MRNA option chain Moderna, Inc.

Expiration Cboe delayed options data · as of 06:40 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 ±27.1% (165.93–289.07) · ATM IV 105.2% · P/C open interest 1.48

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
111.10	115.30	4		119.7%	0.97	0.0007	-0.055	115	0	2.94	2	7	129.2%	-0.03	0.0007	-0.066
106.50	109.90			112.6%	0.97	0.0008	-0.066	120	0	3.10	2	2	123.4%	-0.03	0.0008	-0.076
101.85	105.80	2		117.1%	0.96	0.0010	-0.077	125	0.9000	3.35	2		125.2%	-0.04	0.0010	-0.088
97.45	101.10			116.6%	0.95	0.0011	-0.091	130	1.10	3.60	2	4	121.4%	-0.05	0.0011	-0.100
92.90	95.85	10		111.0%	0.95	0.0013	-0.105	135	1.08	3.65	2	5	114.5%	-0.05	0.0013	-0.114
88.35	91.95	10		113.0%	0.94	0.0015	-0.121	140	2.12	4.05	1	6	115.6%	-0.06	0.0015	-0.130
83.90	87.50	4	1	111.4%	0.92	0.0017	-0.138	145	2.00	4.30		3	109.5%	-0.08	0.0018	-0.146
79.60	82.50			107.6%	0.91	0.0020	-0.156	150	2.76	5.05	15	22	107.2%	-0.09	0.0020	-0.164
75.30	78.90	4		109.1%	0.90	0.0022	-0.174	155	3.45	5.95	1	14	109.0%	-0.10	0.0022	-0.182
71.20	74.85	34		108.6%	0.88	0.0025	-0.194	160	3.80	7.10	1	32	107.5%	-0.12	0.0025	-0.201
67.20	70.80	24	2	107.7%	0.86	0.0028	-0.214	165	4.80	7.90	7	13	106.4%	-0.14	0.0028	-0.221
63.35	66.95	34		107.2%	0.84	0.0030	-0.234	170	5.95	9.00	9	42	106.0%	-0.16	0.0030	-0.240
59.40	63.10	34	6	105.9%	0.82	0.0033	-0.254	175	6.70	10.65	3	19	105.4%	-0.18	0.0033	-0.260
56.10	59.75	41	1	106.8%	0.80	0.0035	-0.273	180	8.20	12.05	36	21	105.4%	-0.20	0.0035	-0.279
52.65	56.10	2	2	106.0%	0.78	0.0038	-0.291	185	10.10	13.40	4	32	105.6%	-0.22	0.0038	-0.296
49.10	53.00	12	1	105.6%	0.76	0.0040	-0.309	190	11.60	15.50	1	153	105.8%	-0.24	0.0040	-0.314
46.00	49.40	64	3	104.6%	0.73	0.0042	-0.325	195	13.45	17.10	17	25	105.2%	-0.27	0.0042	-0.329
43.00	46.40	43	28	104.5%	0.71	0.0044	-0.339	200	15.70	18.90	58	101	105.3%	-0.29	0.0044	-0.343
40.40	43.50	62	7	104.8%	0.68	0.0046	-0.352	205	17.85	21.50		5	106.1%	-0.32	0.0046	-0.356
37.70	41.00	35	18	105.1%	0.66	0.0047	-0.364	210	20.05	23.80	5	8	105.9%	-0.34	0.0047	-0.367
35.10	38.25	93	33	104.7%	0.63	0.0048	-0.374	215	22.35	25.90		5	105.0%	-0.37	0.0048	-0.377
32.50	35.85	22	52	104.4%	0.61	0.0049	-0.382	220	24.90	28.70		51	105.4%	-0.39	0.0050	-0.384
30.45	33.50	30	29	104.7%	0.58	0.0050	-0.388	225	27.85	31.35	7	3	105.8%	-0.42	0.0050	-0.390
28.15	31.40	9	15	104.5%	0.56	0.0051	-0.393	230	30.50	33.90		4	105.0%	-0.44	0.0051	-0.394
26.00	29.35	9	9	104.3%	0.53	0.0051	-0.395	235	33.50	37.15	1	2	105.6%	-0.47	0.0051	-0.397
24.00	27.50	6	18	104.2%	0.51	0.0051	-0.397	240	36.60	40.10		9	105.4%	-0.49	0.0052	-0.398
22.10	25.65	39	10	104.0%	0.48	0.0051	-0.397	245	39.70	43.30		2	105.3%	-0.52	0.0052	-0.397
20.55	23.95	23	31	104.2%	0.46	0.0051	-0.395	250	43.05	46.60			105.4%	-0.54	0.0051	-0.395
18.85	22.50	31	10	104.2%	0.44	0.0051	-0.392	255	46.45	49.95			105.3%	-0.56	0.0051	-0.392
17.80	20.80	91	6	104.6%	0.42	0.0050	-0.388	260	50.05	53.20			105.0%	-0.59	0.0050	-0.388
16.00	19.55	42	1	104.1%	0.39	0.0049	-0.382	265	53.55	56.80			104.9%	-0.61	0.0050	-0.382
14.60	18.30	7	7	104.0%	0.37	0.0049	-0.376	270	57.35	60.45			105.0%	-0.63	0.0049	-0.376
13.25	16.80	27	9	103.2%	0.35	0.0048	-0.369	275	61.10	63.70			104.0%	-0.65	0.0048	-0.368
12.40	15.85	24	13	104.1%	0.33	0.0047	-0.361	280	64.90	68.30			105.2%	-0.67	0.0047	-0.360
11.15	14.95	6	3	104.0%	0.32	0.0046	-0.352	285	68.80	72.25			105.2%	-0.69	0.0046	-0.351
10.40	14.00	1	46	104.5%	0.30	0.0044	-0.343	290	72.85	76.40			105.6%	-0.70	0.0045	-0.341
9.20	13.10	22	2	103.9%	0.28	0.0043	-0.334	295	77.30	80.35	1		106.1%	-0.72	0.0044	-0.332
8.70	12.25	2	5	104.6%	0.26	0.0042	-0.324	300	81.20	84.50			105.6%	-0.74	0.0043	-0.321
6.65	10.80	5	17	101.8%	0.23	0.0039	-0.303	310	89.35	93.10			105.3%	-0.77	0.0040	-0.300
5.85	9.30			104.3%	0.21	0.0037	-0.282	320	98.40	101.45		4	105.4%	-0.80	0.0037	-0.279
4.80	7.95	35	16	103.9%	0.18	0.0034	-0.261	330	107.20	110.35			105.4%	-0.82	0.0035	-0.258

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 27, 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 — Nov 27, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive