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 ±17.5% (124.49–177.39) · ATM IV 77.0% · P/C open interest 0.91
| 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 | |
| 73.65 | 76.90 | 11 | 115.9% | 0.99 | 0.0005 | -0.006 | 76 | 0.0800 | 0.2200 | 18 | 189 | 108.4% | -0.01 | 0.0005 | -0.016 | |
| 70.10 | 72.95 | 1 | 215 | 120.6% | 0.99 | 0.0006 | -0.010 | 80 | 0.1000 | 0.2400 | 18 | 1,601 | 102.8% | -0.01 | 0.0006 | -0.019 |
| 65.05 | 68.05 | 6 | 110.7% | 0.99 | 0.0008 | -0.016 | 85 | 0.0100 | 0.3800 | 6 | 48 | 95.7% | -0.01 | 0.0008 | -0.024 | |
| 60.20 | 63.10 | 31 | 104.0% | 0.98 | 0.0012 | -0.023 | 90 | 0 | 0.6100 | 5 | 107 | 93.4% | -0.02 | 0.0012 | -0.031 | |
| 55.50 | 58.35 | 1 | 102.0% | 0.97 | 0.0016 | -0.032 | 95 | 0.0500 | 0.8200 | 14 | 41 | 90.2% | -0.03 | 0.0016 | -0.039 | |
| 50.55 | 53.60 | 37 | 95.6% | 0.96 | 0.0022 | -0.044 | 100 | 0.5000 | 0.7800 | 39 | 200 | 87.9% | -0.04 | 0.0022 | -0.050 | |
| 45.85 | 48.85 | 38 | 91.3% | 0.95 | 0.0029 | -0.058 | 105 | 0.3700 | 1.14 | 5 | 70 | 82.0% | -0.05 | 0.0029 | -0.064 | |
| 41.25 | 44.30 | 3 | 3 | 88.4% | 0.93 | 0.0038 | -0.075 | 110 | 1.00 | 1.94 | 25 | 104 | 86.2% | -0.07 | 0.0038 | -0.081 |
| 36.90 | 39.85 | 3 | 1,957 | 86.5% | 0.90 | 0.0049 | -0.096 | 115 | 0.9300 | 2.10 | 21 | 1,075 | 77.5% | -0.10 | 0.0049 | -0.100 |
| 32.25 | 35.25 | 3 | 1,859 | 80.5% | 0.87 | 0.0061 | -0.118 | 120 | 1.67 | 2.95 | 21 | 1,106 | 77.9% | -0.13 | 0.0061 | -0.122 |
| 28.40 | 31.20 | 7 | 80.2% | 0.83 | 0.0074 | -0.141 | 125 | 2.75 | 4.50 | 9 | 108 | 80.6% | -0.17 | 0.0074 | -0.145 | |
| 24.65 | 27.50 | 21 | 79.8% | 0.78 | 0.0086 | -0.164 | 130 | 3.80 | 5.45 | 50 | 136 | 78.0% | -0.22 | 0.0086 | -0.167 | |
| 22.30 | 25.40 | 10 | 78.6% | 0.75 | 0.0092 | -0.176 | 133 | 4.50 | 6.95 | 1 | 4 | 79.4% | -0.25 | 0.0093 | -0.179 | |
| 21.60 | 24.55 | 48 | 2 | 77.8% | 0.74 | 0.0095 | -0.180 | 134 | 4.10 | 6.70 | 1 | 2 | 74.7% | -0.26 | 0.0095 | -0.183 |
| 21.50 | 24.00 | 60 | 21 | 80.2% | 0.73 | 0.0097 | -0.184 | 135 | 4.65 | 7.05 | 17 | 59 | 75.6% | -0.27 | 0.0097 | -0.187 |
| 20.25 | 23.45 | 50 | 28 | 78.4% | 0.72 | 0.0099 | -0.188 | 136 | 4.30 | 8.05 | 17 | 2 | 75.4% | -0.28 | 0.0099 | -0.191 |
| 19.60 | 22.85 | 40 | 36 | 78.4% | 0.71 | 0.0100 | -0.192 | 137 | 6.25 | 8.35 | 48 | 4 | 80.7% | -0.29 | 0.0101 | -0.194 |
| 19.00 | 22.20 | 12 | 26 | 78.4% | 0.70 | 0.0102 | -0.195 | 138 | 5.10 | 8.50 | 26 | 3 | 74.8% | -0.30 | 0.0103 | -0.198 |
| 18.35 | 21.60 | 57 | 78.3% | 0.69 | 0.0104 | -0.199 | 139 | 5.85 | 8.80 | 24 | 16 | 75.7% | -0.31 | 0.0104 | -0.201 | |
| 18.30 | 21.05 | 30 | 70 | 80.2% | 0.68 | 0.0105 | -0.202 | 140 | 5.85 | 9.00 | 78 | 121 | 73.8% | -0.32 | 0.0106 | -0.204 |
| 17.65 | 20.50 | 2 | 20 | 80.1% | 0.66 | 0.0107 | -0.205 | 141 | 6.30 | 10.00 | 19 | 4 | 75.9% | -0.34 | 0.0107 | -0.207 |
| 16.85 | 19.95 | 45 | 15 | 79.4% | 0.65 | 0.0108 | -0.208 | 142 | 7.10 | 10.05 | 24 | 36 | 75.9% | -0.35 | 0.0109 | -0.210 |
| 16.35 | 19.40 | 1 | 22 | 79.6% | 0.64 | 0.0110 | -0.210 | 143 | 7.25 | 10.20 | 8 | 34 | 74.2% | -0.36 | 0.0110 | -0.212 |
| 15.80 | 18.70 | 18 | 119 | 79.1% | 0.63 | 0.0111 | -0.213 | 144 | 7.70 | 11.40 | 90 | 34 | 76.5% | -0.37 | 0.0111 | -0.215 |
| 15.00 | 18.35 | 38 | 220 | 78.8% | 0.62 | 0.0112 | -0.215 | 145 | 8.20 | 11.65 | 140 | 124 | 76.0% | -0.38 | 0.0112 | -0.217 |
| 15.10 | 17.90 | 9 | 102 | 80.9% | 0.61 | 0.0113 | -0.217 | 146 | 8.75 | 11.65 | 40 | 7 | 74.8% | -0.39 | 0.0113 | -0.219 |
| 14.00 | 17.40 | 59 | 45 | 79.2% | 0.60 | 0.0113 | -0.219 | 147 | 9.20 | 11.95 | 5 | 27 | 74.2% | -0.41 | 0.0114 | -0.221 |
| 13.95 | 16.50 | 19 | 19 | 79.3% | 0.58 | 0.0114 | -0.221 | 148 | 10.20 | 13.00 | 3 | 14 | 77.3% | -0.42 | 0.0115 | -0.222 |
| 13.05 | 16.15 | 34 | 14 | 78.5% | 0.57 | 0.0115 | -0.222 | 149 | 10.30 | 13.60 | 3 | 9 | 76.3% | -0.43 | 0.0115 | -0.224 |
| 12.65 | 15.20 | 174 | 107 | 77.3% | 0.56 | 0.0115 | -0.223 | 150 | 10.85 | 14.20 | 26 | 152 | 76.6% | -0.44 | 0.0116 | -0.225 |
| 12.10 | 14.70 | 25 | 36 | 80.9% | 0.53 | 0.0116 | -0.226 | 152.5 | 12.90 | 14.95 | 157 | 23 | 76.9% | -0.47 | 0.0117 | -0.227 |
| 10.45 | 13.95 | 14 | 53 | 80.1% | 0.50 | 0.0116 | -0.227 | 155 | 13.75 | 16.45 | 18 | 61 | 75.4% | -0.50 | 0.0117 | -0.228 |
| 9.60 | 12.95 | 1 | 61 | 80.5% | 0.48 | 0.0116 | -0.227 | 157.5 | 15.25 | 18.60 | 5 | 14 | 77.2% | -0.53 | 0.0116 | -0.228 |
| 8.90 | 11.40 | 11 | 141 | 79.4% | 0.45 | 0.0115 | -0.227 | 160 | 16.85 | 20.50 | 79 | 78.3% | -0.55 | 0.0115 | -0.227 | |
| 7.80 | 11.20 | 2 | 80.6% | 0.42 | 0.0113 | -0.225 | 162.5 | 18.50 | 21.90 | 3 | 28 | 77.7% | -0.58 | 0.0114 | -0.225 | |
| 7.80 | 10.45 | 6 | 109 | 83.2% | 0.40 | 0.0111 | -0.222 | 165 | 20.25 | 23.65 | 19 | 78.0% | -0.60 | 0.0112 | -0.222 | |
| 6.45 | 9.35 | 5 | 5 | 80.3% | 0.37 | 0.0109 | -0.219 | 167.5 | 22.05 | 25.40 | 11 | 78.1% | -0.63 | 0.0110 | -0.219 | |
| 5.40 | 8.70 | 11 | 39 | 79.3% | 0.35 | 0.0106 | -0.215 | 170 | 23.90 | 27.25 | 6 | 78.3% | -0.65 | 0.0107 | -0.214 | |
| 5.30 | 8.30 | 13 | 8 | 81.8% | 0.33 | 0.0103 | -0.210 | 172.5 | 26.25 | 29.15 | 3 | 7 | 80.0% | -0.67 | 0.0104 | -0.210 |
| 4.75 | 7.55 | 15 | 63 | 81.5% | 0.31 | 0.0100 | -0.205 | 175 | 27.80 | 31.10 | 2 | 78.9% | -0.70 | 0.0101 | -0.204 | |
| 3.75 | 7.55 | 20 | 16 | 81.8% | 0.29 | 0.0096 | -0.200 | 177.5 | 29.85 | 33.10 | 10 | 79.3% | -0.72 | 0.0097 | -0.199 | |
| 3.90 | 6.45 | 10 | 305 | 82.1% | 0.27 | 0.0093 | -0.194 | 180 | 31.90 | 35.10 | 1 | 79.5% | -0.73 | 0.0094 | -0.193 | |
| 3.45 | 6.75 | 2 | 7 | 84.9% | 0.25 | 0.0089 | -0.189 | 182.5 | 34.00 | 37.35 | 80.5% | -0.75 | 0.0090 | -0.187 | ||
| 2.51 | 6.35 | 15 | 32 | 83.3% | 0.24 | 0.0085 | -0.183 | 185 | 36.15 | 39.30 | 80.2% | -0.77 | 0.0087 | -0.181 | ||
| 2.65 | 5.95 | 85.4% | 0.22 | 0.0082 | -0.177 | 187.5 | 38.30 | 41.45 | 1 | 80.5% | -0.78 | 0.0083 | -0.175 | |||
| 2.09 | 5.00 | 36 | 82.3% | 0.21 | 0.0078 | -0.171 | 190 | 40.50 | 44.05 | 3 | 82.6% | -0.80 | 0.0080 | -0.169 | ||
| 2.88 | 5.00 | 3 | 88.5% | 0.19 | 0.0075 | -0.165 | 192.5 | 42.70 | 46.00 | 1 | 81.8% | -0.81 | 0.0076 | -0.163 | ||
| 2.70 | 3.85 | 2 | 15 | 85.6% | 0.18 | 0.0071 | -0.159 | 195 | 44.95 | 48.05 | 81.3% | -0.82 | 0.0073 | -0.157 | ||
| 1.24 | 4.90 | 14 | 86.5% | 0.17 | 0.0068 | -0.153 | 197.5 | 47.20 | 50.70 | 83.5% | -0.84 | 0.0069 | -0.151 | |||
| 2.00 | 4.50 | 2 | 315 | 90.7% | 0.16 | 0.0065 | -0.148 | 200 | 49.50 | 52.55 | 81.7% | -0.85 | 0.0066 | -0.145 | ||
| 0.5500 | 4.15 | 4 | 86.9% | 0.14 | 0.0059 | -0.137 | 205 | 54.10 | 57.15 | 82.0% | -0.87 | 0.0060 | -0.134 | |||
| 1.59 | 2.39 | 1 | 64 | 87.5% | 0.12 | 0.0053 | -0.127 | 210 | 58.80 | 62.45 | 86.6% | -0.88 | 0.0054 | -0.123 | ||
| 0.2600 | 3.25 | 5 | 89.0% | 0.11 | 0.0048 | -0.118 | 215 | 63.55 | 66.90 | 1 | 85.5% | -0.90 | 0.0049 | -0.114 | ||
| 0 | 3.50 | 109 | 93.0% | 0.10 | 0.0043 | -0.109 | 220 | 68.35 | 71.85 | 89.2% | -0.91 | 0.0045 | -0.104 | |||
| 0.0700 | 2.60 | 5 | 91.1% | 0.09 | 0.0039 | -0.102 | 225 | 72.95 | 76.65 | 86.3% | -0.92 | 0.0041 | -0.096 | |||
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 — Oct 02, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs