Quote for MRNA (MDRNA INC)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Nov 20 '26 230.00 | 28.90 | 28.90 | 12.74% | 0 | 1.13 |
| Nov 20 '26 220.00 | 33.00 | 26.11 | 11.51% | 0 | 1.12 |
| Dec 18 '26 220.00 | 39.80 | 32.91 | 14.50% | 1 | 1.01 |
| Dec 18 '26 230.00 | 34.30 | 34.30 | 15.12% | 1 | 0.97 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Nov 20 '26 220.00 | Nov 20 '26 220.00 | 58.73 | 6.89 |
| Nov 20 '26 230.00 | Nov 20 '26 230.00 | 59.10 | 3.11 |
| Dec 18 '26 220.00 | Dec 18 '26 220.00 | 69.59 | 6.89 |
| Dec 18 '26 230.00 | Dec 18 '26 230.00 | 70.68 | 3.11 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Dec 15 '28 230.00 | Dec 15 '28 220.00 | 8.82 | 10.00 |
| Jan 15 '27 230.00 | Jan 15 '27 220.00 | 6.90 | 10.00 |
| Dec 18 '26 230.00 | Dec 18 '26 220.00 | 6.59 | 10.00 |
| Jan 19 '29 230.00 | Jan 19 '29 220.00 | 6.75 | 10.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Dec 18 '26 220.00 | Dec 18 '26 230.00 | 5.50 | 10.00 |
| Jun 17 '27 220.00 | Jun 17 '27 230.00 | 5.32 | 10.00 |
| Jan 15 '27 220.00 | Jan 15 '27 230.00 | 4.36 | 10.00 |
| Mar 19 '27 220.00 | Mar 19 '27 230.00 | 4.05 | 10.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Feb 19 '27 230.00 | Feb 19 '27 220.00 | -3.25 | 10.00 |
| Nov 20 '26 230.00 | Nov 20 '26 220.00 | -4.10 | 10.00 |
| Jan 21 '28 230.00 | Jan 21 '28 220.00 | -2.96 | 10.00 |
| Jan 19 '29 230.00 | Jan 19 '29 220.00 | -3.05 | 10.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Nov 20 '26 220.00 | Nov 20 '26 230.00 | -4.47 | 10.00 |
| Mar 19 '27 220.00 | Mar 19 '27 230.00 | -4.66 | 10.00 |
| Dec 17 '27 220.00 | Dec 17 '27 230.00 | -5.88 | 10.00 |
| Jun 17 '27 220.00 | Jun 17 '27 230.00 | -5.93 | 10.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 230.00 | Jan 19 '29 230.00 | -72.10 | 26 |
| Nov 20 '26 230.00 | Dec 15 '28 230.00 | -70.00 | 25 |
| Nov 20 '26 220.00 | Jan 19 '29 220.00 | -71.05 | 26 |
| Nov 20 '26 220.00 | Dec 15 '28 220.00 | -69.25 | 25 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 220.00 | Dec 17 '27 220.00 | -38.19 | 13 |
| Nov 20 '26 220.00 | Jan 21 '28 220.00 | -40.27 | 14 |
| Nov 20 '26 220.00 | Jun 17 '27 220.00 | -27.07 | 7 |
| Nov 20 '26 220.00 | Apr 16 '27 220.00 | -20.92 | 5 |