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 ±19.5% (121.52–180.37) · ATM IV 77.2% · P/C open interest 0.45

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
70.20	73.05			110.5%	0.99	0.0007	-0.011	80	0	0.4900	2	10	88.8%	-0.01	0.0007	-0.018
65.15	68.20			102.1%	0.98	0.0009	-0.016	85	0	1.07		1	101.7%	-0.02	0.0009	-0.023
60.45	63.35			99.1%	0.98	0.0013	-0.024	90	0	0.6100	4	52	84.3%	-0.02	0.0013	-0.030
55.50	58.60			93.3%	0.97	0.0018	-0.033	95	0.0500	0.8200	2		81.4%	-0.03	0.0018	-0.039
50.95	53.90			91.5%	0.95	0.0024	-0.045	100	0.3600	0.8700	3	6	78.6%	-0.05	0.0024	-0.050
46.25	49.25			87.5%	0.94	0.0031	-0.059	105	0.5700	1.55	2	5	79.8%	-0.06	0.0031	-0.064
41.60	44.80			84.3%	0.91	0.0040	-0.076	110	1.00	3.65	4	2	88.7%	-0.08	0.0040	-0.080
37.90	39.80	875		82.2%	0.89	0.0050	-0.094	115	1.45	2.97	45	23	78.2%	-0.11	0.0050	-0.098
33.85	35.55	875		80.7%	0.85	0.0060	-0.114	120	2.80	3.50	1	21	78.3%	-0.15	0.0061	-0.117
29.20	32.35			79.4%	0.81	0.0071	-0.133	125	2.79	5.40	30	58	76.5%	-0.19	0.0071	-0.136
25.60	28.75			79.0%	0.77	0.0081	-0.152	130	3.85	6.55	89	10	74.5%	-0.23	0.0081	-0.154
23.55	26.80		3	78.9%	0.74	0.0086	-0.162	133	5.40	8.35	13	15	79.2%	-0.26	0.0086	-0.165
22.85	26.15		3	78.7%	0.73	0.0088	-0.165	134	5.30	8.25	1	50	76.3%	-0.27	0.0088	-0.168
22.30	25.50		58	78.9%	0.72	0.0089	-0.168	135	6.10	8.60	19	44	77.7%	-0.28	0.0090	-0.171
21.75	24.70		77	78.6%	0.71	0.0091	-0.171	136	6.10	9.15	36	2	77.1%	-0.29	0.0091	-0.174
21.00	24.30		57	78.8%	0.70	0.0092	-0.174	137	6.35	9.75	28	11	77.4%	-0.30	0.0093	-0.176
20.35	23.70		35	78.7%	0.69	0.0094	-0.177	138	6.35	10.15	10	1	76.2%	-0.31	0.0094	-0.179
19.75	22.90		17	78.0%	0.68	0.0095	-0.179	139	7.20	10.15	8	3	76.3%	-0.32	0.0096	-0.182
19.15	22.55		28	78.6%	0.67	0.0096	-0.182	140	7.20	10.10	13	3	73.8%	-0.33	0.0097	-0.184
18.80	21.75	1	169	78.6%	0.66	0.0098	-0.184	141	7.65	11.35	2	10	76.3%	-0.34	0.0098	-0.186
18.25	21.20	1	179	78.6%	0.65	0.0099	-0.186	142	8.10	11.85	2	1	76.5%	-0.35	0.0099	-0.189
18.30	20.90		1	80.9%	0.64	0.0100	-0.189	143	9.20	12.30	4	8	78.3%	-0.36	0.0100	-0.191
17.65	20.20		36	80.1%	0.63	0.0100	-0.191	144	9.45	12.45	4	1	76.8%	-0.37	0.0101	-0.192
16.85	19.25	3	23	78.2%	0.62	0.0101	-0.192	145	10.10	12.75	23	25	76.9%	-0.38	0.0102	-0.194
16.10	19.40	11	14	79.3%	0.61	0.0102	-0.194	146	10.45	13.10	40		76.1%	-0.39	0.0103	-0.196
15.45	18.90	14	9	78.9%	0.60	0.0103	-0.196	147	11.10	13.85	33	2	77.2%	-0.40	0.0103	-0.197
15.40	18.45	8	2	80.2%	0.59	0.0103	-0.197	148	11.35	14.70	20	16	77.5%	-0.41	0.0104	-0.199
14.90	18.00	10		80.2%	0.58	0.0104	-0.198	149	12.15	14.75	1	5	77.0%	-0.43	0.0105	-0.200
14.35	16.60	2	8	77.5%	0.56	0.0104	-0.199	150	12.20	15.70	17	7	76.8%	-0.44	0.0105	-0.201
13.45	15.95	7	2	79.4%	0.54	0.0105	-0.201	152.5	13.70	16.00	7	3	74.4%	-0.46	0.0106	-0.203
12.20	14.10	5	42	76.8%	0.51	0.0105	-0.203	155	15.05	18.15	3	7	76.0%	-0.49	0.0106	-0.204
10.85	14.45	45	28	79.4%	0.49	0.0105	-0.203	157.5	16.55	19.90		16	76.7%	-0.51	0.0106	-0.204
10.05	13.60	1	13	80.0%	0.46	0.0105	-0.203	160	18.20	21.45		5	76.9%	-0.54	0.0106	-0.204
9.05	12.75		2	79.8%	0.44	0.0104	-0.202	162.5	19.85	23.10			77.1%	-0.56	0.0105	-0.202
8.25	12.00		11	80.0%	0.42	0.0102	-0.200	165	22.00	24.65			78.0%	-0.59	0.0103	-0.200
7.55	10.65	20		78.7%	0.39	0.0101	-0.198	167.5	23.40	26.30			76.9%	-0.61	0.0102	-0.198
6.85	10.65	3	9	80.7%	0.37	0.0099	-0.195	170	25.25	28.60			78.5%	-0.63	0.0100	-0.195
6.15	9.50	5	47	82.9%	0.33	0.0094	-0.188	175	29.10	32.40			79.2%	-0.67	0.0095	-0.188
5.30	8.35	2	9	83.8%	0.29	0.0089	-0.179	180	33.05	36.35			79.7%	-0.71	0.0090	-0.179
3.75	6.70		2	80.1%	0.26	0.0083	-0.170	185	37.25	40.70			81.3%	-0.74	0.0084	-0.170
3.35	6.10	5	55	82.4%	0.23	0.0077	-0.161	190	41.50	44.65			80.9%	-0.77	0.0079	-0.160
2.93	5.70	23	1	84.8%	0.21	0.0071	-0.151	195	45.90	49.15			82.2%	-0.80	0.0073	-0.150
1.78	5.75		5	85.6%	0.18	0.0066	-0.141	200	50.35	53.45			82.1%	-0.82	0.0067	-0.140
1.81	4.20		1	84.0%	0.16	0.0060	-0.132	205	54.85	57.95			82.4%	-0.84	0.0062	-0.130
0.8300	4.65		4	86.0%	0.14	0.0055	-0.123	210	59.45	62.70			83.6%	-0.86	0.0057	-0.121
0.7800	3.95		1	86.5%	0.13	0.0050	-0.115	215	64.10	67.75			86.1%	-0.88	0.0052	-0.113
0.4500	3.70		28	87.3%	0.11	0.0046	-0.107	220	68.85	71.85	15	15	83.4%	-0.89	0.0048	-0.104

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 09, 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 — Oct 09, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy