MRNA option chain Moderna, Inc.
Cboe delayed options data · as of 15:41 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 ±23.4% (172.72–278.38) · ATM IV 131.8% · P/C open interest 0.98
| 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 | |
| 109.60 | 113.15 | 1 | 1 | 155.6% | 0.98 | 0.0006 | -0.082 | 115 | 0.3500 | 0.6600 | 8 | 35 | 154.0% | -0.02 | 0.0006 | -0.097 |
| 104.70 | 108.55 | 5 | 151.6% | 0.98 | 0.0007 | -0.098 | 120 | 0.0200 | 1.04 | 101 | 146.4% | -0.02 | 0.0007 | -0.113 | ||
| 99.90 | 103.50 | 149.5% | 0.97 | 0.0008 | -0.117 | 125 | 0.1400 | 1.16 | 1 | 22 | 142.8% | -0.03 | 0.0008 | -0.131 | ||
| 95.05 | 98.75 | 1 | 146.3% | 0.97 | 0.0010 | -0.137 | 130 | 0.3300 | 1.67 | 64 | 145.6% | -0.03 | 0.0010 | -0.151 | ||
| 90.30 | 94.05 | 1 | 144.2% | 0.96 | 0.0012 | -0.159 | 135 | 0.4300 | 1.86 | 87 | 141.0% | -0.04 | 0.0012 | -0.172 | ||
| 85.60 | 89.40 | 4 | 142.2% | 0.95 | 0.0014 | -0.184 | 140 | 1.52 | 2.10 | 137 | 146.2% | -0.05 | 0.0014 | -0.196 | ||
| 81.00 | 84.80 | 1 | 140.5% | 0.94 | 0.0016 | -0.211 | 145 | 1.80 | 2.41 | 7 | 82 | 142.4% | -0.06 | 0.0016 | -0.223 | |
| 76.50 | 80.35 | 6 | 139.6% | 0.93 | 0.0019 | -0.242 | 150 | 2.10 | 3.10 | 12 | 210 | 141.0% | -0.07 | 0.0019 | -0.253 | |
| 72.05 | 75.95 | 1 | 138.2% | 0.92 | 0.0022 | -0.277 | 155 | 2.36 | 3.50 | 3 | 67 | 136.5% | -0.08 | 0.0022 | -0.287 | |
| 67.90 | 71.65 | 2 | 2 | 138.1% | 0.90 | 0.0025 | -0.315 | 160 | 3.05 | 4.50 | 7 | 85 | 137.5% | -0.10 | 0.0025 | -0.325 |
| 65.95 | 69.20 | 1 | 136.6% | 0.89 | 0.0027 | -0.335 | 162.5 | 2.88 | 6.00 | 8 | 139.9% | -0.11 | 0.0027 | -0.345 | ||
| 63.55 | 67.45 | 1 | 1 | 136.2% | 0.88 | 0.0029 | -0.356 | 165 | 3.90 | 5.25 | 1 | 38 | 136.5% | -0.12 | 0.0029 | -0.365 |
| 61.55 | 65.40 | 136.0% | 0.87 | 0.0030 | -0.377 | 167.5 | 4.20 | 6.35 | 16 | 138.5% | -0.13 | 0.0030 | -0.386 | |||
| 59.50 | 63.40 | 1 | 19 | 135.5% | 0.86 | 0.0032 | -0.398 | 170 | 4.45 | 6.20 | 10 | 59 | 134.1% | -0.14 | 0.0032 | -0.406 |
| 57.50 | 61.15 | 3 | 133.9% | 0.85 | 0.0034 | -0.419 | 172.5 | 5.30 | 6.75 | 21 | 135.5% | -0.15 | 0.0034 | -0.427 | ||
| 55.60 | 59.50 | 10 | 135.1% | 0.84 | 0.0036 | -0.440 | 175 | 6.05 | 7.80 | 1 | 71 | 138.0% | -0.16 | 0.0036 | -0.448 | |
| 53.70 | 57.10 | 132.9% | 0.83 | 0.0037 | -0.461 | 177.5 | 6.60 | 7.55 | 18 | 134.1% | -0.17 | 0.0037 | -0.469 | |||
| 51.80 | 54.95 | 313 | 131.5% | 0.82 | 0.0039 | -0.482 | 180 | 7.25 | 8.15 | 3 | 133 | 133.9% | -0.18 | 0.0039 | -0.489 | |
| 50.00 | 53.15 | 2 | 131.6% | 0.81 | 0.0040 | -0.502 | 182.5 | 7.85 | 9.00 | 10 | 134.1% | -0.19 | 0.0041 | -0.509 | ||
| 48.15 | 51.65 | 15 | 132.3% | 0.79 | 0.0042 | -0.522 | 185 | 8.60 | 9.55 | 1 | 65 | 133.3% | -0.21 | 0.0042 | -0.529 | |
| 46.40 | 49.65 | 21 | 131.3% | 0.78 | 0.0044 | -0.542 | 187.5 | 9.20 | 10.30 | 31 | 132.9% | -0.22 | 0.0044 | -0.548 | ||
| 44.70 | 48.50 | 5 | 71 | 133.1% | 0.77 | 0.0045 | -0.560 | 190 | 10.10 | 11.05 | 8 | 61 | 133.0% | -0.23 | 0.0045 | -0.567 |
| 43.10 | 46.35 | 28 | 131.6% | 0.75 | 0.0047 | -0.579 | 192.5 | 10.95 | 11.95 | 32 | 133.2% | -0.25 | 0.0047 | -0.584 | ||
| 41.35 | 44.60 | 619 | 130.8% | 0.74 | 0.0048 | -0.596 | 195 | 11.70 | 12.80 | 5 | 151 | 132.6% | -0.26 | 0.0048 | -0.601 | |
| 39.85 | 42.85 | 15 | 130.5% | 0.73 | 0.0049 | -0.612 | 197.5 | 12.50 | 13.80 | 2 | 60 | 132.4% | -0.27 | 0.0049 | -0.617 | |
| 38.30 | 41.35 | 190 | 130.6% | 0.71 | 0.0050 | -0.627 | 200 | 13.45 | 14.70 | 41 | 164 | 132.2% | -0.29 | 0.0051 | -0.632 | |
| 37.40 | 40.35 | 2 | 29 | 133.7% | 0.70 | 0.0052 | -0.642 | 202.5 | 14.30 | 16.25 | 7 | 56 | 133.3% | -0.30 | 0.0052 | -0.647 |
| 35.30 | 38.85 | 7 | 35 | 131.7% | 0.68 | 0.0053 | -0.655 | 205 | 15.40 | 17.65 | 7 | 94 | 134.4% | -0.32 | 0.0053 | -0.660 |
| 33.80 | 36.95 | 58 | 130.1% | 0.67 | 0.0054 | -0.668 | 207.5 | 16.30 | 18.35 | 10 | 132.8% | -0.33 | 0.0054 | -0.672 | ||
| 32.65 | 35.50 | 2 | 104 | 130.5% | 0.65 | 0.0055 | -0.679 | 210 | 17.70 | 19.45 | 151 | 262 | 133.4% | -0.35 | 0.0055 | -0.683 |
| 31.20 | 34.25 | 6 | 28 | 130.4% | 0.64 | 0.0056 | -0.690 | 212.5 | 18.65 | 20.95 | 10 | 88 | 133.7% | -0.36 | 0.0056 | -0.693 |
| 29.95 | 33.30 | 1 | 59 | 131.4% | 0.62 | 0.0056 | -0.699 | 215 | 19.90 | 21.90 | 5 | 65 | 133.2% | -0.38 | 0.0056 | -0.702 |
| 28.80 | 31.95 | 2 | 131.4% | 0.61 | 0.0057 | -0.707 | 217.5 | 20.90 | 23.35 | 133.1% | -0.39 | 0.0057 | -0.710 | |||
| 28.15 | 30.35 | 31 | 388 | 131.9% | 0.60 | 0.0058 | -0.715 | 220 | 23.25 | 23.55 | 43 | 91 | 132.5% | -0.40 | 0.0058 | -0.717 |
| 26.75 | 29.40 | 13 | 131.8% | 0.58 | 0.0058 | -0.721 | 222.5 | 23.40 | 26.10 | 133.1% | -0.42 | 0.0058 | -0.723 | |||
| 25.45 | 28.30 | 2 | 31 | 131.5% | 0.57 | 0.0058 | -0.726 | 225 | 25.20 | 26.70 | 9 | 39 | 132.1% | -0.43 | 0.0059 | -0.728 |
| 24.30 | 27.25 | 4 | 131.5% | 0.55 | 0.0059 | -0.730 | 227.5 | 26.30 | 28.75 | 133.2% | -0.45 | 0.0059 | -0.732 | |||
| 23.35 | 26.20 | 9 | 72 | 131.8% | 0.54 | 0.0059 | -0.733 | 230 | 27.35 | 30.55 | 2 | 9 | 133.1% | -0.46 | 0.0059 | -0.734 |
| 22.45 | 25.25 | 5 | 132.3% | 0.52 | 0.0059 | -0.735 | 232.5 | 29.25 | 31.85 | 3 | 133.8% | -0.48 | 0.0059 | -0.736 | ||
| 21.40 | 24.20 | 14 | 42 | 132.1% | 0.51 | 0.0059 | -0.736 | 235 | 30.95 | 33.00 | 8 | 28 | 133.4% | -0.49 | 0.0060 | -0.737 |
| 20.45 | 23.30 | 2 | 132.2% | 0.49 | 0.0059 | -0.736 | 237.5 | 32.10 | 35.05 | 133.7% | -0.51 | 0.0060 | -0.736 | |||
| 19.75 | 22.45 | 21 | 69 | 132.9% | 0.48 | 0.0059 | -0.735 | 240 | 33.80 | 36.20 | 19 | 132.9% | -0.52 | 0.0059 | -0.735 | |
| 18.15 | 20.70 | 6 | 33 | 133.3% | 0.45 | 0.0059 | -0.731 | 245 | 37.05 | 40.20 | 3 | 10 | 134.9% | -0.55 | 0.0059 | -0.730 |
| 16.30 | 19.25 | 25 | 145 | 133.2% | 0.43 | 0.0058 | -0.723 | 250 | 40.55 | 43.65 | 1 | 55 | 135.4% | -0.57 | 0.0058 | -0.722 |
| 15.25 | 17.75 | 12 | 134.4% | 0.40 | 0.0057 | -0.713 | 255 | 44.15 | 47.20 | 135.9% | -0.60 | 0.0058 | -0.711 | |||
| 14.05 | 15.25 | 20 | 80 | 132.0% | 0.38 | 0.0056 | -0.700 | 260 | 47.80 | 50.80 | 2 | 1 | 136.1% | -0.62 | 0.0056 | -0.698 |
| 12.80 | 14.70 | 61 | 134.1% | 0.35 | 0.0055 | -0.684 | 265 | 51.60 | 54.55 | 136.5% | -0.65 | 0.0055 | -0.682 | |||
| 11.75 | 13.35 | 10 | 11 | 134.0% | 0.33 | 0.0054 | -0.668 | 270 | 55.50 | 58.40 | 136.9% | -0.67 | 0.0054 | -0.665 | ||
| 10.60 | 12.55 | 10 | 13 | 134.7% | 0.31 | 0.0052 | -0.650 | 275 | 59.30 | 62.35 | 136.9% | -0.69 | 0.0052 | -0.646 | ||
| 9.20 | 11.50 | 4 | 31 | 133.5% | 0.29 | 0.0050 | -0.630 | 280 | 62.95 | 66.35 | 136.1% | -0.71 | 0.0051 | -0.626 | ||
| 8.15 | 10.70 | 1 | 17 | 133.5% | 0.27 | 0.0048 | -0.610 | 285 | 66.85 | 70.45 | 135.8% | -0.73 | 0.0049 | -0.605 | ||
| 7.80 | 9.70 | 20 | 134.6% | 0.25 | 0.0047 | -0.589 | 290 | 70.85 | 74.65 | 135.5% | -0.75 | 0.0047 | -0.584 | |||
| 7.25 | 9.20 | 2 | 35 | 136.3% | 0.23 | 0.0045 | -0.567 | 295 | 75.45 | 78.80 | 136.6% | -0.77 | 0.0045 | -0.561 | ||
| 6.35 | 8.05 | 19 | 47 | 134.3% | 0.22 | 0.0043 | -0.546 | 300 | 79.40 | 83.15 | 3 | 135.8% | -0.78 | 0.0043 | -0.540 | |
| 5.95 | 7.55 | 24 | 135.7% | 0.20 | 0.0041 | -0.524 | 305 | 84.25 | 87.45 | 137.5% | -0.80 | 0.0042 | -0.518 | |||
| 5.10 | 7.70 | 1 | 5 | 137.6% | 0.19 | 0.0039 | -0.503 | 310 | 88.35 | 91.85 | 136.6% | -0.81 | 0.0040 | -0.496 | ||
| 4.20 | 6.00 | 22 | 136.0% | 0.16 | 0.0036 | -0.462 | 320 | 97.20 | 100.85 | 136.7% | -0.84 | 0.0036 | -0.453 | |||
| 3.50 | 4.50 | 90 | 26 | 134.1% | 0.14 | 0.0032 | -0.422 | 330 | 106.50 | 109.95 | 1 | 137.6% | -0.86 | 0.0033 | -0.413 | |
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 — Nov 06, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs