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 ±9.6% (136.52–165.37) · ATM IV 76.3% · P/C open interest 2.26

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
73.05	77.05		2	196.8%	1.00	0.0001	0.000	76	0.0100	0.1200	48	611	152.7%	-0.00	0.0001	-0.004
69.70	72.65		177	199.8%	1.00	0.0001	0.000	80	0.0100	0.0500	128	2,551	151.8%	-0.00	0.0001	-0.005
64.65	67.65		24	179.1%	1.00	0.0002	0.000	85	0	0.0600	4	195	138.3%	-0.00	0.0002	-0.007
59.50	62.70		1	156.6%	1.00	0.0003	-0.003	90	0.0100	0.0800	5	123	131.2%	-0.00	0.0003	-0.011
55.05	57.70		21	164.8%	1.00	0.0004	-0.009	95	0	0.1600		103	127.0%	-0.00	0.0004	-0.015
50.05	52.75	2	23	150.2%	0.99	0.0007	-0.016	100	0.0500	0.0600	21	2,284	109.1%	-0.01	0.0007	-0.022
45.60	48.75			122.4%	0.99	0.0010	-0.023	104	0	0.1000		7	98.5%	-0.01	0.0010	-0.029
44.50	47.75		20	115.1%	0.99	0.0011	-0.026	105	0.0200	0.1900	75	179	105.9%	-0.01	0.0011	-0.031
43.45	46.75		21	109.8%	0.99	0.0012	-0.028	106	0	2.20		6	158.7%	-0.01	0.0012	-0.033
43.05	45.80		20	129.8%	0.99	0.0013	-0.031	107	0	2.20		1	155.3%	-0.01	0.0013	-0.036
41.80	44.80	6	20	119.8%	0.99	0.0014	-0.033	108	0	0.2500		10	101.0%	-0.01	0.0014	-0.038
40.85	43.80	14	20	118.4%	0.99	0.0016	-0.036	109	0	0.5800	4	11	112.8%	-0.01	0.0016	-0.041
39.80	42.80	13	21	114.1%	0.98	0.0017	-0.040	110	0.0500	0.1700	16	763	94.4%	-0.02	0.0017	-0.044
38.50	41.80	22	23	101.0%	0.98	0.0019	-0.043	111	0	0.3500		35	98.7%	-0.02	0.0019	-0.048
37.75	40.85	22	23	108.4%	0.98	0.0020	-0.047	112	0	2.25	6	31	139.5%	-0.02	0.0020	-0.051
36.70	39.85		22	104.2%	0.98	0.0022	-0.051	113	0	0.7700	6	12	107.5%	-0.02	0.0022	-0.055
35.85	38.90		22	106.8%	0.98	0.0025	-0.055	114	0	0.5100	7	14	97.2%	-0.02	0.0025	-0.060
34.55	37.90		98	95.7%	0.97	0.0027	-0.060	115	0.0500	0.4500	115	281	94.3%	-0.03	0.0027	-0.064
34.00	36.90	82	24	104.6%	0.97	0.0029	-0.065	116	0	0.9700		26	104.1%	-0.03	0.0030	-0.069
32.85	35.95	102		99.5%	0.97	0.0032	-0.070	117	0.0500	0.5400	21	20	91.9%	-0.03	0.0032	-0.074
32.05	34.95	20		101.0%	0.97	0.0035	-0.076	118	0	0.8300	2	23	95.4%	-0.03	0.0035	-0.080
30.70	34.00			91.7%	0.96	0.0039	-0.083	119	0.0600	1.65	15	79	109.0%	-0.04	0.0039	-0.087
30.10	33.00	1	30	97.1%	0.96	0.0042	-0.090	120	0.1700	0.4100	218	549	83.9%	-0.04	0.0042	-0.093
28.80	32.05	1	1	89.5%	0.95	0.0046	-0.097	121	0.0600	0.5900	15	11	83.2%	-0.05	0.0046	-0.101
28.20	31.10			94.8%	0.95	0.0050	-0.105	122	0.2000	0.8500	19	43	89.1%	-0.05	0.0050	-0.109
26.90	30.15			87.7%	0.94	0.0055	-0.114	123	0.2100	0.8600	34	34	86.7%	-0.06	0.0055	-0.117
26.20	29.20		1	90.6%	0.94	0.0060	-0.123	124	0.0700	1.34	29	12	89.6%	-0.06	0.0060	-0.127
25.05	28.30		119	86.9%	0.93	0.0065	-0.133	125	0.4000	0.7500	146	532	82.6%	-0.07	0.0065	-0.136
24.55	27.35	4	3	91.5%	0.93	0.0071	-0.144	126	0.5000	0.8600	7	330	83.1%	-0.07	0.0071	-0.147
23.35	26.40	10	1	86.6%	0.92	0.0077	-0.155	127	0.0500	0.8000	52	20	71.9%	-0.08	0.0077	-0.158
22.35	25.50	8	2	84.9%	0.91	0.0083	-0.167	128	0.3700	1.37	45	25	82.7%	-0.09	0.0083	-0.170
21.50	24.60	12	2	84.8%	0.90	0.0090	-0.179	129	0.6400	1.22	14	55	81.2%	-0.10	0.0090	-0.182
20.70	23.65	15	162	84.5%	0.89	0.0097	-0.192	130	0.8300	1.07	141	549	78.7%	-0.11	0.0097	-0.195
19.90	22.85	4	9	85.4%	0.88	0.0104	-0.205	131	0	2.42	8	23	81.5%	-0.12	0.0104	-0.208
18.95	22.00	6	10	84.1%	0.87	0.0111	-0.219	132	0.1200	1.54	41	60	70.0%	-0.13	0.0111	-0.222
18.30	21.10	4	11	84.9%	0.86	0.0118	-0.234	133	0.4700	2.10	52	15	76.7%	-0.14	0.0119	-0.236
17.55	20.30		3	85.4%	0.84	0.0126	-0.248	134	1.20	2.43	8	253	83.1%	-0.16	0.0126	-0.251
16.55	19.30	45	68	81.9%	0.83	0.0134	-0.263	135	1.43	2.07	234	1,198	78.6%	-0.17	0.0134	-0.266
15.45	18.70	26	30	80.8%	0.81	0.0141	-0.278	136	0.1400	3.30	10	26	74.8%	-0.19	0.0142	-0.280
15.05	17.90	94	25	83.3%	0.80	0.0149	-0.292	137	1.26	3.45	13	176	81.2%	-0.20	0.0149	-0.295
14.05	17.15	68	31	81.4%	0.78	0.0156	-0.307	138	1.65	3.15	30	42	78.2%	-0.22	0.0156	-0.309
13.30	16.20	2	145	79.7%	0.77	0.0163	-0.321	139	1.91	3.40	20	36	78.1%	-0.23	0.0163	-0.323
12.90	15.50	48	326	81.9%	0.75	0.0170	-0.335	140	2.85	3.20	186	383	79.3%	-0.25	0.0170	-0.337
12.30	15.10	3	129	84.3%	0.73	0.0176	-0.348	141	1.20	3.70	38	79	67.8%	-0.27	0.0177	-0.350
11.50	14.10	22	60	81.4%	0.71	0.0182	-0.360	142	2.70	5.25	21	180	83.3%	-0.29	0.0182	-0.362
10.70	13.45	7	50	80.5%	0.69	0.0187	-0.372	143	3.40	5.15	12	150	82.6%	-0.31	0.0188	-0.374
10.05	12.70	50	120	79.7%	0.67	0.0192	-0.383	144	3.90	5.50	54	54	83.2%	-0.33	0.0193	-0.385
9.10	12.15	86	248	78.1%	0.65	0.0197	-0.393	145	4.20	5.05	321	288	77.9%	-0.35	0.0197	-0.395
8.50	11.75	29	46	79.2%	0.63	0.0200	-0.401	146	3.80	5.20	72	95	72.0%	-0.37	0.0201	-0.403
8.30	11.45	37	69	82.7%	0.61	0.0204	-0.409	147	4.25	5.65	99	100	72.3%	-0.39	0.0204	-0.411
8.20	10.85	125	51	84.8%	0.59	0.0206	-0.415	148	5.10	6.40	120	196	76.2%	-0.41	0.0207	-0.417
7.20	10.35	125	42	82.4%	0.57	0.0208	-0.421	149	5.65	6.95	60	97	77.1%	-0.43	0.0209	-0.422
7.30	8.20	590	441	76.8%	0.55	0.0210	-0.425	150	6.20	7.15	191	263	75.8%	-0.45	0.0210	-0.426
6.40	7.35	194	76	80.0%	0.49	0.0210	-0.429	152.5	6.30	9.75	113	175	76.1%	-0.51	0.0211	-0.430
5.45	6.00	601	299	78.9%	0.44	0.0207	-0.426	155	7.80	10.55	76	68	72.8%	-0.56	0.0208	-0.427
4.65	5.70	50	345	82.9%	0.40	0.0201	-0.417	157.5	9.45	12.90	4	114	77.2%	-0.61	0.0201	-0.418
4.00	4.50	442	663	81.7%	0.35	0.0192	-0.402	160	11.20	14.45	35	75	76.5%	-0.65	0.0192	-0.402
3.15	4.40	42	198	84.4%	0.31	0.0181	-0.382	162.5	13.05	16.00		3	75.0%	-0.69	0.0182	-0.382
2.26	3.55	320	375	81.3%	0.27	0.0169	-0.359	165	15.70	18.10		11	80.9%	-0.73	0.0169	-0.358
2.08	3.30	24	71	85.5%	0.23	0.0156	-0.333	167.5	17.35	20.35	3	3	80.4%	-0.77	0.0156	-0.332
1.94	2.18	287	303	83.0%	0.20	0.0142	-0.306	170	19.40	22.10	2	44	77.7%	-0.80	0.0142	-0.305
0.7600	3.00	5	36	86.2%	0.17	0.0129	-0.279	172.5	21.40	24.35		3	77.1%	-0.83	0.0129	-0.277
0.9800	1.85	197	711	83.9%	0.15	0.0116	-0.253	175	23.60	26.80		15	79.1%	-0.85	0.0116	-0.250
0.0500	3.00	32	119	91.3%	0.13	0.0103	-0.227	177.5	26.05	28.95		303	80.0%	-0.87	0.0104	-0.224
0.6700	1.49	137	412	87.5%	0.11	0.0092	-0.203	180	28.20	31.55		10	81.8%	-0.89	0.0092	-0.200
0.5900	1.44	15	22	90.9%	0.09	0.0081	-0.180	182.5	30.55	33.90			82.4%	-0.91	0.0082	-0.178
0.5100	0.8500	52	132	86.8%	0.08	0.0071	-0.160	185	32.90	36.30		1	82.8%	-0.92	0.0073	-0.159
0.3600	1.06	19	26	91.9%	0.07	0.0062	-0.142	187.5	35.30	38.80		1	85.2%	-0.94	0.0064	-0.141
0	0.7400	148	124	84.1%	0.06	0.0055	-0.125	190	37.70	41.30		5	87.3%	-0.95	0.0056	-0.126
0.2500	2.46		10	116.9%	0.05	0.0048	-0.110	192.5	40.15	43.60			85.3%	-0.95	0.0050	-0.112
0.0400	1.44	60	150	105.2%	0.04	0.0042	-0.097	195	42.60	46.00			84.3%	-0.96	0.0044	-0.100
0.0800	1.00	11	4	102.3%	0.04	0.0036	-0.086	197.5	45.05	48.15				-0.97	0.0039	-0.089
0.2200	0.2900	275	445	92.7%	0.03	0.0032	-0.075	200	47.55	51.05			91.2%	-0.97	0.0035	-0.079
0.0700	0.8400	9	15	106.1%	0.03	0.0028	-0.067	202.5	50.00	52.90				-0.98	0.0030	-0.068
0	0.2400	7	119	88.7%	0.02	0.0024	-0.059	205	52.45	55.80				-0.98	0.0027	-0.059
0	2.25		7	135.8%	0.02	0.0021	-0.052	207.5	54.95	58.10				-0.99	0.0024	-0.051
0	0.7000		75	111.2%	0.02	0.0018	-0.045	210	57.45	61.00		5	96.2%	-0.99	0.0021	-0.042
0	2.00		10	139.6%	0.01	0.0016	-0.040	212.5	59.95	63.25				-0.99	0.0017	-0.036
0.0500	0.3500	154	26	107.7%	0.01	0.0014	-0.035	215	62.45	65.90		1		-0.99	0.0014	-0.031
0	2.18		6	149.4%	0.01	0.0012	-0.031	217.5	64.95	68.40				-1.00	0.0012	-0.026
0	0.5000		71	117.3%	0.01	0.0011	-0.027	220	67.25	70.90		1		-1.00	0.0009	-0.023
0	2.17		8	156.2%	0.01	0.0009	-0.024	222.5	69.55	73.80			116.8%	-1.00	0.0007	-0.021
0.0200	0.1000	771	164	102.1%	0.01	0.0008	-0.021	225	72.05	76.00	1	1		-1.00	0.0005	-0.019

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 11, 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 11, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy