MRNA Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 30.00 | 20.00 | 17.10 | 21.00 | -0.93 | 2 | 56 | 352.1% |
| 35.00 | 18.78 | 12.75 | 15.95 | 0.00 | 0 | 4 | 135.2% |
| 41.00 | 11.00 | 6.90 | 9.45 | 0.00 | 1 | 2 | 155.2% |
| 42.00 | 10.05 | 5.95 | 8.50 | 0.00 | 1 | 3 | 51.6% |
| 43.00 | 7.39 | 5.05 | 7.60 | 0.00 | 2 | 3 | 61.1% |
| 44.00 | 9.85 | 4.20 | 5.90 | 0.00 | 0 | 1 | 90.2% |
| 45.00 | 4.38 | 3.45 | 5.05 | 0.38 | 1 | 14 | 85.8% |
| 46.00 | 3.51 | 2.79 | 4.20 | -1.38 | 17 | 5 | 80.0% |
| 47.00 | 2.77 | 2.81 | 3.30 | -1.80 | 16 | 11 | 61.2% |
| 48.50 | 1.87 | 1.86 | 2.49 | -2.23 | 307 | 9 | 62.5% |
| 49.00 | 1.95 | 1.96 | 2.16 | -1.65 | 364 | 10 | 67.6% |
| 49.50 | 1.49 | 1.72 | 1.88 | -1.47 | 92 | 175 | 66.8% |
| 50.00 | 1.49 | 1.50 | 1.63 | -0.81 | 21,155 | 367 | 66.2% |
| 51.00 | 1.13 | 1.15 | 1.25 | -0.60 | 5,728 | 2,765 | 66.6% |
| 52.00 | 0.86 | 0.83 | 0.91 | -0.45 | 210 | 322 | 65.6% |
| 53.00 | 0.68 | 0.63 | 0.72 | -0.27 | 21,562 | 146 | 67.5% |
| 54.00 | 0.41 | 0.32 | 0.59 | -0.43 | 5,758 | 413 | 65.8% |
| 55.00 | 0.32 | 0.30 | 0.47 | -0.34 | 152 | 528 | 69.8% |
| 56.00 | 0.31 | 0.27 | 0.35 | -0.35 | 53 | 148 | 72.4% |
| 57.00 | 0.26 | 0.05 | 0.53 | -0.40 | 21 | 63 | 77.7% |
| 58.00 | 0.20 | 0.07 | 0.31 | -0.25 | 6 | 127 | 75.8% |
| 59.00 | 0.16 | 0.00 | 0.20 | -0.14 | 6 | 96 | 71.5% |
| 60.00 | 0.14 | 0.11 | 0.19 | -0.10 | 353 | 425 | 83.0% |
| 61.00 | 0.19 | 0.00 | 0.66 | 0.00 | 178 | 185 | 105.5% |
| 62.00 | 0.15 | 0.00 | 1.08 | 0.00 | 7 | 14 | 126.6% |
| 63.00 | 0.15 | 0.00 | 0.67 | 0.00 | 14 | 68 | 117.2% |
| 64.00 | 0.01 | 0.02 | 0.39 | 0.00 | 1 | 4 | 110.2% |
| 65.00 | 0.08 | 0.02 | 0.15 | -0.01 | 24 | 214 | 97.7% |
| 66.00 | 0.33 | 0.00 | 1.55 | 0.00 | 0 | 1 | 165.1% |
| 68.00 | 0.80 | 0.00 | 1.36 | 0.00 | 0 | 10 | 170.0% |
| 69.00 | 0.16 | 0.00 | 1.57 | 0.01 | 1 | 1 | 182.2% |
| 70.00 | 0.09 | 0.00 | 0.77 | 0.00 | 11 | 182 | 157.2% |
| 75.00 | 0.47 | 0.00 | 2.14 | 0.00 | 3 | 6 | 230.5% |
| 80.00 | 0.05 | 0.00 | 0.66 | 0.00 | 2 | 92 | 193.8% |
| 85.00 | 0.01 | 0.00 | 2.13 | 0.00 | 1 | 1 | 274.2% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 30.00 | 0.46 | 0.00 | 1.29 | 0.00 | 0 | 21 | 255.7% |
| 35.00 | 0.09 | 0.00 | 1.00 | 0.00 | 2 | 160 | 177.7% |
| 40.00 | 0.15 | 0.00 | 0.19 | -0.05 | 5 | 139 | 81.6% |
| 41.00 | 0.29 | 0.00 | 0.62 | 0.00 | 1 | 5 | 96.8% |
| 42.00 | 0.19 | 0.00 | 0.30 | 0.02 | 4 | 76 | 72.3% |
| 43.00 | 0.28 | 0.17 | 0.27 | -0.05 | 28 | 9 | 70.3% |
| 44.00 | 0.34 | 0.11 | 0.40 | -0.10 | 75 | 122 | 63.8% |
| 45.00 | 0.50 | 0.41 | 0.54 | 0.04 | 225 | 255 | 67.4% |
| 46.00 | 0.70 | 0.64 | 0.75 | -0.05 | 158 | 200 | 66.8% |
| 47.00 | 1.00 | 0.95 | 1.07 | 0.05 | 158 | 1,259 | 67.4% |
| 47.50 | 1.27 | 1.02 | 1.57 | 0.28 | 20 | 34 | 71.2% |
| 48.00 | 1.40 | 1.14 | 1.80 | 0.09 | 24 | 128 | 70.2% |
| 48.50 | 1.81 | 1.23 | 1.87 | 0.15 | 15 | 207 | 65.1% |
| 49.00 | 1.85 | 1.76 | 2.34 | 0.22 | 348 | 532 | 74.1% |
| 49.50 | 2.28 | 1.75 | 2.69 | 0.38 | 43 | 29 | 70.9% |
| 50.00 | 2.46 | 2.29 | 2.48 | 0.10 | 520 | 427 | 66.9% |
| 51.00 | 3.28 | 2.69 | 3.70 | 0.53 | 37 | 75 | 73.6% |
| 52.00 | 4.10 | 3.40 | 4.45 | 1.00 | 57 | 108 | 75.5% |
| 53.00 | 4.85 | 4.30 | 5.40 | 1.56 | 4 | 610 | 83.1% |
| 54.00 | 5.93 | 4.70 | 6.70 | 1.39 | 1 | 57 | 86.5% |
| 55.00 | 6.70 | 5.80 | 7.20 | 1.95 | 2 | 2,188 | 86.2% |
| 56.00 | 7.60 | 6.75 | 8.30 | 1.52 | 32 | 20 | 95.6% |
| 57.00 | 4.95 | 7.25 | 9.45 | 0.00 | 9 | 10 | 94.0% |
| 58.00 | 10.27 | 8.20 | 11.10 | 0.00 | 1 | 5 | 117.3% |
| 59.00 | 8.60 | 9.05 | 12.10 | 0.00 | 20 | 14 | 120.7% |
| 60.00 | 10.80 | 10.00 | 12.80 | 0.00 | 1 | 11 | 117.8% |
| 64.00 | 12.21 | 13.05 | 17.00 | 0.00 | 1 | 1 | 112.3% |
| 65.00 | 13.83 | 13.85 | 18.10 | 0.00 | 120 | 31 | 111.3% |
Sign up free to access Options Chain Data
Explore MRNA options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.