MRNA option chain Moderna, Inc.
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 ±25.5% (169.62–285.77) · ATM IV 122.2% · P/C open interest 1.99
| 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 | |
| 111.25 | 114.85 | 1 | 149.6% | 0.98 | 0.0006 | -0.054 | 115 | 0.0100 | 0.9600 | 1 | 10 | 131.4% | -0.02 | 0.0006 | -0.071 | |
| 106.45 | 110.05 | 1 | 146.0% | 0.98 | 0.0007 | -0.069 | 120 | 0.0100 | 1.44 | 326 | 132.7% | -0.02 | 0.0007 | -0.085 | ||
| 101.65 | 104.95 | 2 | 138.6% | 0.97 | 0.0008 | -0.085 | 125 | 0.3500 | 1.35 | 155 | 128.8% | -0.03 | 0.0008 | -0.101 | ||
| 96.90 | 100.45 | 137.9% | 0.96 | 0.0010 | -0.104 | 130 | 0.3100 | 1.67 | 47 | 124.9% | -0.04 | 0.0010 | -0.119 | |||
| 92.20 | 95.15 | 2 | 2 | 129.7% | 0.95 | 0.0012 | -0.125 | 135 | 0.8800 | 2.56 | 8 | 26 | 132.1% | -0.04 | 0.0012 | -0.140 |
| 87.60 | 90.55 | 1 | 128.3% | 0.95 | 0.0014 | -0.149 | 140 | 0.9000 | 2.68 | 39 | 125.5% | -0.05 | 0.0014 | -0.163 | ||
| 83.10 | 86.65 | 1 | 131.3% | 0.93 | 0.0017 | -0.176 | 145 | 1.40 | 2.81 | 1 | 70 | 122.6% | -0.07 | 0.0017 | -0.188 | |
| 78.45 | 81.65 | 3 | 125.2% | 0.92 | 0.0019 | -0.204 | 150 | 2.02 | 3.45 | 4 | 91 | 123.1% | -0.08 | 0.0019 | -0.216 | |
| 74.30 | 77.80 | 127.8% | 0.91 | 0.0022 | -0.234 | 155 | 2.49 | 4.95 | 8 | 73 | 126.0% | -0.09 | 0.0022 | -0.245 | ||
| 70.15 | 73.50 | 2 | 1 | 126.7% | 0.89 | 0.0025 | -0.265 | 160 | 3.00 | 5.30 | 6 | 66 | 122.1% | -0.11 | 0.0025 | -0.276 |
| 66.05 | 69.35 | 1 | 125.6% | 0.87 | 0.0028 | -0.297 | 165 | 3.90 | 7.40 | 24 | 126.7% | -0.13 | 0.0028 | -0.307 | ||
| 64.05 | 67.70 | 6 | 126.6% | 0.86 | 0.0029 | -0.312 | 167.5 | 4.35 | 7.55 | 13 | 124.8% | -0.14 | 0.0030 | -0.322 | ||
| 62.10 | 65.20 | 4 | 124.3% | 0.85 | 0.0031 | -0.328 | 170 | 5.50 | 8.35 | 13 | 20 | 127.8% | -0.15 | 0.0031 | -0.338 | |
| 60.25 | 63.80 | 126.2% | 0.84 | 0.0032 | -0.344 | 172.5 | 5.55 | 9.00 | 4 | 126.0% | -0.16 | 0.0032 | -0.353 | |||
| 58.25 | 61.90 | 1 | 125.5% | 0.83 | 0.0034 | -0.360 | 175 | 6.15 | 9.30 | 5 | 31 | 124.6% | -0.17 | 0.0034 | -0.368 | |
| 56.50 | 59.85 | 125.0% | 0.82 | 0.0035 | -0.375 | 177.5 | 6.75 | 10.10 | 18 | 124.8% | -0.18 | 0.0035 | -0.384 | |||
| 54.65 | 57.55 | 6 | 11 | 123.2% | 0.81 | 0.0037 | -0.390 | 180 | 7.40 | 10.75 | 6 | 60 | 124.5% | -0.19 | 0.0037 | -0.398 |
| 52.75 | 55.75 | 1 | 5 | 122.6% | 0.80 | 0.0038 | -0.405 | 182.5 | 8.10 | 11.35 | 11 | 3 | 123.9% | -0.20 | 0.0038 | -0.413 |
| 51.00 | 54.00 | 10 | 122.5% | 0.79 | 0.0039 | -0.419 | 185 | 8.80 | 12.35 | 7 | 38 | 124.4% | -0.21 | 0.0039 | -0.427 | |
| 49.50 | 52.30 | 2 | 123.0% | 0.77 | 0.0041 | -0.433 | 187.5 | 9.10 | 13.20 | 4 | 123.0% | -0.23 | 0.0041 | -0.440 | ||
| 47.50 | 51.15 | 1 | 14 | 123.4% | 0.76 | 0.0042 | -0.447 | 190 | 10.00 | 14.00 | 77 | 123.0% | -0.24 | 0.0042 | -0.454 | |
| 46.00 | 49.00 | 9 | 122.2% | 0.75 | 0.0043 | -0.460 | 192.5 | 11.00 | 14.55 | 1 | 8 | 122.5% | -0.25 | 0.0043 | -0.466 | |
| 44.50 | 47.40 | 1 | 19 | 122.4% | 0.74 | 0.0044 | -0.472 | 195 | 11.75 | 15.75 | 11 | 36 | 122.8% | -0.26 | 0.0044 | -0.478 |
| 43.40 | 45.75 | 3 | 123.2% | 0.72 | 0.0045 | -0.484 | 197.5 | 12.65 | 16.25 | 3 | 121.5% | -0.28 | 0.0045 | -0.490 | ||
| 41.00 | 44.35 | 5 | 44 | 121.2% | 0.71 | 0.0046 | -0.495 | 200 | 14.15 | 16.50 | 2 | 49 | 120.9% | -0.29 | 0.0046 | -0.500 |
| 39.70 | 42.75 | 31 | 121.3% | 0.70 | 0.0047 | -0.506 | 202.5 | 14.65 | 18.55 | 17 | 122.1% | -0.30 | 0.0047 | -0.511 | ||
| 38.50 | 41.60 | 48 | 122.5% | 0.68 | 0.0048 | -0.515 | 205 | 16.00 | 19.45 | 12 | 9 | 122.4% | -0.31 | 0.0048 | -0.520 | |
| 37.00 | 40.00 | 17 | 121.7% | 0.67 | 0.0049 | -0.525 | 207.5 | 17.00 | 20.70 | 16 | 122.5% | -0.33 | 0.0049 | -0.529 | ||
| 35.50 | 38.65 | 21 | 39 | 121.4% | 0.66 | 0.0050 | -0.533 | 210 | 18.00 | 21.75 | 33 | 36 | 121.9% | -0.34 | 0.0050 | -0.537 |
| 34.15 | 37.35 | 2 | 14 | 121.4% | 0.64 | 0.0051 | -0.541 | 212.5 | 19.85 | 22.85 | 17 | 7 | 123.3% | -0.35 | 0.0051 | -0.545 |
| 33.00 | 36.05 | 3 | 273 | 121.6% | 0.63 | 0.0051 | -0.548 | 215 | 20.80 | 24.00 | 47 | 122.5% | -0.37 | 0.0051 | -0.551 | |
| 30.50 | 33.65 | 10 | 54 | 121.6% | 0.60 | 0.0052 | -0.560 | 220 | 23.30 | 26.55 | 4 | 618 | 122.5% | -0.40 | 0.0053 | -0.563 |
| 28.35 | 31.25 | 31 | 54 | 121.8% | 0.58 | 0.0053 | -0.569 | 225 | 26.25 | 29.25 | 7 | 43 | 123.1% | -0.42 | 0.0054 | -0.571 |
| 26.20 | 29.15 | 82 | 49 | 122.0% | 0.55 | 0.0054 | -0.575 | 230 | 28.75 | 32.05 | 23 | 20 | 122.4% | -0.45 | 0.0054 | -0.577 |
| 24.00 | 27.20 | 13 | 25 | 121.8% | 0.52 | 0.0054 | -0.579 | 235 | 31.80 | 35.00 | 12 | 122.6% | -0.48 | 0.0054 | -0.579 | |
| 22.00 | 25.35 | 77 | 51 | 121.8% | 0.50 | 0.0054 | -0.579 | 240 | 34.85 | 38.05 | 41 | 3 | 122.5% | -0.50 | 0.0055 | -0.580 |
| 20.55 | 23.60 | 17 | 40 | 122.6% | 0.47 | 0.0054 | -0.578 | 245 | 38.05 | 41.25 | 3 | 122.5% | -0.53 | 0.0055 | -0.578 | |
| 18.50 | 22.15 | 10 | 48 | 122.3% | 0.45 | 0.0054 | -0.574 | 250 | 41.40 | 44.55 | 11 | 122.5% | -0.55 | 0.0054 | -0.573 | |
| 17.30 | 20.65 | 1 | 29 | 123.2% | 0.42 | 0.0054 | -0.568 | 255 | 44.75 | 48.00 | 8 | 122.4% | -0.58 | 0.0054 | -0.566 | |
| 15.75 | 19.00 | 42 | 38 | 122.4% | 0.40 | 0.0053 | -0.560 | 260 | 48.40 | 51.55 | 2 | 122.7% | -0.60 | 0.0053 | -0.558 | |
| 14.20 | 17.80 | 4 | 122.5% | 0.38 | 0.0052 | -0.550 | 265 | 52.15 | 55.15 | 1 | 122.8% | -0.62 | 0.0052 | -0.547 | ||
| 12.95 | 16.50 | 2 | 7 | 122.4% | 0.36 | 0.0051 | -0.539 | 270 | 55.85 | 58.85 | 122.7% | -0.65 | 0.0051 | -0.536 | ||
| 11.80 | 15.40 | 3 | 22 | 122.6% | 0.33 | 0.0050 | -0.526 | 275 | 59.70 | 62.65 | 122.7% | -0.67 | 0.0050 | -0.523 | ||
| 10.95 | 14.05 | 2 | 15 | 122.5% | 0.31 | 0.0048 | -0.513 | 280 | 63.70 | 66.50 | 122.8% | -0.69 | 0.0049 | -0.508 | ||
| 9.60 | 13.35 | 2 | 14 | 122.4% | 0.29 | 0.0047 | -0.498 | 285 | 67.65 | 70.50 | 122.7% | -0.71 | 0.0048 | -0.493 | ||
| 8.65 | 12.40 | 4 | 48 | 122.3% | 0.28 | 0.0046 | -0.483 | 290 | 71.80 | 74.55 | 122.9% | -0.72 | 0.0046 | -0.477 | ||
| 8.15 | 11.60 | 1 | 1 | 123.4% | 0.26 | 0.0044 | -0.467 | 295 | 76.10 | 78.70 | 123.4% | -0.74 | 0.0045 | -0.461 | ||
| 7.40 | 10.30 | 13 | 4 | 122.2% | 0.24 | 0.0043 | -0.451 | 300 | 80.10 | 82.90 | 122.9% | -0.76 | 0.0043 | -0.444 | ||
| 5.95 | 9.25 | 5 | 7 | 123.1% | 0.21 | 0.0040 | -0.417 | 310 | 88.50 | 91.65 | 122.9% | -0.79 | 0.0040 | -0.409 | ||
| 4.75 | 8.25 | 2 | 7 | 123.8% | 0.19 | 0.0036 | -0.384 | 320 | 97.30 | 100.25 | 122.3% | -0.82 | 0.0037 | -0.375 | ||
| 3.75 | 7.25 | 9 | 41 | 124.0% | 0.16 | 0.0033 | -0.351 | 330 | 106.55 | 109.25 | 1 | 123.3% | -0.84 | 0.0034 | -0.341 | |
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 13, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs