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 ±13.0% (131.27–170.62) · ATM IV 78.2% · P/C open interest 1.36

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
70.00	72.30	6	3,248	142.9%	1.00	0.0003	-0.003	80	0.0100	0.0700	83	2,563	117.5%	-0.00	0.0003	-0.011
64.90	67.75	1	1,378	143.7%	0.99	0.0004	-0.007	85	0.0100	0.1100	12	477	112.1%	-0.01	0.0004	-0.015
60.00	61.80	1	253		0.99	0.0006	-0.013	90	0.0400	0.1000	22	1,020	103.8%	-0.01	0.0006	-0.020
55.05	56.80		100		0.99	0.0009	-0.019	95	0.0200	0.2500	20	3,631	102.3%	-0.01	0.0009	-0.026
50.05	52.00	6	519	75.2%	0.98	0.0013	-0.028	100	0.1200	0.2000	308	6,901	94.5%	-0.02	0.0013	-0.034
45.10	47.00		121	70.4%	0.98	0.0019	-0.041	105	0.1200	0.3400	7	630	89.5%	-0.02	0.0019	-0.046
40.25	42.05	12	172	72.6%	0.97	0.0028	-0.058	110	0.3000	0.4900	77	8,609	86.0%	-0.03	0.0028	-0.063
35.55	38.20		215	90.8%	0.95	0.0040	-0.081	115	0.5000	0.7500	35	956	84.8%	-0.05	0.0040	-0.086
30.85	33.45	8	882	85.2%	0.92	0.0056	-0.112	120	0.8000	1.18	268	11.7K	82.7%	-0.08	0.0056	-0.116
26.50	29.45	67	89	87.0%	0.89	0.0076	-0.149	125	1.30	1.78	217	1,754	81.0%	-0.12	0.0076	-0.153
22.10	24.95	34	586	81.3%	0.84	0.0098	-0.191	130	2.00	2.56	536	2,314	78.9%	-0.16	0.0098	-0.194
19.70	22.90		7	82.1%	0.80	0.0111	-0.217	133	1.14	4.35	208	58	76.5%	-0.20	0.0111	-0.219
19.00	21.90		78	80.9%	0.79	0.0115	-0.225	134	1.89	4.65	1	14	79.6%	-0.21	0.0115	-0.228
19.50	21.20	217	566	87.3%	0.78	0.0119	-0.233	135	3.20	3.75	377	1,217	78.9%	-0.22	0.0119	-0.236
17.50	20.40		20	80.2%	0.76	0.0123	-0.241	136	1.75	5.45	13	43	77.3%	-0.24	0.0123	-0.244
16.85	20.05		54	82.2%	0.75	0.0127	-0.249	137	3.10	4.85	9	60	78.1%	-0.25	0.0127	-0.251
16.45	19.05	1	31	81.9%	0.73	0.0130	-0.256	138	3.50	6.10	10	43	83.1%	-0.27	0.0131	-0.259
15.70	18.35	1	41	81.3%	0.72	0.0134	-0.264	139	3.10	5.00	5	47	72.8%	-0.28	0.0134	-0.266
15.10	17.45	83	485	80.4%	0.71	0.0137	-0.270	140	4.65	5.20	207	1,214	77.9%	-0.29	0.0138	-0.272
14.15	17.40	3	55	81.6%	0.69	0.0140	-0.277	141	3.70	6.25		47	75.1%	-0.31	0.0141	-0.279
13.60	16.35		7	80.0%	0.68	0.0143	-0.283	142	4.35	7.35	4	4	79.6%	-0.32	0.0143	-0.285
12.75	16.25		41	81.1%	0.66	0.0146	-0.288	143	4.80	7.55	50	170	79.0%	-0.34	0.0146	-0.290
12.55	15.55	6	97	82.2%	0.65	0.0148	-0.294	144	5.45	7.90	11	25	79.7%	-0.36	0.0148	-0.295
11.90	15.05	57	671	82.2%	0.63	0.0150	-0.298	145	6.00	8.25	71	2,341	79.9%	-0.37	0.0150	-0.300
11.05	14.45	6	173	80.8%	0.61	0.0152	-0.303	146	5.90	8.05	31	28	75.0%	-0.39	0.0152	-0.304
10.60	13.95	45	155	81.3%	0.60	0.0153	-0.306	147	7.50	9.20	57	38	82.5%	-0.40	0.0154	-0.308
10.45	12.05	46	40	77.2%	0.58	0.0155	-0.310	148	7.15	9.65	37	73	79.1%	-0.42	0.0155	-0.311
9.55	12.95	29	61	81.3%	0.57	0.0156	-0.312	149	6.90	10.50	28	15	77.5%	-0.43	0.0156	-0.314
10.20	10.85	727	2,142	79.4%	0.55	0.0156	-0.315	150	8.40	9.90	88	1,346	77.1%	-0.45	0.0157	-0.316
8.75	9.60	26	22	77.9%	0.51	0.0157	-0.318	152.5	8.75	11.30	23	117	73.4%	-0.49	0.0158	-0.319
7.80	8.40	60	1,116	77.8%	0.47	0.0156	-0.319	155	10.40	13.40	20	223	76.9%	-0.53	0.0157	-0.320
6.20	8.80	16	214	80.7%	0.44	0.0154	-0.316	157.5	11.80	15.05	1	102	76.8%	-0.56	0.0155	-0.317
5.75	7.90	195	1,817	82.4%	0.40	0.0151	-0.311	160	13.90	17.00	18	299	80.1%	-0.60	0.0152	-0.312
4.05	7.80	63	157	81.6%	0.37	0.0146	-0.304	162.5	15.20	18.70		11	78.3%	-0.63	0.0147	-0.305
4.60	6.00	374	2,475	82.5%	0.34	0.0141	-0.295	165	17.05	20.15		76	77.1%	-0.67	0.0142	-0.295
3.25	5.50	6	30	80.0%	0.31	0.0135	-0.285	167.5	18.95	22.35		133	78.7%	-0.70	0.0136	-0.285
3.75	4.40	226	3,310	82.6%	0.28	0.0128	-0.273	170	20.95	24.30	21	91	79.1%	-0.72	0.0129	-0.273
2.98	4.35	2	41	83.7%	0.25	0.0121	-0.261	172.5	23.05	26.25	12	2	79.3%	-0.75	0.0122	-0.260
2.84	3.65	122	2,342	84.2%	0.23	0.0114	-0.248	175	25.10	28.05	1	370	77.8%	-0.78	0.0115	-0.247
2.35	4.65	9	34	91.5%	0.21	0.0107	-0.234	177.5	27.50	30.30		15	80.3%	-0.80	0.0108	-0.234
2.19	3.15	3,609	8,640	86.8%	0.19	0.0100	-0.221	180	29.45	32.60		497	79.9%	-0.82	0.0101	-0.220
1.00	3.20	20	6,394	87.8%	0.15	0.0086	-0.196	185	33.95	36.90		1	79.2%	-0.85	0.0087	-0.194
0.4200	2.10	127	530	82.6%	0.12	0.0074	-0.172	190	38.60	41.50		74	79.9%	-0.88	0.0075	-0.169
1.00	1.75	5	1,138	91.2%	0.10	0.0063	-0.150	195	43.30	46.45		3	82.8%	-0.90	0.0064	-0.147
0.8200	1.20	499	2,919	90.6%	0.08	0.0054	-0.132	200	48.40	51.20		34	87.2%	-0.92	0.0055	-0.128
0.5300	1.11	60	112	92.2%	0.07	0.0046	-0.115	205	52.90	56.00		1	82.7%	-0.94	0.0047	-0.111
0.5200	1.20	71	472	98.6%	0.06	0.0039	-0.101	210	57.75	60.90		1	82.5%	-0.95	0.0040	-0.097
0.2500	0.7000	99	1,679	97.5%	0.04	0.0028	-0.077	220	67.60	70.85		2	84.9%	-0.97	0.0030	-0.077

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 18, 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 18, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy