MRNA · Option chain

MRNA Option Chain

Every listed MRNA strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$148.87

Call open interest

68,098

Put open interest

52,290

Put/call (volume)

0.47

43,362 contracts changed hands across these expirations — 29,548 calls against 13,814 puts. Calls outtraded puts 2.14 to one.

Sep 11, 20266 days

call OI 6,927 · put OI 7,490

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	35.75 / 38.90	—	29	112	0.11	0.00 / 0.20	34	33
—	34.35 / 37.70	—	22	113	0.11	0.00 / 0.66	6	10
—	33.40 / 36.85	—	22	114	0.07	0.00 / 0.20	33	17
—	32.40 / 35.75	—	98	115	0.13	0.01 / 0.18	100	365
—	31.40 / 34.75	—	26	116	0.20	0.00 / 0.80	26	26
—	30.45 / 33.95	—	23	117	0.12	0.08 / 0.44	40	34
—	29.45 / 32.80	—	20	118	0.24	0.04 / 0.44	29	24
—	28.45 / 31.95	—	—	119	0.15	0.15 / 0.31	23	84
25.80	27.50 / 30.85	2	31	120	0.25	0.13 / 0.38	178	643
—	26.55 / 30.00	—	1	121	0.38	0.00 / 0.93	24	11
—	25.55 / 29.10	—	—	122	0.35	0.16 / 1.04	23	43
—	25.00 / 28.15	—	—	123	0.34	0.13 / 0.62	14	37
21.90	23.65 / 27.15	6	1	124	0.52	0.05 / 1.18	3	12
20.97	22.70 / 26.05	24	119	125	0.51	0.02 / 0.77	90	584
19.00	21.75 / 25.10	27	2	126	0.50	0.05 / 1.01	338	329
18.43	20.80 / 24.20	22	2	127	0.70	0.00 / 0.88	42	35
18.11	19.85 / 23.25	20	3	128	0.69	0.11 / 0.99	99	39
17.18	18.95 / 22.00	10	2	129	1.07	0.29 / 1.19	42	62
17.20	18.05 / 21.00	26	163	130	0.81	0.71 / 0.94	477	550
16.85	17.20 / 20.35	4	9	131	1.27	0.50 / 1.80	47	24
—	16.25 / 19.70	—	10	132	1.17	0.39 / 1.92	109	68
—	15.40 / 19.05	—	11	133	1.75	0.61 / 1.80	61	28
12.50	14.55 / 17.95	9	3	134	1.60	0.16 / 2.49	23	254
13.75	13.75 / 16.45	21	46	135	1.65	1.31 / 1.65	331	1,175
11.28	12.95 / 15.60	7	26	136	1.71	0.78 / 2.39	27	26
10.32	12.20 / 14.90	3	27	137	2.89	1.04 / 3.50	43	174
9.71	11.40 / 14.15	5	43	138	2.11	1.20 / 2.99	63	48
12.30	11.90 / 13.35	262	146	139	2.37	1.46 / 2.62	54	51
10.90	9.85 / 12.65	51	328	140	2.70	2.20 / 3.00	227	393
10.94	9.90 / 11.65	18	129	141	4.75	1.90 / 3.70	23	96
8.00	8.50 / 11.35	30	60	142	4.40	2.25 / 3.85	71	180
7.60	7.85 / 11.00	35	54	143	4.84	3.00 / 5.10	59	148
8.65	8.65 / 10.10	179	130	144	5.35	3.65 / 5.60	94	73
7.58	6.80 / 9.30	329	256	145	4.42	4.30 / 4.60	193	289
8.05	6.85 / 8.40	1,687	46	146	5.00	4.50 / 6.15	70	94
7.50	6.90 / 8.00	2,693	61	147	5.70	4.60 / 5.70	70	83
6.99	5.95 / 7.60	70	37	148	7.30	4.85 / 7.25	162	196
4.50	6.00 / 7.70	42	72	149	7.00	6.00 / 7.05	11	76
5.70	5.75 / 6.40	434	405	150	6.85	5.75 / 7.25	113	248
4.89	4.35 / 5.10	1,683	117	152.5	9.47	7.25 / 10.20	73	148
4.00	3.80 / 4.15	2,951	486	155	12.32	8.90 / 11.80	6	101
3.26	2.85 / 3.70	75	354	157.5	13.07	10.70 / 13.50	2	113
2.60	2.15 / 2.79	701	744	160	17.47	12.70 / 15.30	64	73
2.26	1.66 / 2.26	60	210	162.5	—	14.60 / 16.85	—	3
1.69	1.43 / 1.82	313	463	165	—	16.80 / 19.40	—	11
1.20	1.10 / 1.43	46	76	167.5	—	18.50 / 21.60	—	3
1.02	0.81 / 1.18	616	411	170	—	21.15 / 23.35	—	44
0.85	0.80 / 0.98	97	36	172.5	—	23.15 / 25.60	—	3
0.67	0.60 / 0.78	362	795	175	29.45	25.25 / 28.40	2	15
0.66	0.43 / 0.66	51	128	177.5	—	27.35 / 30.80	—	303
0.47	0.30 / 0.72	142	474	180	37.00	29.85 / 33.15	1	10
0.77	0.25 / 0.49	26	20	182.5	—	32.20 / 35.55	—	—
0.33	0.05 / 0.33	201	150	185	—	35.35 / 38.00	—	1
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 33,193 · put OI 25,080

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
30.07	32.85 / 35.55	3	215	115	0.50	0.32 / 0.58	38	953
30.00	28.10 / 31.00	52	876	120	0.70	0.64 / 0.90	583	11,534
22.45	23.60 / 26.95	1	154	125	1.26	1.07 / 1.42	85	1,851
21.05	20.05 / 21.85	193	588	130	1.87	1.77 / 2.23	1,676	2,010
18.70	17.30 / 20.20	5	7	133	2.70	2.28 / 2.83	18	262
14.35	16.20 / 19.65	22	78	134	3.78	2.61 / 3.45	32	15
15.75	15.80 / 17.25	74	484	135	3.10	2.85 / 3.45	229	1,019
14.00	14.95 / 17.90	2	20	136	4.88	3.05 / 4.65	3	43
13.79	14.05 / 16.80	3	54	137	3.90	2.91 / 5.45	8	64
13.17	13.40 / 16.15	3	31	138	5.48	2.85 / 5.55	1	53
—	12.75 / 15.25	—	40	139	5.68	3.50 / 6.20	15	51
13.80	13.05 / 14.80	48	511	140	4.77	3.80 / 6.25	195	1,146
10.20	11.45 / 14.45	14	52	141	6.65	3.55 / 7.10	8	47
11.20	11.20 / 14.20	21	7	142	6.05	4.90 / 7.50	14	6
10.50	10.25 / 13.20	19	41	143	6.60	4.50 / 7.35	186	148
11.40	11.00 / 12.00	64	95	144	7.12	5.60 / 7.80	40	30
11.06	10.40 / 11.50	183	657	145	7.40	6.50 / 7.70	105	2,335
10.30	9.55 / 11.00	153	173	146	8.75	5.80 / 8.70	147	37
9.85	9.05 / 10.75	55	157	147	8.65	7.15 / 8.75	76	86
7.00	8.85 / 10.45	11	48	148	8.23	7.30 / 8.60	80	69
8.60	8.30 / 10.00	31	60	149	9.65	7.95 / 10.65	18	21
8.40	8.00 / 8.75	1,170	2,136	150	10.50	9.20 / 10.95	398	1,359
5.70	6.15 / 7.95	14	30	152.5	11.80	10.00 / 12.60	25	117
6.30	5.65 / 7.20	52	1,131	155	13.40	11.50 / 14.10	24	229
4.28	4.50 / 6.10	15	220	157.5	15.20	12.75 / 15.75	8	102
5.00	4.60 / 5.00	284	1,867	160	17.00	14.65 / 17.55	26	283
3.07	3.25 / 4.60	10	160	162.5	—	16.90 / 19.35	—	11
3.55	3.55 / 3.95	1,358	2,445	165	20.95	17.80 / 21.00	3	76
2.25	2.34 / 3.40	46	34	167.5	25.20	19.85 / 23.30	14	133
2.71	2.69 / 2.85	6,306	3,346	170	27.40	22.10 / 25.10	4	102
1.82	1.83 / 3.40	27	41	172.5	29.65	24.55 / 27.50	10	6
2.12	1.51 / 2.73	79	2,380	175	29.60	27.05 / 29.65	3	369
1.61	1.24 / 2.30	15	43	177.5	—	29.35 / 31.85	—	15
1.51	1.35 / 1.67	528	8,616	180	—	31.55 / 34.10	—	497
0.88	0.73 / 1.64	91	6,396	185	—	36.25 / 38.40	—	1
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 3,872 · put OI 3,631

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	33.35 / 36.70	—	26	115	0.86	0.80 / 1.49	12	110
—	29.15 / 32.20	—	27	120	2.02	1.06 / 2.09	29	194
—	24.55 / 27.95	—	16	125	2.77	1.91 / 2.81	43	287
18.47	20.65 / 23.65	1	94	130	3.65	2.84 / 3.80	48	322
—	18.70 / 21.05	—	2	133	4.00	3.40 / 4.60	21	9
—	17.75 / 20.55	—	6	134	—	3.55 / 4.95	—	4
15.50	17.05 / 20.15	52	238	135	5.18	4.40 / 5.30	147	319
—	16.35 / 19.20	—	17	136	6.47	3.90 / 6.35	10	15
—	15.75 / 19.20	—	6	137	—	4.05 / 6.20	—	11
—	15.05 / 18.65	—	8	138	7.32	4.55 / 7.65	55	31
14.62	14.50 / 17.35	8	29	139	7.78	4.80 / 7.65	56	8
14.00	13.80 / 16.55	28	322	140	8.10	4.75 / 8.40	6	172
12.50	13.50 / 16.35	18	34	141	8.67	5.95 / 8.45	22	16
11.65	12.65 / 15.50	8	233	142	9.18	6.45 / 9.20	28	115
10.95	12.05 / 14.95	11	27	143	8.35	6.70 / 9.65	13	122
10.45	11.50 / 14.40	11	5	144	10.30	7.10 / 9.85	9	105
13.15	12.00 / 13.50	109	347	145	8.70	7.80 / 10.15	28	106
9.10	10.45 / 13.60	14	12	146	11.45	7.85 / 10.85	29	177
10.30	10.60 / 12.50	14	97	147	—	8.40 / 11.50	—	72
9.60	10.55 / 12.70	32	37	148	—	9.25 / 12.00	—	134
11.00	10.15 / 12.15	11	16	149	—	9.85 / 12.50	—	60
9.52	8.50 / 11.45	85	343	150	12.50	10.15 / 13.05	65	565
8.20	7.35 / 10.60	5	102	152.5	14.90	11.65 / 14.40	14	169
7.58	6.35 / 9.55	9	223	155	17.06	13.20 / 15.90	43	159
5.70	5.95 / 8.35	1	82	157.5	17.00	14.45 / 17.50	1	33
6.40	6.20 / 7.65	40	152	160	—	16.35 / 19.20	—	87
6.80	5.15 / 6.65	102	48	162.5	21.93	17.60 / 20.95	3	132
5.00	4.30 / 6.60	15	134	165	—	20.15 / 22.80	—	31
—	3.25 / 5.95	—	18	167.5	25.94	21.95 / 24.75	1	6
3.60	2.92 / 5.55	15	311	170	—	24.00 / 26.25	—	29
3.80	2.17 / 4.60	35	37	172.5	—	26.05 / 28.80	—	4
2.96	1.34 / 4.85	48	340	175	33.95	27.60 / 30.90	3	5
2.43	2.14 / 3.80	21	20	177.5	—	30.30 / 33.00	—	16
2.60	1.75 / 3.75	27	383	180	—	32.50 / 35.20	—	4
—	1.48 / 3.20	—	13	182.5	—	34.75 / 37.45	—	—
1.97	1.39 / 2.94	3	67	185	—	37.00 / 39.70	—	2
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 5,895 · put OI 3,516

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
32.50	34.45 / 37.25	1	1,955	115	1.40	1.00 / 1.77	1,847	1,074
—	29.60 / 32.75	—	1,856	120	2.30	1.67 / 2.62	1,918	1,111
22.50	25.50 / 28.90	1	7	125	3.00	2.80 / 3.75	17	110
20.15	21.75 / 25.00	2	21	130	4.25	3.50 / 5.90	13	140
—	19.70 / 23.15	—	3	133	6.82	4.50 / 7.10	4	5
—	19.05 / 21.95	—	11	134	7.23	3.50 / 7.40	20	3
—	18.40 / 21.30	—	30	135	7.17	4.90 / 6.65	38	57
16.63	17.75 / 21.00	1	31	136	7.93	4.30 / 7.60	37	6
16.11	17.15 / 20.45	1	35	137	8.38	5.15 / 8.50	35	13
16.70	16.55 / 19.40	4	27	138	8.75	6.25 / 8.35	44	8
16.15	15.95 / 18.95	4	57	139	9.15	5.50 / 9.30	24	13
16.75	15.40 / 18.55	29	69	140	9.54	6.20 / 8.60	20	128
14.12	14.85 / 18.10	33	20	141	10.22	6.65 / 10.05	7	14
14.53	14.30 / 17.55	129	37	142	9.90	8.00 / 9.50	57	43
15.12	13.75 / 16.65	129	22	143	10.75	8.20 / 10.00	24	36
12.52	13.20 / 16.50	25	132	144	11.57	8.40 / 11.55	22	31
14.44	12.70 / 16.00	33	232	145	10.77	8.80 / 12.05	5	159
13.80	13.10 / 14.45	21	106	146	13.40	9.40 / 12.55	4	19
12.50	11.70 / 14.40	4	25	147	12.10	9.60 / 13.00	12	29
11.03	12.15 / 13.85	1	18	148	14.55	10.55 / 13.55	4	15
10.36	11.85 / 13.45	1	23	149	—	11.00 / 14.05	—	9
10.45	10.90 / 13.20	106	241	150	15.25	11.55 / 14.60	8	162
11.13	9.20 / 11.95	36	41	152.5	—	13.25 / 16.00	—	81
7.97	8.15 / 11.55	7	56	155	19.00	13.95 / 17.45	63	76
7.33	7.20 / 10.40	7	61	157.5	19.77	15.80 / 19.00	1	14
6.64	6.30 / 9.60	11	143	160	—	17.15 / 20.60	—	79
6.18	5.55 / 8.40	3	2	162.5	—	19.25 / 22.35	—	28
5.70	5.70 / 8.05	2	109	165	—	21.35 / 24.15	—	19
5.28	4.20 / 7.65	1	10	167.5	—	23.40 / 26.05	—	11
5.18	4.65 / 6.80	5	50	170	—	25.20 / 28.00	—	6
—	3.15 / 6.80	—	18	172.5	—	27.25 / 30.00	—	4
3.75	3.60 / 6.50	9	67	175	34.28	28.55 / 32.05	1	2
3.81	2.87 / 5.60	1	27	177.5	—	30.95 / 34.15	—	10
3.32	3.50 / 5.20	9	308	180	—	33.05 / 36.25	—	1
3.11	2.11 / 4.95	16	6	182.5	—	35.05 / 38.45	—	—
3.05	3.10 / 3.75	25	39	185	—	37.50 / 40.65	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 2,668 · put OI 457

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
35.85	34.65 / 37.95	875	875	115	2.68	1.00 / 2.56	21	33
30.05	30.60 / 33.80	876	875	120	3.00	1.79 / 3.95	13	22
—	26.65 / 29.70	—	—	125	4.24	2.39 / 5.45	12	65
—	23.05 / 26.30	—	—	130	6.10	4.80 / 6.65	15	61
—	21.05 / 24.25	—	3	133	—	4.95 / 8.10	—	15
19.35	20.45 / 23.45	6	3	134	—	6.00 / 7.60	—	50
—	19.80 / 23.05	—	58	135	8.68	6.10 / 8.90	11	49
—	19.20 / 21.85	—	77	136	—	6.55 / 9.50	—	5
17.87	18.55 / 22.05	2	57	137	—	6.35 / 9.75	—	14
17.25	17.95 / 21.65	2	35	138	9.86	7.20 / 10.15	6	2
16.97	17.40 / 20.40	4	17	139	10.39	7.15 / 10.70	10	3
17.44	16.80 / 19.70	40	28	140	10.93	7.80 / 11.15	14	12
15.70	16.25 / 19.25	50	169	141	11.43	8.30 / 11.55	26	10
16.25	15.70 / 18.45	38	179	142	11.96	8.35 / 12.05	83	—
15.77	15.20 / 18.55	47	1	143	12.51	9.60 / 12.50	64	7
14.13	14.65 / 17.90	32	36	144	13.05	9.70 / 12.95	11	2
13.69	14.15 / 17.00	32	23	145	13.57	9.85 / 12.90	10	30
13.66	13.65 / 16.50	8	13	146	12.60	11.05 / 13.95	2	3
12.45	13.35 / 16.40	4	8	147	14.38	11.20 / 14.25	2	5
15.00	13.00 / 16.05	1	3	148	—	12.00 / 15.00	—	17
—	12.70 / 15.65	—	6	149	16.50	12.15 / 15.55	2	5
13.10	11.80 / 14.65	1	7	150	13.91	13.10 / 15.00	3	15
—	10.70 / 13.90	—	9	152.5	17.80	13.90 / 17.50	1	4
11.55	9.70 / 12.80	3	41	155	—	15.40 / 19.00	—	7
—	8.75 / 11.85	—	26	157.5	—	17.45 / 20.55	—	16
9.50	7.90 / 10.80	4	13	160	—	19.00 / 22.10	—	5
7.60	7.25 / 10.20	2	2	162.5	—	20.30 / 23.85	—	—
8.12	6.30 / 9.80	2	11	165	—	22.60 / 25.50	—	—
—	5.65 / 9.05	—	20	167.5	—	24.70 / 27.40	—	—
—	5.55 / 8.25	—	9	170	—	25.90 / 29.25	—	—
6.75	4.40 / 7.90	1	—	172.5	—	27.90 / 31.20	—	—
6.00	4.55 / 7.50	1	51	175	—	30.25 / 33.15	—	—
5.25	3.45 / 6.90	9	—	177.5	—	32.15 / 35.20	—	—
4.30	3.40 / 6.15	4	11	180	—	34.35 / 37.25	—	—
4.02	3.05 / 5.50	23	—	182.5	—	36.55 / 39.35	—	—
4.43	2.25 / 4.55	2	2	185	—	38.60 / 41.50	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 15,543 · put OI 12,116

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	35.30 / 37.95	—	1,022	115	2.63	2.41 / 2.87	106	410
31.00	31.25 / 34.25	7	1,196	120	3.57	3.10 / 4.00	135	4,111
26.50	27.80 / 30.70	1	31	125	5.10	4.50 / 5.50	77	391
22.91	24.05 / 26.90	15	2,131	130	5.85	6.10 / 7.05	117	1,749
22.00	20.90 / 23.80	16	177	135	8.15	7.15 / 9.05	47	1,423
19.89	19.00 / 20.80	12	312	140	11.09	9.90 / 11.30	48	1,621
16.58	16.50 / 18.10	90	178	145	13.75	12.50 / 14.30	328	260
15.00	14.60 / 15.45	176	461	150	16.42	14.75 / 16.50	35	802
12.60	12.45 / 13.90	62	2,496	155	21.45	17.70 / 20.25	7	107
11.25	10.50 / 11.90	168	1,358	160	23.60	20.95 / 23.45	5	1,011
9.20	9.45 / 9.95	294	2,667	165	—	24.30 / 26.80	—	29
7.75	7.65 / 9.00	22	493	170	—	27.90 / 30.35	—	14
7.25	6.85 / 7.50	726	882	175	—	31.45 / 34.35	—	68
6.12	5.80 / 6.50	189	1,902	180	—	35.75 / 38.30	—	119
5.35	4.25 / 5.70	29	237	185	—	39.50 / 42.50	—	1
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on MRNA

MRNA options score MRNA gamma walls MRNA max pain MRNA IV rank MRNA put/call ratio MRNA options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.