# MDRNA INC (MRNA) Option Chains

> MRNA option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 10, 2026 (end of day).

## MRNA quote

| Field | Value |
|---|---|
| Last | 250.83 |
| Change | -18.17 |
| Open | 265.89 |
| Previous | 269.00 |
| High | 273.00 |
| Low | 250.49 |
| Bid | - |
| Ask | - |
| Volume | 11,096,886 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 89.7% |
| Hist Vol | 129.6% |
| Opt Volume | 67,841 |
| Open Int | 846,374 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 250.83.

All expirations: 2026-11-13, 2026-11-20, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2027-01-15, 2027-02-19, 2027-03-19, 2027-04-16, 2027-06-17, 2027-12-17, 2028-01-21, 2028-12-15, 2029-01-19.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/MRNA.md?expirations=-1&range=all`.

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 245.00 | MRNA 261113C00245000 | 12.05 | 15.70 | 16.25 | 12.70 | 21 | 142 | 119.49% | 0.6069 | -1.7415 | 0.0874 | 0.0142 | 0.0114 | W |
| 247.50 | MRNA 261113C00247500 | 11.55 | 12.80 | 12.30 | 11.31 | 53 | 330 | 117.14% | 0.5710 | -1.7431 | 0.0893 | 0.0147 | 0.0108 | W |
| 250.00 | MRNA 261113C00250000 | 10.20 | 11.40 | 10.85 | 10.02 | 179 | 372 | 115.21% | 0.5335 | -1.7359 | 0.0904 | 0.0152 | 0.0101 | W |
| 252.50 | MRNA 261113C00252500 | 9.20 | 9.45 | 9.66 | 8.83 | 112 | 90 | 111.43% | 0.4940 | -1.6847 | 0.0907 | 0.0157 | 0.0094 | W |
| 255.00 | MRNA 261113C00255000 | 7.95 | 9.25 | 8.55 | 7.75 | 320 | 227 | 114.88% | 0.4577 | -1.7273 | 0.0902 | 0.0152 | 0.0087 | W |
| 257.50 | MRNA 261113C00257500 | 6.50 | 8.20 | 7.15 | 6.76 | 190 | 86 | 110.33% | 0.4159 | -1.6311 | 0.0887 | 0.0155 | 0.0080 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 245.00 | MRNA 261113P00245000 | 6.80 | 7.80 | 7.29 | 6.84 | 519 | 350 | 110.84% | -0.3881 | -1.6095 | 0.0871 | 0.0152 | -0.0086 | W |
| 247.50 | MRNA 261113P00247500 | 7.85 | 9.45 | 8.55 | 7.95 | 84 | 117 | 112.44% | -0.4278 | -1.6721 | 0.0892 | 0.0153 | -0.0095 | W |
| 250.00 | MRNA 261113P00250000 | 9.45 | 9.90 | 9.75 | 9.16 | 1,126 | 631 | 112.23% | -0.4667 | -1.6909 | 0.0904 | 0.0156 | -0.0104 | W |
| 252.50 | MRNA 261113P00252500 | 10.50 | 11.30 | 10.93 | 10.47 | 224 | 190 | 110.72% | -0.5063 | -1.6737 | 0.0907 | 0.0158 | -0.0113 | W |
| 255.00 | MRNA 261113P00255000 | 11.65 | 12.70 | 12.30 | 11.89 | 689 | 969 | 110.23% | -0.5458 | -1.6555 | 0.0901 | 0.0158 | -0.0123 | W |
| 257.50 | MRNA 261113P00257500 | 12.80 | 14.50 | 13.80 | 13.40 | 107 | 101 | 110.11% | -0.5843 | -1.6275 | 0.0887 | 0.0156 | -0.0132 | W |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 245.00 | MRNA 261120C00245000 | 17.60 | 20.30 | 19.72 | 23.44 | 50 | 219 | 101.76% | 0.5886 | -0.8224 | 0.1615 | 0.0092 | 0.0350 | S |
| 247.50 | MRNA 261120C00247500 | 16.10 | 18.90 | 17.65 | 22.19 | 6 | 5 | 96.90% | 0.5650 | -0.7923 | 0.1634 | 0.0098 | 0.0340 | S |
| 250.00 | MRNA 261120C00250000 | 15.80 | 16.50 | 16.23 | 20.99 | 126 | 2,276 | 95.70% | 0.5400 | -0.7890 | 0.1648 | 0.0100 | 0.0327 | S |
| 252.50 | MRNA 261120C00252500 | 14.15 | 16.10 | 14.93 | 19.84 | 32 | 0 | 94.86% | 0.5145 | -0.7855 | 0.1655 | 0.0101 | 0.0313 | S |
| 255.00 | MRNA 261120C00255000 | 13.05 | 14.50 | 13.65 | 18.74 | 273 | 244 | 93.76% | 0.4887 | -0.7766 | 0.1656 | 0.0102 | 0.0298 | S |
| 257.50 | MRNA 261120C00257500 | 12.00 | 14.70 | 13.50 | 17.69 | 68 | 11 | 99.14% | 0.4690 | -0.8189 | 0.1651 | 0.0097 | 0.0285 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 245.00 | MRNA 261120P00245000 | 10.20 | 13.10 | 11.40 | 17.03 | 113 | 130 | 86.37% | -0.4067 | -0.6954 | 0.1611 | 0.0108 | -0.0311 | S |
| 247.50 | MRNA 261120P00247500 | 12.05 | 15.30 | 11.65 | 18.28 | 3 | 7 | 93.00% | -0.4349 | -0.7596 | 0.1634 | 0.0102 | -0.0336 | S |
| 250.00 | MRNA 261120P00250000 | 14.45 | 16.00 | 15.00 | 19.57 | 346 | 517 | 93.32% | -0.4606 | -0.7687 | 0.1648 | 0.0102 | -0.0358 | S |
| 252.50 | MRNA 261120P00252500 | 14.00 | 17.85 | 14.60 | 20.92 | 98 | 52 | 82.82% | -0.4919 | -0.6854 | 0.1656 | 0.0116 | -0.0378 | S |
| 255.00 | MRNA 261120P00255000 | 15.70 | 18.70 | 17.42 | 22.31 | 195 | 283 | 91.39% | -0.5132 | -0.7561 | 0.1655 | 0.0105 | -0.0400 | S |
| 257.50 | MRNA 261120P00257500 | 16.80 | 20.00 | 15.35 | 23.75 | 50 | 7 | 88.45% | -0.5422 | -0.7281 | 0.1647 | 0.0108 | -0.0423 | S |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 240.00 | MRNA 261127C00240000 | 23.35 | 27.00 | 27.00 | 33.17 | 1 | 91 | 91.35% | 0.6267 | -0.5516 | 0.2050 | 0.0077 | 0.0615 | W |
| 245.00 | MRNA 261127C00245000 | 20.25 | 23.85 | 22.88 | 30.66 | 6 | 94 | 93.01% | 0.5863 | -0.5777 | 0.2109 | 0.0077 | 0.0578 | W |
| 250.00 | MRNA 261127C00250000 | 18.25 | 21.95 | 22.00 | 28.29 | 73 | 224 | 91.39% | 0.5462 | -0.5774 | 0.2145 | 0.0080 | 0.0544 | W |
| 252.50 | MRNA 261127C00252500 | 16.50 | 20.50 | 18.95 | 27.17 | 27 | 0 | 91.36% | 0.5261 | -0.5798 | 0.2155 | 0.0080 | 0.0526 | W |
| 255.00 | MRNA 261127C00255000 | 15.55 | 19.50 | 17.73 | 26.07 | 45 | 72 | 90.78% | 0.5057 | -0.5772 | 0.2160 | 0.0081 | 0.0508 | W |
| 257.50 | MRNA 261127C00257500 | 14.35 | 18.50 | 15.70 | 25.02 | 24 | 2 | 86.22% | 0.4811 | -0.5476 | 0.2157 | 0.0085 | 0.0489 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 240.00 | MRNA 261127P00240000 | 12.05 | 14.00 | 13.11 | 20.56 | 8 | 91 | 85.41% | -0.3700 | -0.5131 | 0.2044 | 0.0082 | -0.0493 | W |
| 245.00 | MRNA 261127P00245000 | 13.55 | 17.25 | 15.20 | 23.01 | 37 | 49 | 84.33% | -0.4127 | -0.5223 | 0.2108 | 0.0085 | -0.0553 | W |
| 250.00 | MRNA 261127P00250000 | 16.00 | 19.80 | 17.40 | 25.61 | 30 | 68 | 82.78% | -0.4569 | -0.5222 | 0.2147 | 0.0089 | -0.0615 | W |
| 255.00 | MRNA 261127P00255000 | 18.70 | 22.45 | 21.00 | 28.35 | 54 | 22 | 86.71% | -0.4977 | -0.5502 | 0.2160 | 0.0085 | -0.0679 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 240.00 | MRNA 261204C00240000 | 26.75 | 29.95 | 30.10 | 39.25 | 13 | 94 | 89.83% | 0.6209 | -0.4593 | 0.2448 | 0.0066 | 0.0838 | W |
| 245.00 | MRNA 261204C00245000 | 24.00 | 27.45 | 28.00 | 36.81 | 1 | 32 | 89.59% | 0.5864 | -0.4689 | 0.2506 | 0.0068 | 0.0798 | W |
| 250.00 | MRNA 261204C00250000 | 22.15 | 24.10 | 23.09 | 34.50 | 9 | 182 | 88.62% | 0.5514 | -0.4709 | 0.2545 | 0.0069 | 0.0758 | W |
| 255.00 | MRNA 261204C00255000 | 19.35 | 22.90 | 22.00 | 32.30 | 9 | 53 | 93.02% | 0.5204 | -0.4976 | 0.2563 | 0.0067 | 0.0714 | W |
| 260.00 | MRNA 261204C00260000 | 17.15 | 21.00 | 18.10 | 30.22 | 8 | 78 | 85.79% | 0.4792 | -0.4589 | 0.2563 | 0.0072 | 0.0671 | W |
| 265.00 | MRNA 261204C00265000 | 15.10 | 18.60 | 19.40 | 28.25 | 9 | 72 | 88.27% | 0.4488 | -0.4688 | 0.2545 | 0.0070 | 0.0629 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 240.00 | MRNA 261204P00240000 | 14.65 | 18.50 | 16.20 | 24.75 | 25 | 297 | 84.60% | -0.3773 | -0.4302 | 0.2444 | 0.0070 | -0.0729 | W |
| 245.00 | MRNA 261204P00245000 | 17.65 | 20.55 | 16.95 | 27.24 | 66 | 77 | 86.58% | -0.4139 | -0.4514 | 0.2506 | 0.0070 | -0.0808 | W |
| 250.00 | MRNA 261204P00250000 | 19.50 | 23.10 | 21.00 | 29.84 | 26 | 175 | 83.84% | -0.4509 | -0.4441 | 0.2547 | 0.0073 | -0.0882 | W |
| 255.00 | MRNA 261204P00255000 | 22.25 | 26.05 | 24.00 | 32.57 | 28 | 32 | 84.72% | -0.4867 | -0.4519 | 0.2565 | 0.0073 | -0.0961 | W |
| 260.00 | MRNA 261204P00260000 | 25.10 | 29.00 | 26.85 | 35.42 | 195 | 164 | 84.33% | -0.5229 | -0.4492 | 0.2562 | 0.0073 | -0.1039 | W |
| 265.00 | MRNA 261204P00265000 | 28.00 | 32.00 | 26.24 | 38.37 | 24 | 10 | 84.43% | -0.5577 | -0.4457 | 0.2540 | 0.0073 | -0.1117 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 240.00 | MRNA 261211C00240000 | 29.55 | 33.75 | 36.84 | 44.87 | 0 | 6 | 90.84% | 0.6181 | -0.4101 | 0.2789 | 0.0057 | 0.1048 | W |
| 245.00 | MRNA 261211C00245000 | 27.00 | 31.00 | 33.00 | 42.48 | 0 | 9 | 90.29% | 0.5880 | -0.4159 | 0.2846 | 0.0059 | 0.1006 | W |
| 250.00 | MRNA 261211C00250000 | 25.00 | 28.70 | 27.50 | 40.20 | 2 | 15 | 93.20% | 0.5594 | -0.4350 | 0.2885 | 0.0058 | 0.0958 | W |
| 255.00 | MRNA 261211C00255000 | 22.00 | 26.35 | 25.25 | 38.02 | 6 | 6 | 92.97% | 0.5303 | -0.4374 | 0.2909 | 0.0059 | 0.0915 | W |
| 260.00 | MRNA 261211C00260000 | 20.05 | 24.15 | 24.40 | 35.95 | 17 | 11 | 89.17% | 0.4973 | -0.4207 | 0.2917 | 0.0061 | 0.0872 | W |
| 265.00 | MRNA 261211C00265000 | 18.20 | 22.15 | 24.00 | 33.97 | 4 | 28 | 89.10% | 0.4680 | -0.4189 | 0.2908 | 0.0061 | 0.0826 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 240.00 | MRNA 261211P00240000 | 17.50 | 21.40 | 17.10 | 27.83 | 3 | 20 | 86.17% | -0.3813 | -0.3866 | 0.2787 | 0.0061 | -0.0977 | W |
| 245.00 | MRNA 261211P00245000 | 19.80 | 23.75 | 14.55 | 30.31 | 0 | 3 | 85.63% | -0.4130 | -0.3924 | 0.2847 | 0.0062 | -0.1065 | W |
| 250.00 | MRNA 261211P00250000 | 22.35 | 26.35 | 23.00 | 32.90 | 14 | 12 | 80.73% | -0.4473 | -0.3755 | 0.2891 | 0.0067 | -0.1148 | W |
| 255.00 | MRNA 261211P00255000 | 25.00 | 29.00 | 26.50 | 35.59 | 4 | 4 | 83.18% | -0.4785 | -0.3897 | 0.2913 | 0.0066 | -0.1244 | W |
| 260.00 | MRNA 261211P00260000 | 27.85 | 31.90 | 28.60 | 38.39 | 2 | 114 | 80.26% | -0.5142 | -0.3762 | 0.2915 | 0.0068 | -0.1338 | W |
| 265.00 | MRNA 261211P00265000 | 30.85 | 34.50 | 32.63 | 41.28 | 1 | 5 | 83.45% | -0.5413 | -0.3893 | 0.2902 | 0.0065 | -0.1430 | W |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 230.00 | MRNA 261218C00230000 | 38.05 | 40.90 | 40.01 | 55.25 | 17 | 3,172 | 91.94% | 0.6710 | -0.3565 | 0.2930 | 0.0049 | 0.1336 | S |
| 240.00 | MRNA 261218C00240000 | 33.00 | 36.00 | 34.50 | 50.26 | 17 | 1,097 | 91.22% | 0.6176 | -0.3727 | 0.3089 | 0.0052 | 0.1254 | S |
| 250.00 | MRNA 261218C00250000 | 27.60 | 30.75 | 29.00 | 45.66 | 49 | 821 | 88.83% | 0.5624 | -0.3746 | 0.3191 | 0.0055 | 0.1166 | S |
| 260.00 | MRNA 261218C00260000 | 22.50 | 26.25 | 24.70 | 41.42 | 69 | 1,031 | 88.55% | 0.5077 | -0.3777 | 0.3230 | 0.0056 | 0.1068 | S |
| 270.00 | MRNA 261218C00270000 | 20.40 | 21.40 | 21.10 | 37.54 | 146 | 1,877 | 88.84% | 0.4556 | -0.3764 | 0.3210 | 0.0055 | 0.0970 | S |
| 280.00 | MRNA 261218C00280000 | 16.00 | 19.65 | 17.72 | 33.99 | 286 | 643 | 88.32% | 0.4045 | -0.3655 | 0.3137 | 0.0054 | 0.0872 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 230.00 | MRNA 261218P00230000 | 15.65 | 18.40 | 17.50 | 25.43 | 237 | 524 | 86.52% | -0.3259 | -0.3314 | 0.2917 | 0.0051 | -0.1033 | S |
| 240.00 | MRNA 261218P00240000 | 19.65 | 22.80 | 21.25 | 30.05 | 86 | 453 | 83.71% | -0.3822 | -0.3392 | 0.3088 | 0.0056 | -0.1220 | S |
| 250.00 | MRNA 261218P00250000 | 25.25 | 27.75 | 26.30 | 35.06 | 346 | 993 | 83.30% | -0.4412 | -0.3490 | 0.3195 | 0.0059 | -0.1426 | S |
| 260.00 | MRNA 261218P00260000 | 31.05 | 33.55 | 32.50 | 40.43 | 89 | 366 | 84.65% | -0.4976 | -0.3584 | 0.3230 | 0.0058 | -0.1638 | S |
| 270.00 | MRNA 261218P00270000 | 37.00 | 40.20 | 37.70 | 46.16 | 61 | 133 | 81.17% | -0.5593 | -0.3395 | 0.3195 | 0.0060 | -0.1853 | S |
| 280.00 | MRNA 261218P00280000 | 43.75 | 46.95 | 44.95 | 52.21 | 17 | 55 | 82.49% | -0.6100 | -0.3354 | 0.3107 | 0.0058 | -0.2061 | S |

## Expires Dec 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 240.00 | MRNA 261224C00240000 | 34.95 | 38.65 | 36.50 | 54.80 | 2 | 6 | 90.74% | 0.6180 | -0.3449 | 0.3324 | 0.0048 | 0.1429 | W |
| 245.00 | MRNA 261224C00245000 | 32.00 | 36.10 | 53.75 | 52.48 | 0 | 1 | 90.60% | 0.5928 | -0.3503 | 0.3383 | 0.0049 | 0.1382 | W |
| 250.00 | MRNA 261224C00250000 | 30.00 | 33.75 | 37.52 | 50.25 | 2 | 21 | 90.89% | 0.5678 | -0.3558 | 0.3426 | 0.0050 | 0.1333 | W |
| 255.00 | MRNA 261224C00255000 | 27.75 | 31.45 | 29.00 | 48.10 | 7 | 5 | 88.79% | 0.5411 | -0.3507 | 0.3458 | 0.0051 | 0.1286 | W |
| 260.00 | MRNA 261224C00260000 | 25.00 | 29.25 | 39.44 | 46.03 | 0 | 15 | 89.23% | 0.5166 | -0.3539 | 0.3473 | 0.0051 | 0.1235 | W |
| 265.00 | MRNA 261224C00265000 | 23.00 | 27.20 | 37.45 | 44.04 | 0 | 18 | 88.90% | 0.4915 | -0.3527 | 0.3475 | 0.0052 | 0.1184 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 240.00 | MRNA 261224P00240000 | 22.10 | 26.00 | 21.91 | 31.39 | 2 | 5 | 86.28% | -0.3827 | -0.3249 | 0.3324 | 0.0051 | -0.1447 | W |
| 245.00 | MRNA 261224P00245000 | 24.55 | 28.10 | 18.50 | 33.81 | 0 | 13 | 85.41% | -0.4095 | -0.3274 | 0.3386 | 0.0052 | -0.1556 | W |
| 250.00 | MRNA 261224P00250000 | 27.15 | 30.55 | 26.70 | 36.31 | 21 | 34 | 84.90% | -0.4365 | -0.3298 | 0.3432 | 0.0053 | -0.1668 | W |
| 255.00 | MRNA 261224P00255000 | 29.85 | 33.45 | 30.00 | 38.90 | 13 | 23 | 80.04% | -0.4677 | -0.3137 | 0.3465 | 0.0057 | -0.1776 | W |
| 260.00 | MRNA 261224P00260000 | 32.80 | 36.25 | 34.00 | 41.57 | 9 | 17 | 83.05% | -0.4917 | -0.3264 | 0.3475 | 0.0055 | -0.1897 | W |
| 265.00 | MRNA 261224P00265000 | 35.50 | 39.40 | 33.70 | 44.32 | 3 | 10 | 84.09% | -0.5164 | -0.3302 | 0.3473 | 0.0054 | -0.2013 | W |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 230.00 | MRNA 270115C00230000 | 47.00 | 49.95 | 55.78 | 76.13 | 1 | 517 | 91.30% | 0.6639 | -0.2733 | 0.3900 | 0.0038 | 0.2133 | S |
| 240.00 | MRNA 270115C00240000 | 42.45 | 45.20 | 44.00 | 71.46 | 37 | 5,131 | 92.36% | 0.6233 | -0.2872 | 0.4058 | 0.0039 | 0.2030 | S |
| 250.00 | MRNA 270115C00250000 | 37.95 | 41.20 | 38.72 | 67.06 | 258 | 2,995 | 90.40% | 0.5816 | -0.2888 | 0.4173 | 0.0041 | 0.1937 | S |
| 260.00 | MRNA 270115C00260000 | 32.50 | 36.20 | 35.20 | 62.91 | 48 | 943 | 91.72% | 0.5430 | -0.2971 | 0.4237 | 0.0041 | 0.1825 | S |
| 270.00 | MRNA 270115C00270000 | 30.00 | 32.85 | 30.65 | 59.02 | 24 | 419 | 89.71% | 0.5010 | -0.2920 | 0.4261 | 0.0042 | 0.1718 | S |
| 280.00 | MRNA 270115C00280000 | 25.75 | 29.35 | 26.95 | 55.35 | 197 | 326 | 88.85% | 0.4612 | -0.2875 | 0.4240 | 0.0042 | 0.1604 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 230.00 | MRNA 270115P00230000 | 24.00 | 27.35 | 25.30 | 28.67 | 8 | 616 | 86.03% | -0.3364 | -0.2526 | 0.3895 | 0.0040 | -0.1984 | S |
| 240.00 | MRNA 270115P00240000 | 28.50 | 32.15 | 30.07 | 32.84 | 58 | 227 | 85.46% | -0.3800 | -0.2616 | 0.4065 | 0.0042 | -0.2268 | S |
| 250.00 | MRNA 270115P00250000 | 33.75 | 36.85 | 35.26 | 37.28 | 48 | 169 | 84.86% | -0.4240 | -0.2670 | 0.4182 | 0.0043 | -0.2561 | S |
| 260.00 | MRNA 270115P00260000 | 40.00 | 42.55 | 41.00 | 41.98 | 15 | 111 | 84.54% | -0.4674 | -0.2698 | 0.4246 | 0.0044 | -0.2862 | S |
| 270.00 | MRNA 270115P00270000 | 45.95 | 49.05 | 44.00 | 46.93 | 42 | 128 | 85.06% | -0.5083 | -0.2720 | 0.4260 | 0.0044 | -0.3166 | S |
| 280.00 | MRNA 270115P00280000 | 52.45 | 55.70 | 51.85 | 52.10 | 81 | 229 | 84.86% | -0.5488 | -0.2691 | 0.4230 | 0.0044 | -0.3468 | S |

## More for MRNA

- [Quote](https://www.optionistics.com/quotes/stock-quotes/MRNA.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/MRNA.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/MRNA.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=MRNA)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/MRNA.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/MRNA.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/MRNA.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/MRNA.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt