MRNA Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

269.00

Change

+14.81

Open

257.86

Previous

254.19

High

280.80

Low

253.33

Bid

-

Ask

-

Volume

12,290,679

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

106.1%

Hist Vol

129.4%

Opt Volume

86,561

Open Int

824,318

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MRNA 261113C00262500	16.05	16.65	17.20	15.98	290	163	W	262.50	MRNA 261113P00262500	9.40	10.00	9.10	9.42	351	139	W
MRNA 261113C00265000	14.45	15.35	15.90	14.62	473	312	W	265.00	MRNA 261113P00265000	10.60	11.00	10.75	10.55	666	70	W
MRNA 261113C00267500	13.30	13.95	15.55	13.34	162	93	W	267.50	MRNA 261113P00267500	11.80	12.30	11.88	11.77	229	19	W
MRNA 261113C00270000	11.90	12.65	12.30	12.14	806	347	W	270.00	MRNA 261113P00270000	13.00	13.55	13.30	13.07	941	45	W
MRNA 261113C00272500	10.95	11.20	11.09	11.02	1,595	48	W	272.50	MRNA 261113P00272500	14.35	14.95	14.21	14.45	191	0	W
MRNA 261113C00275000	9.85	10.25	10.02	9.97	1,657	153	W	275.00	MRNA 261113P00275000	15.90	16.35	15.90	15.90	568	7	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MRNA 261120C00262500	21.35	22.25	23.42	26.44	24	0	S	262.50	MRNA 261120P00262500	14.85	15.55	12.57	19.18	47	0	S
MRNA 261120C00265000	20.05	20.85	24.35	25.20	86	348	S	265.00	MRNA 261120P00265000	15.95	16.60	15.79	20.43	74	33	S
MRNA 261120C00267500	18.75	19.60	24.80	24.00	27	0	S	267.50	MRNA 261120P00267500	17.10	17.90	14.67	21.72	70	0	S
MRNA 261120C00270000	17.60	18.25	18.30	22.84	637	1,538	S	270.00	MRNA 261120P00270000	18.45	19.15	18.55	23.05	529	108	S
MRNA 261120C00272500	16.40	17.20	16.73	21.72	24	0	S	272.50	MRNA 261120P00272500	19.85	20.35	19.50	24.43	123	0	S
MRNA 261120C00275000	15.35	16.10	15.95	20.65	64	0	S	275.00	MRNA 261120P00275000	21.15	21.85	21.50	25.85	154	0	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MRNA 261127C00260000	25.00	29.00	29.82	35.17	33	93	W	260.00	MRNA 261127P00260000	16.05	17.75	16.85	23.99	276	12	W
MRNA 261127C00265000	22.25	26.35	29.05	32.73	62	122	W	265.00	MRNA 261127P00265000	18.25	21.00	19.15	26.51	162	10	W
MRNA 261127C00267500	21.00	25.00	24.70	31.57	6	0	W	267.50	MRNA 261127P00267500	18.60	22.10	20.58	27.82	1	0	W
MRNA 261127C00270000	19.75	23.90	24.44	30.43	57	115	W	270.00	MRNA 261127P00270000	19.85	24.00	20.30	29.17	64	2	W
MRNA 261127C00272500	19.10	22.35	23.30	29.33	15	0	W	272.50	MRNA 261127P00272500	21.10	25.40	23.90	30.54	12	0	W
MRNA 261127C00275000	18.50	21.50	22.05	28.26	61	149	W	275.00	MRNA 261127P00275000	22.50	26.75	29.72	31.95	0	4	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MRNA 261204C00255000	31.35	35.25	40.07	44.11	6	52	W	255.00	MRNA 261204P00255000	16.40	20.25	15.70	25.87	29	8	W
MRNA 261204C00260000	28.55	32.55	37.89	41.62	8	78	W	260.00	MRNA 261204P00260000	18.65	22.40	20.20	28.30	179	87	W
MRNA 261204C00265000	26.40	29.60	28.46	39.25	14	74	W	265.00	MRNA 261204P00265000	21.10	24.90	22.00	30.84	9	5	W
MRNA 261204C00270000	23.50	27.50	25.65	36.98	69	65	W	270.00	MRNA 261204P00270000	23.90	26.65	25.50	33.49	122	8	W
MRNA 261204C00275000	21.25	25.25	24.95	34.82	56	112	W	275.00	MRNA 261204P00275000	26.25	30.40	28.00	36.25	15	0	W
MRNA 261204C00280000	19.15	23.15	22.38	32.77	25	33	W	280.00	MRNA 261204P00280000	29.05	33.25	30.05	39.11	8	6	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MRNA 261211C00255000	34.75	38.80	42.40	50.05	1	5	W	255.00	MRNA 261211P00255000	19.35	23.50	21.00	29.02	2	2	W
MRNA 261211C00260000	32.00	36.00	38.12	47.62	28	3	W	260.00	MRNA 261211P00260000	21.65	26.00	20.45	31.44	110	6	W
MRNA 261211C00265000	29.40	33.50	36.30	45.28	7	27	W	265.00	MRNA 261211P00265000	24.10	28.45	23.30	33.97	4	1	W
MRNA 261211C00270000	27.00	30.80	33.93	43.05	8	12	W	270.00	MRNA 261211P00270000	26.65	30.95	27.20	36.59	3	1	W
MRNA 261211C00275000	24.65	28.85	29.23	40.90	12	26	W	275.00	MRNA 261211P00275000	29.50	33.50	26.91	39.31	3	0	W
MRNA 261211C00280000	22.55	26.70	29.70	38.85	3	15	W	280.00	MRNA 261211P00280000	32.20	36.15	29.50	42.12	10	0	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MRNA 261218C00240000	46.50	49.85	55.80	63.50	24	1,112	S	240.00	MRNA 261218P00240000	15.55	19.30	17.25	24.62	143	399	S
MRNA 261218C00250000	40.75	44.20	43.32	58.27	76	854	S	250.00	MRNA 261218P00250000	19.60	24.00	21.35	28.97	433	750	S
MRNA 261218C00260000	35.35	38.20	39.95	53.40	40	1,025	S	260.00	MRNA 261218P00260000	25.60	27.05	26.08	33.69	772	95	S
MRNA 261218C00270000	31.10	33.55	33.23	48.88	413	1,907	S	270.00	MRNA 261218P00270000	31.05	32.75	30.35	38.76	162	83	S
MRNA 261218C00280000	27.00	29.85	27.65	44.69	77	641	S	280.00	MRNA 261218P00280000	35.95	38.00	37.26	44.16	99	63	S
MRNA 261218C00290000	23.10	25.80	23.60	40.83	216	347	S	290.00	MRNA 261218P00290000	41.75	45.50	43.00	49.89	17	14	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MRNA 261224C00255000	39.75	43.70	47.05	60.63	6	3	W	255.00	MRNA 261224P00255000	24.10	28.00	25.60	32.65	26	6	W
MRNA 261224C00260000	37.60	41.15	39.44	58.27	17	6	W	260.00	MRNA 261224P00260000	26.50	30.50	27.90	35.01	10	9	W
MRNA 261224C00265000	35.00	38.65	37.45	55.99	19	2	W	265.00	MRNA 261224P00265000	29.00	33.00	29.98	37.46	10	1	W
MRNA 261224C00270000	32.80	36.25	34.59	53.79	12	1	W	270.00	MRNA 261224P00270000	31.85	35.75	31.75	39.99	17	3	W
MRNA 261224C00275000	30.10	34.05	32.74	51.67	20	4	W	275.00	MRNA 261224P00275000	34.50	38.40	34.12	42.59	6	0	W
MRNA 261224C00280000	28.00	31.85	30.64	49.62	58	56	W	280.00	MRNA 261224P00280000	37.00	41.25	35.76	45.27	5	0	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MRNA 270115C00240000	55.30	59.00	59.80	85.62	69	5,151	S	240.00	MRNA 270115P00240000	23.90	28.00	25.95	28.02	68	244	S
MRNA 270115C00250000	50.20	53.00	51.56	80.77	75	3,034	S	250.00	MRNA 270115P00250000	28.00	32.50	30.00	31.99	167	147	S
MRNA 270115C00260000	45.05	48.50	46.68	76.19	200	903	S	260.00	MRNA 270115P00260000	34.00	36.00	32.05	36.21	110	101	S
MRNA 270115C00270000	40.35	43.90	45.00	71.84	213	483	S	270.00	MRNA 270115P00270000	38.50	42.60	38.80	40.67	210	76	S
MRNA 270115C00280000	36.30	39.65	37.75	67.73	56	326	S	280.00	MRNA 270115P00280000	44.10	47.00	45.53	45.37	314	38	S
MRNA 270115C00290000	32.90	35.70	33.50	63.85	34	718	S	290.00	MRNA 270115P00290000	50.00	54.35	47.85	50.30	15	26	S

Below are few quick-links for most popular options chains: