Home Options MRNAChain

MRNA

Moderna, Inc.Close $190.01EOD only

Max Pain

$165.00

Next expiry Oct 9, 2026

Expected Move

±$15.53

8.2% from close

Price Gap

-25.01

Distance to max pain

IV Rank

Low premium

P/C OI

1.33

Slightly put-heavy

Consensus

3/4

Partial coverage

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

This page reflects MRNA options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Oct 2, 2026 close

MRNA Options Chain

Data as of market close Oct 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 7)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
75.00	114.28	113.25	116.20	-4.15	10	21	371.2%	0.981	0.0005	-0.337	0.012	0.014
85.00	104.15	103.25	106.95	-4.30	1	12	219.9%	0.997	0.0001	-0.043	0.002	0.016
90.00	107.57	98.25	101.50	0.00	6	10	320.1%	0.972	0.0008	-0.398	0.017	0.016
95.00	70.70	93.30	96.75	0.00	0	2	159.4%	0.999	0.0000	-0.017	0.001	0.018
100.00	86.00	88.25	91.80	29.98	4	2	148.4%	0.999	0.0001	-0.018	0.001	0.019
105.00	83.75	83.25	86.50	27.77	2	1	262.3%	0.965	0.0011	-0.389	0.020	0.019
110.00	82.68	78.30	81.50	0.00	1	4	244.8%	0.963	0.0013	-0.386	0.021	0.020
115.00	83.36	73.30	76.45	0.00	3	878	226.3%	0.961	0.0014	-0.372	0.022	0.020
120.00	68.24	68.30	72.00	-10.68	1	877	139.3%	0.994	0.0005	-0.062	0.005	0.023
124.00	65.90	64.30	67.55	0.00	20	20	201.0%	0.953	0.0019	-0.384	0.026	0.022
125.00	65.55	63.30	67.00	-1.06	1	24	128.1%	0.993	0.0006	-0.062	0.005	0.024
126.00	62.60	62.30	65.55	0.00	0	20	194.8%	0.952	0.0020	-0.382	0.026	0.022
127.00	61.59	61.30	64.55	0.00	20	20	191.8%	0.951	0.0020	-0.381	0.027	0.022
128.00	60.42	60.30	63.55	0.00	20	21	188.8%	0.950	0.0021	-0.380	0.027	0.022
129.00	59.49	59.30	62.55	0.00	20	21	185.7%	0.949	0.0021	-0.378	0.027	0.023
130.00	67.50	58.30	61.55	0.00	1	23	182.8%	0.948	0.0022	-0.377	0.028	0.023
131.00	55.78	57.30	60.55	0.00	0	20	179.8%	0.948	0.0023	-0.376	0.028	0.023
132.00	53.98	56.35	59.55	0.00	10	14	176.9%	0.947	0.0023	-0.375	0.029	0.023
133.00	65.90	55.30	58.55	0.00	1	20	173.9%	0.946	0.0024	-0.374	0.029	0.023
134.00	65.00	54.35	57.85	0.00	10	30	102.7%	0.994	0.0006	-0.047	0.004	0.025
135.00	55.57	53.30	56.50	-2.17	1	93	166.7%	0.945	0.0025	-0.362	0.029	0.024
136.00	51.55	52.30	55.15	-11.45	4	110	153.6%	0.954	0.0024	-0.295	0.026	0.024
137.00	61.05	51.35	54.85	0.00	21	79	96.9%	0.994	0.0007	-0.047	0.004	0.026
138.00	52.95	50.35	53.80	0.00	2	58	91.0%	0.995	0.0006	-0.039	0.004	0.026
139.00	60.21	49.35	52.80	0.00	20	35	89.3%	0.995	0.0006	-0.039	0.004	0.026
140.00	50.00	48.35	51.65	-8.15	1	52	156.3%	0.936	0.0030	-0.382	0.033	0.024
141.00	57.23	47.35	50.45	0.00	20	193	148.4%	0.940	0.0030	-0.345	0.031	0.025
142.00	56.24	46.35	49.60	0.00	20	198	149.4%	0.935	0.0032	-0.371	0.033	0.025
143.00	55.28	45.35	48.60	0.00	20	33	146.6%	0.934	0.0033	-0.369	0.034	0.025
144.00	55.23	44.40	47.60	0.00	20	60	143.8%	0.933	0.0034	-0.367	0.034	0.025
145.00	42.60	43.40	46.50	-5.08	4	55	138.6%	0.934	0.0035	-0.349	0.034	0.025
146.00	43.77	42.40	45.50	1.52	40	49	135.9%	0.933	0.0036	-0.347	0.034	0.025
147.00	42.82	41.40	44.50	-2.66	44	26	133.2%	0.932	0.0038	-0.345	0.035	0.025
148.00	40.90	40.40	43.50	-3.68	34	56	130.5%	0.930	0.0039	-0.344	0.035	0.026
149.00	39.97	39.45	42.50	-0.76	32	32	127.7%	0.929	0.0040	-0.342	0.036	0.026
150.00	40.15	38.45	41.95	0.15	8	92	81.3%	0.985	0.0018	-0.076	0.010	0.028
152.50	36.38	36.00	39.25	-3.67	5	16	70.7%	0.989	0.0015	-0.055	0.007	0.029
155.00	35.15	33.55	36.55	2.65	4	238	57.4%	0.995	0.0009	-0.032	0.003	0.030
157.50	31.50	31.10	34.40	-8.10	2	48	69.5%	0.978	0.0029	-0.088	0.014	0.029
160.00	32.52	29.25	31.85	0.00	5	473	76.0%	0.955	0.0048	-0.154	0.025	0.029
162.50	27.89	26.35	29.95	-2.81	5	53	73.3%	0.945	0.0058	-0.171	0.029	0.029
165.00	23.75	24.55	27.15	-2.85	11	438	72.6%	0.928	0.0072	-0.204	0.036	0.029
167.50	23.28	22.40	25.05	-0.47	1	33	74.1%	0.901	0.0089	-0.260	0.046	0.028
170.00	21.00	19.65	22.90	-2.63	18	181	68.7%	0.890	0.0104	-0.260	0.049	0.028
172.50	18.90	18.50	19.80	-9.01	3	35	68.1%	0.860	0.0124	-0.301	0.058	0.028
175.00	17.35	16.70	18.80	-0.20	234	107	75.6%	0.801	0.0140	-0.412	0.073	0.026
177.50	12.00	15.15	15.85	-11.96	2	23	70.8%	0.774	0.0161	-0.416	0.079	0.025
180.00	12.78	13.50	13.95	-7.12	81	1,159	70.6%	0.729	0.0178	-0.454	0.087	0.024
182.50	12.25	12.00	12.25	-1.30	46	47	71.0%	0.680	0.0192	-0.491	0.094	0.023
185.00	10.70	10.35	10.70	-0.70	407	214	70.1%	0.630	0.0205	-0.511	0.099	0.021
187.50	9.09	9.05	9.35	-1.06	381	59	70.7%	0.577	0.0210	-0.532	0.103	0.019
190.00	8.00	7.20	8.15	-0.38	1,303	320	68.4%	0.523	0.0221	-0.523	0.105	0.018
192.50	6.93	6.75	7.00	-0.32	336	73	71.4%	0.471	0.0212	-0.544	0.105	0.016
195.00	5.90	5.80	6.00	-0.59	5,287	184	71.8%	0.420	0.0207	-0.536	0.103	0.014
197.50	4.90	4.95	5.05	-0.85	4,724	2,532	71.8%	0.370	0.0200	-0.517	0.099	0.013
200.00	4.30	4.20	4.35	-0.70	1,205	900	72.4%	0.325	0.0189	-0.497	0.095	0.011
202.50	3.75	3.50	3.75	-0.85	152	289	72.9%	0.284	0.0177	-0.470	0.089	0.010
205.00	3.20	2.99	3.15	-0.35	1,937	663	73.4%	0.246	0.0163	-0.440	0.083	0.008
207.50	2.59	2.50	2.65	-1.14	6,643	2,438	73.8%	0.211	0.0149	-0.405	0.076	0.007
210.00	2.16	2.10	2.23	-1.49	1,070	637	74.3%	0.181	0.0135	-0.371	0.069	0.006
215.00	1.55	1.48	1.58	-0.42	193	513	75.5%	0.131	0.0107	-0.304	0.056	0.005
220.00	1.07	1.04	1.12	-0.35	266	274	76.8%	0.094	0.0083	-0.244	0.044	0.003
225.00	0.77	0.73	0.80	-0.23	350	95	78.1%	0.067	0.0063	-0.191	0.034	0.002
230.00	0.57	0.51	0.56	-0.35	87	263	79.3%	0.047	0.0047	-0.147	0.026	0.002
235.00	0.37	0.05	1.18	-0.18	102	27	88.7%	0.048	0.0043	-0.168	0.026	0.002
240.00	0.08	0.03	0.48	-0.48	8	225	81.3%	0.022	0.0025	-0.081	0.014	0.001
245.00	0.22	0.01	0.56	-0.41	56	31	88.7%	0.023	0.0023	-0.090	0.014	0.001
250.00	0.21	0.00	0.41	-0.09	46	363	89.6%	0.016	0.0017	-0.068	0.011	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
75.00	2.13	0.00	0.04	0.00	1	4	215.6%	-0.001	0.0000	-0.008	0.001	-0.000
80.00	0.02	0.00	0.01	0.00	1	15	181.3%	-0.000	0.0000	-0.002	0.000	-0.000
85.00	0.04	0.00	2.13	0.00	1	39	318.9%	-0.020	0.0006	-0.296	0.013	-0.001
90.00	0.08	0.00	0.10	0.00	20	124	192.2%	-0.002	0.0001	-0.019	0.001	-0.000
95.00	0.08	0.00	2.13	0.00	21	105	279.6%	-0.024	0.0008	-0.291	0.015	-0.001
100.00	0.05	0.00	0.02	0.03	10	64	143.8%	-0.000	0.0000	-0.004	0.000	-0.000
105.00	0.02	0.00	0.25	0.00	1	18	173.0%	-0.005	0.0003	-0.044	0.004	-0.000
110.00	0.06	0.00	2.13	0.00	1	160	227.7%	-0.029	0.0011	-0.283	0.017	-0.001
115.00	0.08	0.00	2.13	0.00	1	95	211.8%	-0.031	0.0013	-0.280	0.019	-0.001
120.00	0.05	0.01	0.09	0.01	195	131	122.7%	-0.003	0.0002	-0.018	0.002	-0.000
124.00	1.09	0.00	2.13	0.00	5	6	184.8%	-0.036	0.0016	-0.274	0.021	-0.001
125.00	0.05	0.01	0.10	0.02	413	208	114.1%	-0.003	0.0003	-0.020	0.002	-0.000
126.00	0.10	0.00	2.13	0.00	1	27	179.0%	-0.037	0.0017	-0.272	0.021	-0.002
127.00	0.98	0.00	2.13	0.00	3	14	176.2%	-0.038	0.0018	-0.272	0.022	-0.002
128.00	0.67	0.00	2.13	0.00	1	19	173.3%	-0.038	0.0018	-0.271	0.022	-0.002
129.00	0.06	0.00	2.14	0.00	1	33	170.7%	-0.039	0.0019	-0.271	0.022	-0.002
130.00	0.06	0.00	2.14	0.00	1	741	167.9%	-0.040	0.0019	-0.270	0.023	-0.002
131.00	0.71	0.00	2.14	0.00	4	19	165.1%	-0.041	0.0020	-0.269	0.023	-0.002
132.00	0.69	0.00	2.14	0.00	2	29	162.3%	-0.041	0.0021	-0.268	0.023	-0.002
133.00	0.80	0.00	2.14	0.00	13	23	159.6%	-0.042	0.0021	-0.268	0.024	-0.002
134.00	0.10	0.00	2.15	0.00	15	53	157.0%	-0.043	0.0022	-0.268	0.024	-0.002
135.00	0.05	0.00	0.13	0.00	37	135	96.9%	-0.004	0.0005	-0.023	0.003	-0.000
136.00	0.18	0.00	2.15	0.00	14	19	151.6%	-0.044	0.0023	-0.266	0.025	-0.002
137.00	0.01	0.00	0.62	-0.07	2	118	116.5%	-0.017	0.0014	-0.093	0.011	-0.001
138.00	0.14	0.00	1.85	0.00	7	16	141.3%	-0.041	0.0024	-0.234	0.023	-0.002
139.00	0.16	0.00	2.17	0.00	34	55	143.8%	-0.047	0.0026	-0.265	0.026	-0.002
140.00	0.03	0.02	0.18	-0.03	300	195	92.6%	-0.007	0.0008	-0.034	0.005	-0.000
141.00	0.13	0.00	2.18	0.00	4	23	138.7%	-0.049	0.0028	-0.264	0.027	-0.002
142.00	1.11	0.00	1.68	0.00	1	25	128.1%	-0.041	0.0026	-0.212	0.023	-0.002
143.00	0.10	0.00	2.19	0.00	1	36	133.5%	-0.051	0.0030	-0.262	0.028	-0.002
144.00	0.27	0.00	0.24	0.00	2	34	87.1%	-0.009	0.0011	-0.040	0.006	-0.000
145.00	0.13	0.02	0.13	0.01	126	185	79.9%	-0.006	0.0008	-0.026	0.005	-0.000
146.00	0.24	0.00	0.64	0.00	4	21	97.5%	-0.021	0.0020	-0.093	0.013	-0.001
147.00	0.01	0.00	2.22	0.00	1	10	123.5%	-0.056	0.0035	-0.260	0.030	-0.002
148.00	0.47	0.00	0.30	0.00	19	33	82.2%	-0.012	0.0014	-0.048	0.008	-0.000
149.00	0.15	0.08	0.20	0.14	31	27	79.5%	-0.012	0.0014	-0.045	0.008	-0.000
150.00	0.12	0.05	0.20	-0.08	332	1,923	76.2%	-0.011	0.0014	-0.040	0.007	-0.000
152.50	0.18	0.16	0.28	-0.03	80	38	78.3%	-0.018	0.0022	-0.066	0.012	-0.001
155.00	0.23	0.21	0.47	-0.16	110	344	79.4%	-0.028	0.0031	-0.095	0.017	-0.001
157.50	0.29	0.25	0.56	0.19	132	409	76.8%	-0.034	0.0037	-0.108	0.020	-0.001
160.00	0.48	0.35	0.50	-0.14	855	205	72.2%	-0.038	0.0043	-0.111	0.022	-0.001
162.50	0.55	0.55	0.60	-0.15	235	108	71.6%	-0.051	0.0056	-0.140	0.028	-0.002
165.00	0.75	0.75	0.78	-0.37	1,212	354	70.8%	-0.067	0.0070	-0.172	0.034	-0.003
167.50	1.00	1.00	1.06	-0.38	159	125	70.6%	-0.089	0.0087	-0.211	0.042	-0.003
170.00	1.35	1.31	1.40	-0.40	404	878	70.2%	-0.115	0.0105	-0.253	0.051	-0.004
172.50	1.70	1.73	1.79	-0.90	141	237	69.8%	-0.145	0.0124	-0.296	0.060	-0.006
175.00	2.25	2.25	2.30	-0.43	451	370	69.8%	-0.182	0.0144	-0.342	0.069	-0.007
177.50	3.21	2.79	2.98	-0.45	713	210	69.6%	-0.223	0.0163	-0.385	0.078	-0.009
180.00	4.05	3.55	3.80	-0.18	645	583	70.2%	-0.270	0.0179	-0.429	0.087	-0.010
182.50	4.60	4.30	4.75	-0.80	136	74	70.1%	-0.318	0.0193	-0.462	0.094	-0.012
185.00	5.43	5.30	5.60	-1.07	2,340	270	69.5%	-0.369	0.0206	-0.484	0.099	-0.014
187.50	6.58	6.35	6.75	-1.13	773	294	69.5%	-0.423	0.0214	-0.501	0.103	-0.017
190.00	7.84	7.70	8.00	-1.16	709	499	70.0%	-0.477	0.0216	-0.513	0.105	-0.019
192.50	9.72	9.00	9.55	-0.19	166	26	70.6%	-0.530	0.0214	-0.515	0.105	-0.021
195.00	11.60	10.60	11.00	0.43	128	444	70.9%	-0.582	0.0209	-0.506	0.103	-0.023
197.50	13.30	12.30	12.65	1.10	59	45	71.6%	-0.630	0.0200	-0.493	0.099	-0.025
200.00	14.10	13.95	14.30	-1.19	539	120	71.0%	-0.678	0.0192	-0.462	0.094	-0.027
202.50	16.60	15.70	16.60	0.25	3	33	73.2%	-0.715	0.0176	-0.449	0.089	-0.029
205.00	18.45	17.60	18.45	0.99	17	19	73.0%	-0.755	0.0163	-0.412	0.083	-0.031
210.00	22.70	20.60	23.10	1.65	67	29	70.3%	-0.834	0.0135	-0.308	0.066	-0.034
215.00	27.50	25.35	28.35	5.72	5	5	80.4%	-0.852	0.0109	-0.326	0.061	-0.036
220.00	29.35	29.90	32.85	0.00	1	11	82.3%	-0.889	0.0087	-0.269	0.050	-0.038
225.00	30.38	34.30	37.55	0.00	1	11	82.0%	-0.923	0.0067	-0.198	0.038	-0.040
250.00	66.03	58.95	61.90	18.03	3	11	101.5%	-0.970	0.0026	-0.102	0.018	-0.047

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.