MRNA option chain Moderna, Inc.
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 ±15.4% (127.67–174.22) · ATM IV 77.3% · P/C open interest 1.82
| 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 | |
| 73.85 | 76.80 | 4 | 139.0% | 1.00 | 0.0003 | -0.001 | 76 | 0 | 0.1300 | 1 | 195 | 111.3% | -0.00 | 0.0003 | -0.009 | |
| 70.00 | 72.85 | 254 | 134.8% | 0.99 | 0.0004 | -0.003 | 80 | 0.0100 | 0.1000 | 109 | 3,042 | 101.7% | -0.00 | 0.0004 | -0.011 | |
| 65.00 | 67.90 | 27 | 123.9% | 0.99 | 0.0005 | -0.007 | 85 | 0 | 0.3600 | 31 | 36 | 107.9% | -0.01 | 0.0005 | -0.015 | |
| 59.80 | 62.65 | 2 | 99.2% | 0.99 | 0.0008 | -0.013 | 90 | 0.0500 | 0.1500 | 7 | 759 | 90.6% | -0.01 | 0.0008 | -0.020 | |
| 54.85 | 57.50 | 84.7% | 0.98 | 0.0011 | -0.021 | 95 | 0.0500 | 0.4800 | 2 | 73 | 94.6% | -0.02 | 0.0011 | -0.027 | ||
| 50.30 | 53.15 | 21 | 100.9% | 0.98 | 0.0016 | -0.031 | 100 | 0.1800 | 0.6400 | 118 | 492 | 92.0% | -0.02 | 0.0016 | -0.037 | |
| 45.25 | 48.40 | 10 | 93.2% | 0.97 | 0.0024 | -0.046 | 105 | 0 | 1.14 | 5 | 86 | 88.1% | -0.03 | 0.0024 | -0.051 | |
| 40.70 | 43.50 | 34 | 89.3% | 0.95 | 0.0034 | -0.065 | 110 | 0.4100 | 0.9000 | 23 | 617 | 81.0% | -0.05 | 0.0034 | -0.069 | |
| 35.85 | 39.00 | 26 | 85.0% | 0.92 | 0.0046 | -0.088 | 115 | 0.7000 | 1.45 | 8 | 116 | 80.6% | -0.07 | 0.0046 | -0.092 | |
| 31.70 | 34.55 | 27 | 84.7% | 0.89 | 0.0060 | -0.116 | 120 | 1.11 | 2.02 | 67 | 176 | 78.5% | -0.11 | 0.0060 | -0.120 | |
| 27.50 | 30.30 | 16 | 82.7% | 0.85 | 0.0076 | -0.146 | 125 | 2.00 | 2.88 | 15 | 278 | 79.0% | -0.15 | 0.0076 | -0.149 | |
| 23.30 | 26.45 | 11 | 91 | 80.6% | 0.80 | 0.0092 | -0.177 | 130 | 1.79 | 4.45 | 15 | 321 | 74.7% | -0.20 | 0.0092 | -0.180 |
| 21.10 | 24.25 | 2 | 80.2% | 0.77 | 0.0101 | -0.194 | 133 | 2.86 | 5.60 | 6 | 9 | 77.7% | -0.23 | 0.0101 | -0.197 | |
| 20.40 | 23.55 | 5 | 2 | 80.2% | 0.76 | 0.0104 | -0.200 | 134 | 2.71 | 6.10 | 4 | 3 | 76.7% | -0.24 | 0.0104 | -0.203 |
| 19.70 | 22.85 | 238 | 80.1% | 0.75 | 0.0106 | -0.205 | 135 | 4.50 | 5.20 | 107 | 273 | 77.9% | -0.25 | 0.0107 | -0.208 | |
| 19.20 | 21.95 | 17 | 79.8% | 0.74 | 0.0109 | -0.211 | 136 | 3.80 | 6.55 | 14 | 11 | 77.9% | -0.26 | 0.0109 | -0.213 | |
| 18.35 | 21.00 | 16 | 4 | 77.9% | 0.72 | 0.0112 | -0.216 | 137 | 3.70 | 7.10 | 37 | 5 | 77.0% | -0.28 | 0.0112 | -0.218 |
| 17.90 | 20.75 | 14 | 7 | 80.2% | 0.71 | 0.0114 | -0.221 | 138 | 4.55 | 7.00 | 34 | 17 | 77.3% | -0.29 | 0.0114 | -0.223 |
| 17.20 | 20.10 | 29 | 79.9% | 0.70 | 0.0116 | -0.225 | 139 | 4.85 | 7.60 | 4 | 9 | 77.9% | -0.30 | 0.0116 | -0.227 | |
| 16.60 | 19.65 | 13 | 330 | 80.5% | 0.69 | 0.0118 | -0.230 | 140 | 4.60 | 8.00 | 59 | 152 | 75.7% | -0.31 | 0.0119 | -0.232 |
| 16.00 | 18.75 | 2 | 34 | 79.5% | 0.67 | 0.0120 | -0.234 | 141 | 4.95 | 8.45 | 25 | 10 | 75.8% | -0.33 | 0.0121 | -0.236 |
| 15.25 | 18.45 | 233 | 79.9% | 0.66 | 0.0122 | -0.238 | 142 | 5.75 | 9.05 | 7 | 116 | 78.0% | -0.34 | 0.0122 | -0.239 | |
| 15.15 | 17.90 | 27 | 81.7% | 0.65 | 0.0124 | -0.241 | 143 | 5.90 | 9.20 | 66 | 100 | 76.0% | -0.35 | 0.0124 | -0.243 | |
| 14.10 | 17.35 | 5 | 80.0% | 0.64 | 0.0125 | -0.244 | 144 | 6.25 | 10.05 | 60 | 114 | 77.2% | -0.37 | 0.0126 | -0.246 | |
| 13.45 | 16.80 | 28 | 347 | 79.7% | 0.62 | 0.0127 | -0.248 | 145 | 7.00 | 10.40 | 54 | 113 | 77.9% | -0.38 | 0.0127 | -0.249 |
| 13.30 | 16.30 | 16 | 13 | 81.1% | 0.61 | 0.0128 | -0.250 | 146 | 7.15 | 10.70 | 121 | 211 | 76.3% | -0.39 | 0.0128 | -0.252 |
| 12.70 | 15.80 | 28 | 99 | 80.9% | 0.60 | 0.0129 | -0.253 | 147 | 7.65 | 11.00 | 26 | 69 | 75.8% | -0.41 | 0.0130 | -0.254 |
| 12.25 | 15.30 | 17 | 34 | 81.1% | 0.58 | 0.0130 | -0.255 | 148 | 8.20 | 11.90 | 17 | 133 | 77.4% | -0.42 | 0.0130 | -0.257 |
| 11.70 | 14.85 | 10 | 14 | 81.1% | 0.57 | 0.0131 | -0.257 | 149 | 8.70 | 11.85 | 22 | 45 | 75.5% | -0.43 | 0.0131 | -0.258 |
| 11.50 | 13.35 | 100 | 282 | 78.6% | 0.56 | 0.0131 | -0.259 | 150 | 9.80 | 11.90 | 44 | 572 | 76.0% | -0.45 | 0.0132 | -0.260 |
| 10.20 | 13.30 | 35 | 98 | 81.7% | 0.52 | 0.0132 | -0.261 | 152.5 | 10.70 | 13.95 | 8 | 171 | 76.8% | -0.48 | 0.0133 | -0.263 |
| 8.70 | 12.25 | 22 | 225 | 80.3% | 0.49 | 0.0132 | -0.263 | 155 | 12.15 | 15.30 | 31 | 145 | 76.6% | -0.51 | 0.0132 | -0.264 |
| 7.90 | 10.95 | 5 | 86 | 79.9% | 0.46 | 0.0131 | -0.262 | 157.5 | 13.70 | 17.25 | 3 | 33 | 78.2% | -0.54 | 0.0132 | -0.263 |
| 6.80 | 10.45 | 14 | 146 | 80.7% | 0.43 | 0.0129 | -0.260 | 160 | 16.85 | 17.95 | 4 | 87 | 80.5% | -0.57 | 0.0130 | -0.261 |
| 6.80 | 9.70 | 48 | 83.9% | 0.40 | 0.0126 | -0.257 | 162.5 | 17.05 | 20.50 | 132 | 78.5% | -0.60 | 0.0127 | -0.257 | ||
| 5.25 | 8.05 | 12 | 132 | 78.2% | 0.37 | 0.0123 | -0.252 | 165 | 18.85 | 22.20 | 31 | 78.6% | -0.63 | 0.0124 | -0.252 | |
| 4.75 | 7.90 | 2 | 16 | 80.9% | 0.35 | 0.0120 | -0.247 | 167.5 | 20.70 | 24.00 | 6 | 78.8% | -0.66 | 0.0120 | -0.247 | |
| 5.00 | 7.75 | 27 | 308 | 86.0% | 0.32 | 0.0116 | -0.240 | 170 | 22.60 | 25.90 | 29 | 79.2% | -0.68 | 0.0116 | -0.240 | |
| 3.85 | 7.20 | 2 | 35 | 84.2% | 0.30 | 0.0111 | -0.233 | 172.5 | 24.55 | 27.85 | 4 | 79.4% | -0.71 | 0.0112 | -0.233 | |
| 2.98 | 6.70 | 41 | 331 | 83.2% | 0.28 | 0.0106 | -0.226 | 175 | 26.55 | 29.70 | 3 | 3 | 79.0% | -0.73 | 0.0107 | -0.225 |
| 2.87 | 6.30 | 20 | 85.2% | 0.25 | 0.0102 | -0.218 | 177.5 | 28.65 | 31.75 | 16 | 79.5% | -0.75 | 0.0103 | -0.217 | ||
| 2.69 | 5.55 | 4 | 382 | 85.2% | 0.24 | 0.0097 | -0.210 | 180 | 30.75 | 33.85 | 4 | 79.8% | -0.77 | 0.0098 | -0.209 | |
| 2.16 | 5.55 | 13 | 86.7% | 0.22 | 0.0092 | -0.202 | 182.5 | 32.95 | 36.10 | 80.9% | -0.79 | 0.0093 | -0.201 | |||
| 1.69 | 4.55 | 7 | 61 | 83.5% | 0.20 | 0.0087 | -0.194 | 185 | 35.10 | 38.25 | 2 | 81.0% | -0.80 | 0.0088 | -0.193 | |
| 1.76 | 4.25 | 14 | 85.7% | 0.19 | 0.0083 | -0.186 | 187.5 | 37.35 | 40.45 | 81.5% | -0.82 | 0.0084 | -0.185 | |||
| 0.7500 | 4.70 | 145 | 86.1% | 0.17 | 0.0078 | -0.178 | 190 | 39.60 | 42.40 | 1 | 80.2% | -0.83 | 0.0079 | -0.177 | ||
| 0.7400 | 4.45 | 5 | 87.8% | 0.16 | 0.0074 | -0.171 | 192.5 | 41.85 | 44.75 | 80.8% | -0.84 | 0.0075 | -0.169 | |||
| 0.7300 | 3.75 | 140 | 86.9% | 0.15 | 0.0070 | -0.163 | 195 | 44.15 | 47.00 | 80.9% | -0.86 | 0.0071 | -0.161 | |||
| 0.5000 | 3.90 | 3 | 89.3% | 0.14 | 0.0066 | -0.156 | 197.5 | 46.45 | 49.45 | 1 | 1 | 82.0% | -0.87 | 0.0067 | -0.154 | |
| 1.49 | 2.50 | 10 | 345 | 89.6% | 0.13 | 0.0062 | -0.149 | 200 | 48.80 | 52.15 | 85.1% | -0.88 | 0.0063 | -0.147 | ||
| 1.12 | 3.60 | 91 | 99.5% | 0.11 | 0.0055 | -0.136 | 205 | 53.80 | 56.65 | 1 | 86.5% | -0.89 | 0.0056 | -0.133 | ||
| 0 | 3.30 | 4 | 98 | 95.4% | 0.10 | 0.0049 | -0.124 | 210 | 58.25 | 61.60 | 1 | 86.2% | -0.91 | 0.0050 | -0.121 | |
| 0.6200 | 3.10 | 100 | 11 | 103.2% | 0.08 | 0.0043 | -0.114 | 215 | 63.05 | 66.35 | 4 | 86.0% | -0.92 | 0.0044 | -0.109 | |
| 0.1100 | 2.16 | 92 | 96.3% | 0.07 | 0.0038 | -0.104 | 220 | 67.90 | 71.25 | 7 | 87.2% | -0.93 | 0.0040 | -0.099 | ||
| 0.3300 | 2.13 | 31 | 102.3% | 0.06 | 0.0034 | -0.095 | 225 | 72.80 | 76.25 | 89.9% | -0.94 | 0.0036 | -0.089 | |||
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 25, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs