MRNA option chain Moderna, Inc.

Expiration Cboe delayed options data · as of 21:59 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 ±21.6% (178.55–276.85) · ATM IV 156.6% · P/C open interest 0.89

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
110.95	114.15	16	2	207.1%	0.99	0.0004	-0.087	115	0.0100	0.5000	2	109	179.8%	-0.01	0.0004	-0.099
106.00	108.90		36	189.8%	0.98	0.0005	-0.105	120	0.2500	0.4600	20	323	177.8%	-0.02	0.0005	-0.117
101.65	105.00	4		173.2%	0.98	0.0006	-0.122	124	0.2100	0.8200	22	72	179.8%	-0.02	0.0006	-0.134
101.10	104.00		4	183.8%	0.98	0.0007	-0.127	125	0.2300	0.6500	120	232	173.2%	-0.02	0.0007	-0.138
99.65	103.05	6	12	170.6%	0.98	0.0007	-0.132	126	0	1.20		183	180.2%	-0.02	0.0007	-0.143
99.15	102.05	30	3	181.8%	0.98	0.0007	-0.137	127	0.0500	1.33	1	150	182.4%	-0.02	0.0007	-0.148
97.90	101.70	2	2	188.2%	0.98	0.0008	-0.142	128	0	2.17		235	196.0%	-0.02	0.0008	-0.153
97.20	100.45	104	4	186.9%	0.98	0.0008	-0.147	129	0	1.52	2	169	181.2%	-0.02	0.0008	-0.158
96.05	99.10	23	403	174.0%	0.98	0.0008	-0.152	130	0.4700	1.03	28	698	178.6%	-0.02	0.0008	-0.163
95.10	98.20	422	2	175.2%	0.97	0.0008	-0.158	131	0.0300	2.05		31	187.6%	-0.02	0.0008	-0.169
94.30	97.85	20	11	188.9%	0.97	0.0009	-0.164	132	0.0800	1.32	24	67	172.2%	-0.03	0.0009	-0.174
92.90	96.25	100	1	167.6%	0.97	0.0009	-0.170	133	0.0700	2.09	38	37	184.5%	-0.03	0.0009	-0.180
92.35	95.90	20	2	186.0%	0.97	0.0010	-0.176	134	0.0400	2.84		42	193.5%	-0.03	0.0010	-0.187
91.40	94.65	20	18	180.5%	0.97	0.0010	-0.183	135	0.3100	1.44	40	425	172.9%	-0.03	0.0010	-0.193
90.20	93.70	20	1	175.7%	0.97	0.0010	-0.189	136	0.1600	1.96	3	23	177.3%	-0.03	0.0010	-0.200
89.05	92.35	30	7	164.4%	0.97	0.0011	-0.196	137	0	1.39	32	44	161.6%	-0.03	0.0011	-0.206
88.55	92.05	22	5	182.1%	0.97	0.0011	-0.203	138	0.0800	1.97	8	47	171.8%	-0.03	0.0011	-0.213
87.55	91.10	20	6	180.5%	0.96	0.0012	-0.211	139	0.1800	2.95	33	43	185.4%	-0.04	0.0012	-0.221
86.60	89.90	20	18	176.2%	0.96	0.0012	-0.218	140	0.4500	1.45	67	471	167.5%	-0.04	0.0012	-0.228
85.65	89.20	5	4	178.7%	0.96	0.0012	-0.226	141	0.2000	3.05	5	97	182.4%	-0.04	0.0012	-0.236
84.50	88.25	5	11	175.2%	0.96	0.0013	-0.234	142	0.1200	3.10	2	108	179.8%	-0.04	0.0013	-0.244
83.45	86.70		21	164.5%	0.96	0.0014	-0.243	143	0.7500	1.90	7	35	170.1%	-0.04	0.0013	-0.252
82.35	86.35	1	21	170.0%	0.96	0.0014	-0.251	144	1.00	2.40	21	132	177.6%	-0.04	0.0014	-0.261
81.90	85.45		5	175.9%	0.95	0.0014	-0.260	145	0.7600	1.74	71	203	168.3%	-0.05	0.0014	-0.270
80.95	84.30		8	172.5%	0.95	0.0015	-0.270	146	0.1800	1.99		32	156.9%	-0.05	0.0015	-0.279
80.00	83.35		11	171.4%	0.95	0.0016	-0.279	147	0.1800	3.30	1	62	171.8%	-0.05	0.0016	-0.288
79.10	82.00		10	166.3%	0.95	0.0016	-0.289	148	0.3800	1.84	18	76	150.6%	-0.05	0.0016	-0.298
77.90	81.75		8	170.3%	0.95	0.0017	-0.299	149	0.2900	3.30	31	65	168.7%	-0.05	0.0017	-0.308
77.95	80.45		632	175.9%	0.94	0.0017	-0.309	150	1.55	2.00	2,649	1,254	166.1%	-0.06	0.0017	-0.318
74.90	78.50		7	170.2%	0.94	0.0019	-0.336	152.5	0.7700	2.64	2	68	159.1%	-0.06	0.0019	-0.344
72.55	75.90	2	294	165.0%	0.93	0.0020	-0.364	155	1.09	2.65	18	162	157.3%	-0.07	0.0020	-0.372
70.40	73.75		12	165.7%	0.92	0.0022	-0.394	157.5	1.26	3.30	3	39	159.9%	-0.08	0.0022	-0.402
68.15	71.65	1	50	165.4%	0.92	0.0024	-0.425	160	2.25	3.25	87	719	162.5%	-0.08	0.0024	-0.433
65.95	69.40	6	17	163.9%	0.91	0.0026	-0.457	162.5	1.60	4.30	3	340	160.1%	-0.09	0.0026	-0.465
63.80	67.15	2	72	162.5%	0.90	0.0028	-0.490	165	3.00	4.55	55	241	166.5%	-0.10	0.0028	-0.498
61.70	65.00	3	39	161.9%	0.89	0.0030	-0.524	167.5	2.95	4.15	9	222	157.6%	-0.11	0.0030	-0.532
59.60	62.95	1	83	161.5%	0.88	0.0032	-0.559	170	3.60	5.10	1,166	364	162.3%	-0.12	0.0032	-0.566
57.55	61.00		12	161.7%	0.87	0.0034	-0.594	172.5	3.80	6.25	2	291	164.5%	-0.13	0.0034	-0.601
55.50	58.55	3	98	158.5%	0.86	0.0036	-0.630	175	4.35	5.85	145	1,015	159.3%	-0.14	0.0036	-0.636
53.50	56.55		11	158.0%	0.85	0.0037	-0.665	177.5	4.45	6.80	12	51	159.1%	-0.15	0.0038	-0.672
51.60	54.95	4	465	159.8%	0.83	0.0039	-0.700	180	5.20	6.55	76	2,293	155.7%	-0.16	0.0039	-0.707
49.70	52.70		64	157.7%	0.82	0.0041	-0.735	182.5	5.20	8.20	5	136	157.8%	-0.18	0.0041	-0.741
47.85	51.05	5	1,119	158.6%	0.81	0.0043	-0.769	185	6.35	8.80	46	176	159.8%	-0.19	0.0043	-0.775
45.95	49.20	1	111	157.9%	0.80	0.0045	-0.803	187.5	6.65	9.35	117	107	157.3%	-0.20	0.0045	-0.808
44.00	47.20	24	1,205	156.0%	0.78	0.0047	-0.836	190	7.50	10.05	164	432	157.7%	-0.22	0.0047	-0.841
42.40	45.35	24	105	156.0%	0.77	0.0048	-0.867	192.5	7.60	10.90	10	49	155.1%	-0.23	0.0049	-0.872
40.60	43.65	3	116	155.4%	0.75	0.0050	-0.897	195	8.90	11.65	64	571	156.8%	-0.24	0.0050	-0.902
38.95	42.20	46	76	156.1%	0.74	0.0052	-0.926	197.5	10.25	12.45	5	40	158.5%	-0.26	0.0052	-0.931
37.30	40.45	11	956	155.3%	0.72	0.0053	-0.953	200	11.10	13.00	2,270	1,943	156.9%	-0.27	0.0053	-0.958
35.95	39.00		114	156.4%	0.71	0.0055	-0.979	202.5	11.60	14.20	9	45	156.1%	-0.29	0.0055	-0.983
34.45	37.45	6	117	156.3%	0.69	0.0056	-1.003	205	13.35	15.15	211	75	158.7%	-0.30	0.0056	-1.007
33.75	35.95	63	44	158.9%	0.68	0.0057	-1.025	207.5	14.30	16.10	7	30	158.1%	-0.32	0.0058	-1.029
31.45	34.35	137	131	155.1%	0.66	0.0058	-1.045	210	15.30	17.20	151	349	157.9%	-0.34	0.0059	-1.049
30.45	33.10	188	63	156.9%	0.65	0.0060	-1.063	212.5	16.40	18.25	8	78	157.5%	-0.35	0.0060	-1.067
28.70	31.75	53	707	155.4%	0.63	0.0060	-1.080	215	17.50	19.40	52	123	157.3%	-0.37	0.0061	-1.083
27.80	30.50	78	40	156.9%	0.62	0.0061	-1.094	217.5	18.70	20.55	7	45	157.1%	-0.38	0.0062	-1.097
26.30	28.80	531	1,050	154.6%	0.60	0.0062	-1.106	220	19.95	21.80	564	349	157.1%	-0.40	0.0062	-1.109
25.20	27.90	412	29	155.9%	0.58	0.0063	-1.117	222.5	20.95	23.05	20	16	156.0%	-0.42	0.0063	-1.119
24.45	26.50	272	634	156.5%	0.57	0.0063	-1.125	225	22.45	24.00	411	273	155.3%	-0.43	0.0063	-1.127
23.45	25.35	241	22	156.9%	0.55	0.0064	-1.131	227.5	23.75	25.75	156	21	156.3%	-0.45	0.0064	-1.133
22.45	24.05	564	291	156.4%	0.54	0.0064	-1.135	230	24.40	27.10	95	90	153.7%	-0.46	0.0064	-1.137
21.35	23.20	410	54	156.9%	0.52	0.0064	-1.138	232.5	26.55	28.60	12	9	156.1%	-0.48	0.0064	-1.139
20.30	22.20	315	325	156.8%	0.50	0.0064	-1.138	235	28.05	30.05	40	61	156.0%	-0.50	0.0065	-1.139
19.30	21.25	66	15	156.8%	0.49	0.0064	-1.137	237.5	29.55	31.55	22	4	155.8%	-0.51	0.0065	-1.138
18.40	20.25	701	3,571	156.7%	0.47	0.0064	-1.134	240	31.10	33.15	2	198	155.9%	-0.53	0.0064	-1.134
17.50	19.50	61	7	157.2%	0.46	0.0064	-1.129	242.5	32.05	34.75	2	1	153.8%	-0.54	0.0064	-1.129
16.60	18.55	102	782	156.8%	0.44	0.0064	-1.122	245	33.85	36.40	2	14	154.4%	-0.56	0.0064	-1.122
15.70	17.70	49	39	156.5%	0.43	0.0064	-1.114	247.5	35.40	38.05		2	153.9%	-0.57	0.0064	-1.114
15.15	16.95	214	3,531	157.4%	0.41	0.0063	-1.104	250	37.15	39.80		10	154.2%	-0.59	0.0063	-1.104
13.20	15.20	54	107	155.1%	0.39	0.0062	-1.081	255	40.65	43.35			154.3%	-0.61	0.0062	-1.080
12.30	14.00	126	270	157.3%	0.36	0.0061	-1.053	260	44.30	47.00	6		154.5%	-0.64	0.0061	-1.051
11.05	12.95	34	173	158.0%	0.33	0.0059	-1.020	265	48.00	50.80		10	154.5%	-0.67	0.0059	-1.018
9.60	11.75	73	97	156.8%	0.31	0.0057	-0.984	270	51.85	54.70			154.6%	-0.69	0.0057	-0.982
7.90	9.75	137	249	150.8%	0.28	0.0055	-0.946	275	55.70	58.60			154.0%	-0.72	0.0055	-0.942
6.95	9.80	34	91	154.6%	0.26	0.0053	-0.905	280	59.65	62.70		11	153.8%	-0.74	0.0053	-0.901
6.00	8.90	53	64	154.0%	0.24	0.0051	-0.863	285	64.00	66.85			154.7%	-0.76	0.0051	-0.858
5.80	8.45	27	143	157.9%	0.22	0.0048	-0.820	290	68.05	71.10			154.1%	-0.78	0.0048	-0.815
4.80	7.65	92	36	156.3%	0.20	0.0046	-0.777	295	72.45	75.25			153.9%	-0.80	0.0046	-0.771
5.15	5.80	495	604	155.3%	0.19	0.0044	-0.734	300	76.65	79.65			153.2%	-0.81	0.0044	-0.728
4.55	5.75	36	159	157.8%	0.17	0.0041	-0.691	305	81.10	84.10		3	153.4%	-0.83	0.0041	-0.685
3.00	5.50	70	36	154.0%	0.16	0.0039	-0.649	310	85.10	88.65			151.0%	-0.85	0.0039	-0.643
2.58	3.95	39	415	152.6%	0.13	0.0034	-0.571	320	94.35	97.80	1		151.6%	-0.87	0.0034	-0.564
2.55	3.30	717	368	157.5%	0.11	0.0030	-0.498	330	103.80	107.05	2		152.0%	-0.89	0.0030	-0.490

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 30, 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 30, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive