0.08	0.0142	-0.339
12.30	14.95	538	183	106.2%	0.90	0.0162	-0.392	138	0.3600	0.6000	431	205	94.0%	-0.10	0.0162	-0.394
11.40	14.05	12	6,194	104.2%	0.88	0.0183	-0.454	139	0.4500	0.7100	236	327	93.2%	-0.12	0.0183	-0.456
11.10	12.30	287	1,207	96.9%	0.87	0.0205	-0.522	140	0.6200	0.7500	2,228	1,039	91.9%	-0.13	0.0205	-0.524
9.90	12.30	8	780	104.9%	0.84	0.0229	-0.596	141	0.7000	0.9200	121	172	90.7%	-0.16	0.0229	-0.597
8.95	11.00	25	302	93.8%	0.82	0.0252	-0.673	142	0.8300	1.33	122	552	93.8%	-0.18	0.0253	-0.675
8.10	10.20	525	1,849	92.5%	0.79	0.0276	-0.754	143	1.03	1.42	110	185	91.5%	-0.21	0.0276	-0.755
7.35	9.85	29	172	98.4%	0.76	0.0299	-0.834	144	1.07	1.86	103	304	91.5%	-0.24	0.0299	-0.835
6.75	8.00	586	1,550	84.4%	0.73	0.0320	-0.912	145	1.55	1.73	850	567	88.8%	-0.27	0.0321	-0.913
5.85	7.45	69	6,235	84.0%	0.70	0.0339	-0.984	146	1.25	2.96	200	133	93.0%	-0.30	0.0340	-0.986
5.75	7.00	215	813	93.7%	0.66	0.0356	-1.049	147	1.58	2.50	263	131	82.9%	-0.34	0.0357	-1.051
5.35	6.00	197	715	91.6%	0.62	0.0369	-1.103	148	2.23	2.97	503	186	87.4%	-0.38	0.0370	-1.106
4.85	5.10	576	324	88.9%	0.59	0.0378	-1.145	149	2.77	3.45	301	358	89.5%	-0.41	0.0380	-1.148
4.30	4.85	3,110	4,597	92.1%	0.55	0.0384	-1.173	150	3.30	3.85	3,680	1,431	89.7%	-0.45	0.0386	-1.177
3.10	3.50	926	945	90.0%	0.45	0.0381	-1.179	152.5	4.20	5.40	236	252	87.6%	-0.55	0.0383	-1.185
2.31	2.45	3,350	1,516	90.5%	0.36	0.0357	-1.103	155	5.75	6.80	426	422	85.4%	-0.64	0.0359	-1.111
1.38	2.20	660	455	94.2%	0.29	0.0318	-0.968	157.5	6.90	9.10	32	83	83.3%	-0.72	0.0320	-0.977
1.16	1.33	4,273	2,079	94.7%	0.22	0.0272	-0.806	160	9.75	11.45	7	188	101.9%	-0.78	0.0274	-0.814
0.8100	0.9000	1,085	1,026	95.6%	0.17	0.0225	-0.643	162.5	11.25	13.90	2	53	99.2%	-0.84	0.0226	-0.648
0.6100	0.6800	2,054	1,747	99.5%	0.12	0.0181	-0.496	165	13.45	15.35	11	144	79.2%	-0.88	0.0182	-0.496
0.2600	0.5800	356	676	99.5%	0.09	0.0143	-0.374	167.5	15.50	18.55	4	3	97.8%	-0.91	0.0143	-0.369
0.3200	0.4200	4,825	4,166	106.7%	0.07	0.0111	-0.279	170	17.65	20.80	4	127	78.5%	-0.94	0.0111	-0.271
0.1700	0.3000	152	350	106.2%	0.05	0.0086	-0.209	172.5	20.10	23.50		1	98.2%	-0.95	0.0086	-0.199
0.1000	0.3000	430	1,166	111.8%	0.04	0.0067	-0.160	175	22.70	25.65	13	24		-0.96	0.0067	-0.149
0.0400	0.2700	47	465	115.1%	0.03	0.0053	-0.126	177.5	25.00	28.45		2	101.7%	-0.97	0.0053	-0.116
0.0800	0.1800	1,312	2,014	119.8%	0.02	0.0043	-0.104	180	27.50	31.00		7	114.7%	-0.98	0.0042	-0.094
0.0100	0.5900	8	100	147.1%	0.02	0.0035	-0.088	182.5	29.95	33.45		2	107.5%	-0.98	0.0035	-0.080
0.0700	0.0800	191	489	124.7%	0.02	0.0030	-0.077	185	32.45	35.85				-0.99	0.0029	-0.069
0	0.8500	10	125	174.7%	0.01	0.0025	-0.068	187.5	34.95	38.40				-0.99	0.0025	-0.062
0.0100	0.3300	100	818	155.9%	0.01	0.0022	-0.061	190	37.45	40.90				-0.99	0.0021	-0.055
0	0.1400	598	208	143.8%	0.01	0.0019	-0.054	192.5	39.55	43.75				-0.99	0.0018	-0.049
0	0.7600	4	159	194.9%	0.01	0.0016	-0.048	195	42.45	46.20			171.8%	-0.99	0.0016	-0.044
0	0.6800	16	108	198.5%	0.01	0.0014	-0.042	197.5	44.95	48.70			178.9%	-0.99	0.0013	-0.040
0.0100	0.0400	1,544	2,889	144.8%	0.01	0.0012	-0.036	200	47.65	50.85	8	4	170.3%	-0.99	0.0011	-0.035
0.0100	0.1800	122	227	175.8%	0.01	0.0010	-0.031	202.5	49.95	53.20				-1.00	0.0009	-0.031
0.0100	0.0200	619	307	148.1%	0.01	0.0008	-0.026	205	52.45	55.70				-1.00	0.0008	-0.028
0.0100	0.1700	260	77	186.8%	0.00	0.0007	-0.022	207.5	54.95	58.40				-1.00	0.0006	-0.025
0.0100	0.0600	65	296	172.6%	0.00	0.0006	-0.018	210	57.45	60.70				-1.00	0.0005	-0.023
0	0.4500	6	6	225.6%	0.00	0.0005	-0.015	212.5	59.95	63.40				-1.00	0.0004	-0.021
0	1.13	1	115	270.4%	0.00	0.0004	-0.012	215	62.45	65.90				-1.00	0.0003	-0.019
0	0.0100	2	1	157.8%	0.00	0.0003	-0.009	217.5	64.95	68.30				-1.00	0.0002	-0.018
0	0.1000		271	201.3%	0.00	0.0003	-0.007	220	67.45	70.85				-1.00	0.0002	-0.017
0	2.13			329.1%	0.00	0.0002	-0.006	222.5	69.95	73.40				-1.00	0.0001	-0.017
0	1.97	1	93	330.8%	0.00	0.0002	-0.004	225	72.45	75.45				-1.00	0.0001	-0.016

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Sep 04, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

MRNA option chain Moderna, Inc.

Volatility smile — Sep 04, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy