MRNA option chain Moderna, Inc.

Expiration Cboe delayed options data · as of 18:36 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 ±11.0% (130.04–162.34) · ATM IV 70.5% · P/C open interest 1.30

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
69.70	72.80		2,312		1.00	0.0002	-0.006	75	0.0100	0.0300	18	1,765	122.8%	-0.00	0.0002	-0.006
66.20	66.70	14	3,248	141.3%	1.00	0.0002	-0.008	80	0.0100	0.0300	115	2,688	111.7%	-0.00	0.0002	-0.008
60.05	62.55	1	1,378		1.00	0.0004	-0.011	85	0.0200	0.0400	9	476	105.5%	-0.00	0.0004	-0.011
54.70	57.45	6	252		0.99	0.0006	-0.015	90	0.0100	0.1100	41	1,035	102.9%	-0.01	0.0006	-0.015
49.80	52.45		93		0.99	0.0008	-0.020	95	0.0100	0.1200	4	3,626	93.4%	-0.01	0.0008	-0.020
45.10	47.55	1	518		0.99	0.0013	-0.028	100	0.0700	0.1500	191	6,970	89.3%	-0.01	0.0013	-0.028
40.10	42.55		121		0.98	0.0019	-0.037	105	0.1100	0.1600	12	634	81.5%	-0.02	0.0019	-0.038
35.10	37.70	14	183	63.1%	0.97	0.0029	-0.051	110	0.2100	0.3100	1,507	8,604	79.6%	-0.03	0.0029	-0.051
30.25	32.70	5	215	60.8%	0.95	0.0044	-0.071	115	0.3300	0.4700	73	962	74.9%	-0.05	0.0044	-0.071
25.80	28.45	10	878	74.3%	0.93	0.0066	-0.100	120	0.5800	0.7800	1,025	11.6K	72.1%	-0.07	0.0066	-0.101
21.00	23.60		155	65.8%	0.88	0.0095	-0.140	125	1.12	1.30	84	1,883	71.0%	-0.12	0.0096	-0.140
16.85	19.55	76	563	67.2%	0.82	0.0128	-0.185	130	1.84	2.26	113	2,994	70.2%	-0.18	0.0129	-0.186
14.50	17.40	3	10	68.0%	0.78	0.0148	-0.213	133	2.51	2.99	22	273	70.0%	-0.22	0.0148	-0.214
13.75	16.25	3	97	65.5%	0.76	0.0154	-0.222	134	2.77	3.30	56	44	70.1%	-0.24	0.0154	-0.223
13.15	15.25	2	485	64.6%	0.74	0.0160	-0.230	135	3.10	3.55	281	852	70.1%	-0.26	0.0160	-0.231
12.40	14.85		21	66.0%	0.73	0.0165	-0.238	136	3.30	3.90	17	44	69.7%	-0.27	0.0166	-0.239
11.75	14.25		54	66.6%	0.71	0.0170	-0.246	137	3.60	4.20	7	64	69.4%	-0.29	0.0171	-0.247
11.30	13.50	2	32	67.2%	0.69	0.0175	-0.253	138	4.00	4.60	1	53	69.9%	-0.31	0.0176	-0.254
10.55	12.80	8	40	66.3%	0.67	0.0180	-0.260	139	4.35	4.95	57	52	69.7%	-0.33	0.0180	-0.261
11.40	12.25	105	539	73.6%	0.65	0.0184	-0.266	140	4.75	5.40	159	1,119	70.0%	-0.35	0.0184	-0.267
9.45	11.55		49	66.7%	0.63	0.0187	-0.272	141	5.20	5.80	19	47	70.2%	-0.37	0.0188	-0.273
9.45	11.15	12	10	70.2%	0.61	0.0190	-0.276	142	5.60	6.25	41	11	70.1%	-0.39	0.0191	-0.277
9.00	10.50	37	41	68.3%	0.59	0.0192	-0.280	143	6.00	6.70	70	174	69.9%	-0.41	0.0193	-0.281
8.10	9.60	43	103	66.8%	0.57	0.0194	-0.284	144	6.40	7.25	43	39	70.0%	-0.43	0.0195	-0.285
8.40	9.10	202	766	70.5%	0.56	0.0195	-0.287	145	6.90	7.70	89	2,376	69.8%	-0.45	0.0196	-0.288
8.10	8.60	75	214	71.2%	0.54	0.0196	-0.289	146	7.35	8.25	5	121	69.7%	-0.47	0.0197	-0.290
7.55	8.45	35	181	72.3%	0.52	0.0196	-0.290	147	7.95	8.80	27	65	70.1%	-0.49	0.0197	-0.291
6.80	7.70	542	47	69.7%	0.50	0.0196	-0.291	148	8.40	9.35	18	39	69.7%	-0.50	0.0197	-0.292
6.35	7.30	46	74	69.8%	0.48	0.0196	-0.291	149	8.85	10.15	3	15	70.2%	-0.52	0.0196	-0.292
6.35	6.90	1,123	1,783	71.6%	0.46	0.0194	-0.290	150	9.65	10.50	179	1,545	70.0%	-0.54	0.0195	-0.292
4.80	5.95	522	29	68.9%	0.41	0.0190	-0.286	152.5	11.00	12.05	1	116	69.4%	-0.59	0.0191	-0.288
4.15	5.45	124	1,134	71.3%	0.37	0.0183	-0.279	155	12.45	13.80	20	225	68.5%	-0.63	0.0184	-0.280
3.40	4.45	8	221	70.0%	0.33	0.0174	-0.269	157.5	14.50	16.65		102	75.0%	-0.67	0.0175	-0.271
3.45	3.75	198	1,960	73.2%	0.29	0.0164	-0.257	160	16.50	18.55	37	304	76.1%	-0.71	0.0165	-0.259
2.23	3.35	5	161	70.6%	0.26	0.0153	-0.244	162.5	18.50	20.55		11	77.1%	-0.74	0.0154	-0.245
2.32	2.89	48	3,587	74.1%	0.23	0.0141	-0.230	165	20.15	22.20	10	76	73.2%	-0.77	0.0143	-0.232
1.84	2.52	103	53	74.1%	0.20	0.0130	-0.215	167.5	22.20	24.75		137	76.0%	-0.80	0.0131	-0.217
1.80	2.15	1,573	7,694	76.3%	0.18	0.0119	-0.201	170	24.40	26.80		102	76.0%	-0.82	0.0120	-0.203
1.18	2.00	4	55	75.5%	0.16	0.0109	-0.187	172.5	26.75	29.20		11	78.9%	-0.85	0.0110	-0.190
1.40	1.71	372	2,364	79.3%	0.14	0.0099	-0.174	175	29.15	31.50		370	81.1%	-0.86	0.0100	-0.177
0.7100	1.59	1	52	76.7%	0.12	0.0090	-0.162	177.5	31.25	33.85	3	15	80.9%	-0.88	0.0091	-0.165
0.8400	1.37	149	8,376	79.8%	0.11	0.0081	-0.151	180	33.60	36.30		497	83.1%	-0.89	0.0083	-0.153
0.6200	1.13	45	6,407	82.4%	0.09	0.0067	-0.131	185	38.15	41.20		1	85.2%	-0.92	0.0068	-0.134
0.5900	0.8300	22	614	85.2%	0.07	0.0056	-0.115	190	42.95	46.00		74	87.5%	-0.93	0.0056	-0.117
0.3600	0.6700	17	1,139	85.8%	0.06	0.0046	-0.101	195	47.80	50.85		3	89.7%	-0.95	0.0047	-0.103
0.3000	0.5000	189	2,981	87.6%	0.05	0.0039	-0.089	200	52.70	55.40		34	85.1%	-0.96	0.0039	-0.090
0.0900	0.5900	5	173	90.5%	0.04	0.0033	-0.079	205	57.60	60.65		1	94.0%	-0.96	0.0033	-0.080
0.0400	0.3600	37	528	88.1%	0.03	0.0028	-0.070	210	62.70	65.45		1	97.0%	-0.97	0.0028	-0.070

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 — Sep 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 — Sep 18, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy