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 ±34.9% (98.24–203.64) · ATM IV 82.0% · P/C open interest 1.17

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
72.50	75.65	6	2,785	91.2%	0.95	0.0015	-0.009	80	1.42	1.90	3	180	83.5%	-0.05	0.0015	-0.034
68.20	71.15	1	1,263	89.0%	0.93	0.0019	-0.017	85	1.60	2.75	4	239	82.3%	-0.07	0.0019	-0.041
63.80	66.85		1,051	86.7%	0.92	0.0022	-0.026	90	2.50	3.50	1	189	82.9%	-0.08	0.0022	-0.048
59.70	62.90		804	86.1%	0.90	0.0026	-0.035	95	2.83	4.75		125	81.9%	-0.10	0.0026	-0.055
55.95	58.75	9	4,962	85.1%	0.88	0.0030	-0.044	100	4.50	5.20	29	818	81.9%	-0.12	0.0030	-0.062
52.25	55.05	1	629	84.7%	0.85	0.0034	-0.053	105	5.40	6.55	1	148	81.3%	-0.14	0.0034	-0.070
48.40	51.65		723	84.0%	0.83	0.0037	-0.062	110	5.55	8.35	278	2,372	79.2%	-0.17	0.0038	-0.077
45.00	48.20		258	83.5%	0.80	0.0041	-0.070	115	6.95	10.75	1	1,197	80.8%	-0.20	0.0041	-0.084
42.50	45.05	7	1,093	84.8%	0.78	0.0044	-0.078	120	9.50	11.00	1	374	78.4%	-0.22	0.0045	-0.090
39.50	41.85		2,248	84.2%	0.75	0.0047	-0.086	125	12.10	14.35	16	214	83.5%	-0.25	0.0048	-0.096
36.20	39.20	14	1,113	83.6%	0.72	0.0050	-0.092	130	12.80	16.55	257	332	81.0%	-0.28	0.0050	-0.101
33.40	36.30	1	2,559	82.8%	0.69	0.0052	-0.098	135	15.15	18.50	8	197	80.5%	-0.31	0.0053	-0.106
30.65	34.10	7	1,503	82.9%	0.66	0.0054	-0.103	140	17.65	21.35	17	292	81.3%	-0.34	0.0055	-0.109
28.85	31.85		835	83.8%	0.63	0.0056	-0.108	145	20.30	24.15	23	198	81.7%	-0.37	0.0057	-0.112
26.65	28.75	37	1,192	82.3%	0.60	0.0057	-0.112	150	23.60	26.40	36	682	81.7%	-0.40	0.0058	-0.114
24.20	27.75	23	472	83.3%	0.58	0.0058	-0.115	155	26.10	29.90	14	97	82.0%	-0.43	0.0059	-0.116
22.35	25.90	4	1,482	83.4%	0.55	0.0058	-0.117	160	29.25	32.85	4	95	81.9%	-0.46	0.0060	-0.116
20.60	24.20		839	83.6%	0.52	0.0059	-0.118	165	32.55	36.05	10	32	82.1%	-0.48	0.0060	-0.116
20.30	21.90	47	403	84.6%	0.50	0.0059	-0.119	170	35.95	39.05		377	81.7%	-0.51	0.0060	-0.116
17.50	21.15	10	267	83.9%	0.47	0.0058	-0.120	175	39.40	42.85	2	83	82.3%	-0.53	0.0060	-0.115
16.10	19.95	24	470	84.2%	0.45	0.0058	-0.119	180	43.00	46.15		242	82.0%	-0.56	0.0059	-0.113
14.75	18.55	1	440	84.1%	0.42	0.0057	-0.119	185	46.95	50.10		5	82.9%	-0.58	0.0059	-0.111
13.60	17.35	1	1,405	84.3%	0.40	0.0056	-0.118	190	50.35	54.10		120	82.8%	-0.61	0.0058	-0.109
12.60	16.25		213	84.6%	0.38	0.0055	-0.117	195	54.45	57.50		24	82.4%	-0.63	0.0057	-0.106
11.60	15.30	22	1,245	84.8%	0.36	0.0054	-0.115	200	58.40	61.00		25	81.7%	-0.65	0.0056	-0.103
9.80	13.55	5	598	85.2%	0.32	0.0052	-0.111	210	66.55	69.95	2	6	83.3%	-0.69	0.0054	-0.096
9.35	12.05	15	1,391	87.6%	0.29	0.0049	-0.107	220	75.10	77.85		1	82.7%	-0.72	0.0051	-0.088

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 — Dec 18, 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 — Dec 18, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy