Detailed MRNA options chain for 2026-09-04 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for MRNA.
This page focuses on a single options expiration date for MRNA – 2026-09-04 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for MRNA into 2026-09-04.
This MRNA 2026-09-04 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on MRNA expiring on 2026-09-04. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| MRNA 260904C00150000 | 150.00 | 1.88 | 1.6 | 1.98 | 2873 | 3001 | 70.26% | |
| MRNA 260904C00143000 | 143.00 | 3.74 | 3.45 | 4 | 136 | 1635 | 71.07% | |
| MRNA 260904C00145000 | 145.00 | 3 | 2.76 | 3.25 | 587 | 1352 | 70.09% | |
| MRNA 260904C00250000 | 250.00 | 0.04 | 0 | 0.09 | 71 | 1217 | 149.22% | |
| MRNA 260904C00200000 | 200.00 | 0.15 | 0.06 | 0.14 | 406 | 1193 | 109.38% | |
| MRNA 260904C00180000 | 180.00 | 0.19 | 0.12 | 0.21 | 511 | 1192 | 88.67% | |
| MRNA 260904C00152500 | 152.50 | 1.55 | 1.27 | 1.92 | 39 | 877 | 74.66% | |
| MRNA 260904C00155000 | 155.00 | 1.16 | 0.96 | 1.35 | 291 | 862 | 73.39% | |
| MRNA 260904C00160000 | 160.00 | 0.75 | 0.7 | 0.91 | 369 | 761 | 77.83% | |
| MRNA 260904C00260000 | 260.00 | 0.01 | 0 | 0.13 | 4 | 673 | 164.06% | |
| MRNA 260904C00141000 | 141.00 | 4.5 | 3.75 | 5 | 88 | 670 | 69.90% | |
| MRNA 260904C00130000 | 130.00 | 10.5 | 10 | 10.9 | 236 | 566 | 70.39% | YES |
| MRNA 260904C00170000 | 170.00 | 0.32 | 0.3 | 0.42 | 507 | 554 | 83.69% | |
| MRNA 260904C00148000 | 148.00 | 2.3 | 2.05 | 2.54 | 33 | 547 | 71.36% | |
| MRNA 260904C00190000 | 190.00 | 0.11 | 0.09 | 0.15 | 248 | 543 | 98.83% | |
| MRNA 260904C00147000 | 147.00 | 2.35 | 2.22 | 2.77 | 58 | 492 | 70.70% | |
| MRNA 260904C00165000 | 165.00 | 0.48 | 0.5 | 0.64 | 177 | 413 | 81.98% | |
| MRNA 260904C00175000 | 175.00 | 0.26 | 0.2 | 0.28 | 99 | 398 | 86.13% | |
| MRNA 260904C00140000 | 140.00 | 4.55 | 3.25 | 5 | 2012 | 393 | 61.74% | |
| MRNA 260904C00235000 | 235.00 | 0.05 | 0 | 0.49 | 1 | 361 | 166.80% | |
| MRNA 260904C00064000 | 64.00 | 86.73 | 73.15 | 74.9 | 1 | 342 | 196.88% | YES |
| MRNA 260904C00220000 | 220.00 | 0.24 | 0 | 0.64 | 5 | 262 | 155.86% | |
| MRNA 260904C00055000 | 55.00 | 95.5 | 80.95 | 84.3 | 1 | 238 | 400.98% | YES |
| MRNA 260904C00070000 | 70.00 | 65.99 | 67.1 | 68.95 | 7 | 227 | 175.00% | YES |
| MRNA 260904C00240000 | 240.00 | 0.03 | 0 | 0.24 | 17 | 211 | 156.84% | |
| MRNA 260904C00149000 | 149.00 | 2.3 | 1.86 | 2.29 | 186 | 172 | 71.48% | |
| MRNA 260904C00071000 | 71.00 | 69.55 | 65.4 | 68.45 | 20 | 170 | 309.47% | YES |
| MRNA 260904C00255000 | 255.00 | 0.01 | 0 | 0.29 | 1 | 142 | 175.20% | |
| MRNA 260904C00068000 | 68.00 | 72.25 | 68.35 | 71.3 | 20 | 129 | 318.55% | YES |
| MRNA 260904C00157500 | 157.50 | 0.93 | 0.45 | 1.65 | 145 | 127 | 77.64% | |
| MRNA 260904C00075000 | 75.00 | 62.55 | 60.95 | 64.35 | 1 | 125 | 282.91% | YES |
| MRNA 260904C00062000 | 62.00 | 93.25 | 74.25 | 77.4 | 6 | 122 | 360.35% | YES |
| MRNA 260904C00210000 | 210.00 | 0.05 | 0.04 | 0.08 | 140 | 122 | 114.06% | |
| MRNA 260904C00120000 | 120.00 | 19.65 | 17.35 | 19.65 | 19 | 119 | 68.75% | YES |
| MRNA 260904C00245000 | 245.00 | 0.01 | 0 | 0.53 | 53 | 114 | 179.49% | |
| MRNA 260904C00187500 | 187.50 | 0.12 | 0.09 | 0.34 | 107 | 114 | 104.00% | |
| MRNA 260904C00131000 | 131.00 | 9.9 | 8.85 | 10.65 | 26 | 108 | 70.19% | YES |
| MRNA 260904C00185000 | 185.00 | 0.16 | 0.09 | 0.19 | 99 | 108 | 93.95% | |
| MRNA 260904C00230000 | 230.00 | 0.16 | 0 | 0.6 | 51 | 101 | 166.21% | |
| MRNA 260904C00135000 | 135.00 | 6.5 | 6.6 | 7.3 | 329 | 99 | 66.04% | YES |
| MRNA 260904C00142000 | 142.00 | 4 | 3.95 | 4 | 223 | 98 | 69.68% | |
| MRNA 260904C00058000 | 58.00 | 79.78 | 78.25 | 81.45 | 95 | 98 | 389.65% | YES |
| MRNA 260904C00215000 | 215.00 | 0.03 | 0 | 0.26 | 48 | 93 | 131.45% | |
| MRNA 260904C00080000 | 80.00 | 56.83 | 56.35 | 59.6 | 1 | 86 | 268.56% | YES |
| MRNA 260904C00162500 | 162.50 | 0.42 | 0 | 0.68 | 40 | 77 | 68.36% | |
| MRNA 260904C00129000 | 129.00 | 11.1 | 9.8 | 12 | 3 | 75 | 66.24% | YES |
| MRNA 260904C00195000 | 195.00 | 0.11 | 0 | 0.29 | 220 | 75 | 108.40% | |
| MRNA 260904C00128000 | 128.00 | 16.6 | 10.2 | 12.95 | 2 | 66 | 64.94% | YES |
| MRNA 260904C00119000 | 119.00 | 35 | 17.9 | 20.9 | 0 | 65 | 68.26% | YES |
| MRNA 260904C00205000 | 205.00 | 0.04 | 0.01 | 0.22 | 52 | 65 | 117.58% | |
| MRNA 260904C00182500 | 182.50 | 0.18 | 0 | 0.42 | 62 | 64 | 96.09% | |
| MRNA 260904C00144000 | 144.00 | 3.26 | 1.84 | 4.5 | 338 | 64 | 68.19% | |
| MRNA 260904C00061000 | 61.00 | 76.11 | 75.3 | 78.4 | 1 | 62 | 366.70% | YES |
| MRNA 260904C00146000 | 146.00 | 2.9 | 2.41 | 2.76 | 6361 | 58 | 68.26% | |
| MRNA 260904C00139000 | 139.00 | 5.5 | 4.6 | 4.9 | 6432 | 53 | 64.09% | |
| MRNA 260904C00065000 | 65.00 | 72.24 | 71.35 | 74.3 | 10 | 45 | 336.04% | YES |
| MRNA 260904C00192500 | 192.50 | 0.3 | 0.03 | 0.49 | 121 | 39 | 114.65% | |
| MRNA 260904C00067000 | 67.00 | 73.5 | 68.95 | 72.3 | 1 | 39 | 324.22% | YES |
| MRNA 260904C00172500 | 172.50 | 0.27 | 0.27 | 0.63 | 15 | 38 | 92.19% | |
| MRNA 260904C00137000 | 137.00 | 5.94 | 5.55 | 6.15 | 165 | 38 | 65.80% | YES |
| MRNA 260904C00126000 | 126.00 | 13.68 | 11.8 | 14.3 | 2 | 36 | 62.70% | YES |
| MRNA 260904C00133000 | 133.00 | 8.1 | 6.75 | 10 | 27 | 35 | 69.07% | YES |
| MRNA 260904C00073000 | 73.00 | 61.19 | 63.3 | 66.45 | 1 | 32 | 298.54% | YES |
| MRNA 260904C00167500 | 167.50 | 0.44 | 0.29 | 0.56 | 30 | 32 | 81.74% | |
| MRNA 260904C00100000 | 100.00 | 41.76 | 36.45 | 39.6 | 2 | 31 | 88.28% | YES |
| MRNA 260904C00138000 | 138.00 | 5.35 | 5 | 6 | 218 | 31 | 67.58% | |
| MRNA 260904C00197500 | 197.50 | 0.17 | 0.04 | 0.3 | 202 | 31 | 114.26% | |
| MRNA 260904C00095000 | 95.00 | 41.8 | 40.7 | 44.4 | 1 | 30 | 191.31% | YES |
| MRNA 260904C00069000 | 69.00 | 70.87 | 67.6 | 70.45 | 20 | 30 | 178.13% | YES |
| MRNA 260904C00072000 | 72.00 | 65.98 | 64.3 | 67.5 | 2 | 29 | 306.45% | YES |
| MRNA 260904C00085000 | 85.00 | 73.38 | 51.4 | 54.6 | 1 | 29 | 112.50% | YES |
| MRNA 260904C00110000 | 110.00 | 27.8 | 26 | 29.15 | 13 | 29 | 123.49% | YES |
| MRNA 260904C00060000 | 60.00 | 90 | 76.2 | 79.4 | 6 | 28 | 373.24% | YES |
| MRNA 260904C00132000 | 132.00 | 8.5 | 8.3 | 9.6 | 74 | 27 | 68.24% | YES |
| MRNA 260904C00177500 | 177.50 | 0.17 | 0.09 | 0.28 | 48 | 27 | 86.43% | |
| MRNA 260904C00074000 | 74.00 | 63.62 | 62.35 | 65.45 | 1 | 22 | 293.07% | YES |
| MRNA 260904C00076000 | 76.00 | 74.94 | 59.75 | 62.7 | 19 | 21 | 241.21% | YES |
| MRNA 260904C00105000 | 105.00 | 32.72 | 31.35 | 34.55 | 2 | 20 | 154.64% | YES |
| MRNA 260904C00063000 | 63.00 | 73.73 | 73.2 | 76.45 | 1 | 20 | 356.84% | YES |
| MRNA 260904C00066000 | 66.00 | 73.76 | 70.4 | 73.3 | 2 | 19 | 330.08% | YES |
| MRNA 260904C00125000 | 125.00 | 15.54 | 13.05 | 15.25 | 58 | 19 | 68.46% | YES |
| MRNA 260904C00115000 | 115.00 | 40.4 | 21.35 | 24 | 1 | 19 | 100.88% | YES |
| MRNA 260904C00051000 | 51.00 | 105.4 | 85.05 | 87.65 | 1 | 18 | 375.20% | YES |
| MRNA 260904C00123000 | 123.00 | 16.15 | 13.75 | 17.6 | 4 | 17 | 64.31% | YES |
| MRNA 260904C00202500 | 202.50 | 0.04 | 0.01 | 0.06 | 276 | 16 | 99.22% | |
| MRNA 260904C00127000 | 127.00 | 12.9 | 11 | 14.25 | 1 | 16 | 69.82% | YES |
| MRNA 260904C00059000 | 59.00 | 99.71 | 76.8 | 80.65 | 2 | 15 | 394.53% | YES |
| MRNA 260904C00134000 | 134.00 | 8 | 6.9 | 7.6 | 361 | 15 | 62.33% | YES |
| MRNA 260904C00124000 | 124.00 | 15.57 | 13.4 | 16.55 | 2 | 11 | 68.26% | YES |
| MRNA 260904C00056000 | 56.00 | 88.84 | 80.25 | 83.4 | 1 | 10 | 400.49% | YES |
| MRNA 260904C00225000 | 225.00 | 0.04 | 0.01 | 0.17 | 107 | 10 | 136.33% | |
| MRNA 260904C00136000 | 136.00 | 6.87 | 6 | 7.25 | 160 | 8 | 68.92% | YES |
| MRNA 260904C00054000 | 54.00 | 11.55 | 82.4 | 85.8 | 1 | 8 | 270.31% | YES |
| MRNA 260904C00050000 | 50.00 | 77.41 | 86.35 | 89.5 | 3 | 6 | 452.34% | YES |
| MRNA 260904C00121000 | 121.00 | 21.07 | 16.05 | 19.15 | 0 | 6 | 68.75% | YES |
| MRNA 260904C00052000 | 52.00 | 101.79 | 84.35 | 87.75 | 5 | 6 | 260.94% | YES |
| MRNA 260904C00090000 | 90.00 | 56.77 | 45.5 | 49.55 | 2 | 5 | 218.70% | YES |
| MRNA 260904C00035000 | 35.00 | 106.47 | 101.5 | 104.4 | 0 | 4 | 590.04% | YES |
| MRNA 260904C00040000 | 40.00 | 99.21 | 95.85 | 99.4 | 2 | 3 | 535.16% | YES |
| MRNA 260904C00053000 | 53.00 | 93.15 | 83.35 | 86.8 | 1 | 3 | 267.19% | YES |
| MRNA 260904C00057000 | 57.00 | 80.04 | 78.5 | 82.4 | 2 | 3 | 393.46% | YES |
| MRNA 260904C00047000 | 47.00 | 114 | 89.35 | 92.75 | 1 | 2 | 286.72% | YES |
| MRNA 260904C00043000 | 43.00 | 98.41 | 92.7 | 96.4 | 0 | 2 | 505.86% | YES |
| MRNA 260904C00116000 | 116.00 | 30.82 | 20 | 23.8 | 2 | 2 | 116.89% | YES |
| MRNA 260904C00045000 | 45.00 | 77.3 | 91.35 | 94.4 | 1 | 1 | 487.60% | YES |
| MRNA 260904C00099000 | 99.00 | 43.15 | 36.7 | 40.4 | 1 | 1 | 174.51% | YES |
| MRNA 260904C00112000 | 112.00 | 25.15 | 24.6 | 27.9 | 20 | 1 | 81.84% | YES |
| MRNA 260904C00049000 | 49.00 | 104.63 | 87.35 | 90.75 | 1 | 1 | 276.56% | YES |
The table below lists all put options on MRNA expiring on 2026-09-04. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| MRNA 260904P00120000 | 120.00 | 0.61 | 0.62 | 0.73 | 1620 | 10539 | 73.97% | |
| MRNA 260904P00125000 | 125.00 | 1.25 | 1.25 | 1.45 | 595 | 10023 | 72.29% | |
| MRNA 260904P00095000 | 95.00 | 0.03 | 0.02 | 0.05 | 114 | 3128 | 101.17% | |
| MRNA 260904P00100000 | 100.00 | 0.04 | 0.02 | 0.04 | 748 | 1316 | 86.72% | |
| MRNA 260904P00130000 | 130.00 | 2.35 | 2.48 | 2.71 | 1749 | 1173 | 72.39% | |
| MRNA 260904P00105000 | 105.00 | 0.05 | 0.06 | 0.1 | 428 | 1150 | 84.96% | |
| MRNA 260904P00080000 | 80.00 | 0.02 | 0.01 | 0.05 | 948 | 955 | 140.63% | |
| MRNA 260904P00070000 | 70.00 | 0.02 | 0 | 0.03 | 59 | 926 | 160.94% | |
| MRNA 260904P00115000 | 115.00 | 0.25 | 0.18 | 0.33 | 690 | 886 | 72.85% | |
| MRNA 260904P00075000 | 75.00 | 0.01 | 0 | 0.02 | 63 | 817 | 140.63% | |
| MRNA 260904P00050000 | 50.00 | 0.01 | 0 | 0.01 | 26 | 724 | 212.50% | |
| MRNA 260904P00110000 | 110.00 | 0.14 | 0.11 | 0.23 | 364 | 681 | 81.25% | |
| MRNA 260904P00054000 | 54.00 | 0.03 | 0 | 0.03 | 677 | 678 | 218.75% | |
| MRNA 260904P00052000 | 52.00 | 0.01 | 0 | 0.01 | 126 | 611 | 206.25% | |
| MRNA 260904P00056000 | 56.00 | 0.02 | 0 | 0.05 | 279 | 535 | 220.31% | |
| MRNA 260904P00140000 | 140.00 | 6.85 | 6.85 | 7.55 | 533 | 491 | 74.88% | YES |
| MRNA 260904P00090000 | 90.00 | 0.02 | 0.01 | 0.06 | 99 | 479 | 114.06% | |
| MRNA 260904P00053000 | 53.00 | 0.02 | 0 | 0.07 | 34 | 431 | 242.19% | |
| MRNA 260904P00150000 | 150.00 | 15.02 | 12.6 | 15 | 124 | 416 | 70.26% | YES |
| MRNA 260904P00055000 | 55.00 | 0.02 | 0 | 0.08 | 33 | 404 | 235.94% | |
| MRNA 260904P00135000 | 135.00 | 4.15 | 4.25 | 4.5 | 403 | 401 | 71.31% | |
| MRNA 260904P00065000 | 65.00 | 0.01 | 0 | 0.01 | 1 | 400 | 162.50% | |
| MRNA 260904P00060000 | 60.00 | 0.02 | 0 | 0.1 | 33 | 392 | 220.31% | |
| MRNA 260904P00040000 | 40.00 | 0.01 | 0 | 0.01 | 8 | 385 | 262.50% | |
| MRNA 260904P00085000 | 85.00 | 0.02 | 0.01 | 0.1 | 73 | 344 | 135.16% | |
| MRNA 260904P00139000 | 139.00 | 6.2 | 5.7 | 7 | 122 | 334 | 71.31% | YES |
| MRNA 260904P00076000 | 76.00 | 0.02 | 0 | 0.45 | 43 | 313 | 197.27% | |
| MRNA 260904P00114000 | 114.00 | 0.3 | 0.22 | 0.3 | 187 | 301 | 76.07% | |
| MRNA 260904P00051000 | 51.00 | 0.02 | 0 | 0.09 | 132 | 290 | 257.81% | |
| MRNA 260904P00069000 | 69.00 | 0.08 | 0 | 0.54 | 29 | 287 | 232.23% | |
| MRNA 260904P00145000 | 145.00 | 10.4 | 9.8 | 11.35 | 190 | 278 | 77.54% | YES |
| MRNA 260904P00165000 | 165.00 | 28.71 | 26 | 29.1 | 7 | 265 | 80.96% | YES |
| MRNA 260904P00047000 | 47.00 | 0.01 | 0 | 0.02 | 222 | 261 | 240.63% | |
| MRNA 260904P00057000 | 57.00 | 0.02 | 0 | 0.1 | 4 | 258 | 232.81% | |
| MRNA 260904P00058000 | 58.00 | 0.02 | 0 | 0.12 | 335 | 254 | 233.59% | |
| MRNA 260904P00170000 | 170.00 | 25 | 31.2 | 33.95 | 26 | 253 | 91.89% | YES |
| MRNA 260904P00059000 | 59.00 | 0.02 | 0 | 0.01 | 1 | 228 | 181.25% | |
| MRNA 260904P00067000 | 67.00 | 0.02 | 0 | 0.02 | 216 | 207 | 165.63% | |
| MRNA 260904P00128000 | 128.00 | 1.8 | 1.81 | 2.17 | 220 | 184 | 71.75% | |
| MRNA 260904P00049000 | 49.00 | 0.01 | 0 | 0.01 | 54 | 184 | 218.75% | |
| MRNA 260904P00102000 | 102.00 | 0.1 | 0 | 0.09 | 207 | 183 | 85.94% | |
| MRNA 260904P00108000 | 108.00 | 0.1 | 0.05 | 0.15 | 53 | 178 | 79.69% | |
| MRNA 260904P00106000 | 106.00 | 0.08 | 0 | 0.23 | 13 | 169 | 86.91% | |
| MRNA 260904P00160000 | 160.00 | 23.23 | 20.95 | 24.8 | 52 | 159 | 79.39% | YES |
| MRNA 260904P00074000 | 74.00 | 0.02 | 0 | 0.25 | 95 | 156 | 188.67% | |
| MRNA 260904P00142000 | 142.00 | 8.05 | 7 | 9.95 | 726 | 152 | 75.83% | YES |
| MRNA 260904P00116000 | 116.00 | 0.35 | 0.11 | 0.52 | 74 | 150 | 73.14% | |
| MRNA 260904P00048000 | 48.00 | 0.01 | 0 | 0.01 | 3 | 135 | 225.00% | |
| MRNA 260904P00064000 | 64.00 | 0.02 | 0 | 0.25 | 99 | 132 | 228.52% | |
| MRNA 260904P00071000 | 71.00 | 0.02 | 0 | 0.02 | 179 | 125 | 153.13% | |
| MRNA 260904P00138000 | 138.00 | 5.51 | 5.3 | 6.9 | 182 | 123 | 74.83% | YES |
| MRNA 260904P00045000 | 45.00 | 0.01 | 0 | 0.01 | 36 | 123 | 237.50% | |
| MRNA 260904P00133000 | 133.00 | 3.23 | 3.05 | 3.8 | 310 | 122 | 69.60% | |
| MRNA 260904P00123000 | 123.00 | 0.75 | 0.82 | 1 | 40 | 121 | 70.07% | |
| MRNA 260904P00155000 | 155.00 | 19.2 | 17.2 | 19.35 | 11 | 114 | 75.59% | YES |
| MRNA 260904P00046000 | 46.00 | 0.02 | 0 | 0.02 | 283 | 109 | 243.75% | |
| MRNA 260904P00137000 | 137.00 | 5.2 | 4.85 | 5.8 | 151 | 106 | 71.53% | |
| MRNA 260904P00157500 | 157.50 | 20.53 | 19.45 | 22.05 | 11 | 105 | 81.74% | YES |
| MRNA 260904P00149000 | 149.00 | 14.32 | 12 | 14.35 | 28 | 101 | 72.88% | YES |
| MRNA 260904P00143000 | 143.00 | 8.58 | 8.6 | 10.55 | 37 | 100 | 81.74% | YES |
| MRNA 260904P00097000 | 97.00 | 0.03 | 0.01 | 0.07 | 96 | 93 | 97.66% | |
| MRNA 260904P00132000 | 132.00 | 3.47 | 3.05 | 3.55 | 58 | 92 | 72.93% | |
| MRNA 260904P00148000 | 148.00 | 12.45 | 11.65 | 13.35 | 38 | 89 | 74.22% | YES |
| MRNA 260904P00062000 | 62.00 | 0.02 | 0 | 0.11 | 143 | 87 | 214.84% | |
| MRNA 260904P00152500 | 152.50 | 16.72 | 14.6 | 18 | 1 | 84 | 78.03% | YES |
| MRNA 260904P00066000 | 66.00 | 0.05 | 0 | 0.02 | 62 | 83 | 168.75% | |
| MRNA 260904P00073000 | 73.00 | 0.06 | 0 | 0.74 | 211 | 81 | 226.56% | |
| MRNA 260904P00141000 | 141.00 | 7.4 | 6.75 | 8.1 | 30 | 81 | 70.39% | YES |
| MRNA 260904P00118000 | 118.00 | 0.53 | 0.16 | 0.78 | 24 | 78 | 73.63% | |
| MRNA 260904P00136000 | 136.00 | 4.58 | 3.7 | 5.55 | 286 | 75 | 68.80% | |
| MRNA 260904P00113000 | 113.00 | 0.2 | 0.15 | 0.25 | 182 | 74 | 75.20% | |
| MRNA 260904P00063000 | 63.00 | 0.01 | 0 | 0.05 | 18 | 73 | 193.75% | |
| MRNA 260904P00122000 | 122.00 | 0.89 | 0.67 | 1.09 | 106 | 72 | 72.80% | |
| MRNA 260904P00061000 | 61.00 | 0.01 | 0 | 0.6 | 78 | 70 | 273.83% | |
| MRNA 260904P00111000 | 111.00 | 0.13 | 0.01 | 0.24 | 38 | 70 | 74.61% | |
| MRNA 260904P00144000 | 144.00 | 10.38 | 9.35 | 10.8 | 19 | 70 | 79.81% | YES |
| MRNA 260904P00146000 | 146.00 | 11.25 | 9.1 | 13 | 7 | 69 | 74.51% | YES |
| MRNA 260904P00134000 | 134.00 | 3.5 | 2.96 | 4.5 | 124 | 66 | 68.46% | |
| MRNA 260904P00127000 | 127.00 | 1.9 | 1.46 | 2.02 | 200 | 62 | 71.66% | |
| MRNA 260904P00147000 | 147.00 | 12.6 | 10.55 | 12.95 | 5 | 56 | 74.17% | YES |
| MRNA 260904P00131000 | 131.00 | 2.83 | 2.54 | 3.1 | 124 | 55 | 71.05% | |
| MRNA 260904P00043000 | 43.00 | 0.01 | 0 | 0.01 | 6 | 54 | 243.75% | |
| MRNA 260904P00099000 | 99.00 | 0.05 | 0 | 0.12 | 138 | 53 | 97.27% | |
| MRNA 260904P00109000 | 109.00 | 0.11 | 0.06 | 0.16 | 59 | 53 | 78.32% | |
| MRNA 260904P00162500 | 162.50 | 16.15 | 23.9 | 26.95 | 4 | 53 | 86.47% | YES |
| MRNA 260904P00119000 | 119.00 | 0.38 | 0.39 | 0.75 | 31 | 52 | 73.93% | |
| MRNA 260904P00107000 | 107.00 | 0.13 | 0 | 0.81 | 11 | 51 | 105.18% | |
| MRNA 260904P00072000 | 72.00 | 0.01 | 0 | 0.54 | 60 | 48 | 219.34% | |
| MRNA 260904P00104000 | 104.00 | 0.08 | 0 | 1.88 | 237 | 47 | 138.53% | |
| MRNA 260904P00124000 | 124.00 | 1.12 | 1 | 1.29 | 35 | 41 | 71.80% | |
| MRNA 260904P00103000 | 103.00 | 0.2 | 0 | 0.8 | 12 | 38 | 117.77% | |
| MRNA 260904P00101000 | 101.00 | 0.1 | 0 | 2.16 | 3 | 36 | 155.03% | |
| MRNA 260904P00121000 | 121.00 | 0.77 | 0.77 | 0.77 | 194 | 33 | 73.34% | |
| MRNA 260904P00117000 | 117.00 | 0.44 | 0.09 | 0.7 | 58 | 32 | 73.73% | |
| MRNA 260904P00126000 | 126.00 | 1.44 | 1.27 | 1.64 | 83 | 31 | 70.46% | |
| MRNA 260904P00098000 | 98.00 | 0.17 | 0 | 1.15 | 4 | 31 | 144.43% | |
| MRNA 260904P00129000 | 129.00 | 2.09 | 2.14 | 2.47 | 20 | 27 | 72.46% | |
| MRNA 260904P00044000 | 44.00 | 0.01 | 0 | 0.01 | 63 | 18 | 237.50% | |
| MRNA 260904P00175000 | 175.00 | 40.8 | 36.1 | 38.85 | 1 | 13 | 97.46% | YES |
| MRNA 260904P00112000 | 112.00 | 0.19 | 0.14 | 0.24 | 101 | 12 | 77.15% | |
| MRNA 260904P00068000 | 68.00 | 0.13 | 0 | 0.54 | 175 | 10 | 236.72% | |
| MRNA 260904P00035000 | 35.00 | 0.02 | 0 | 0.01 | 2 | 9 | 287.50% | |
| MRNA 260904P00180000 | 180.00 | 43.45 | 41.05 | 44.1 | 1 | 8 | 110.55% | YES |
| MRNA 260904P00167500 | 167.50 | 15.47 | 28.55 | 32.2 | 2 | 2 | 96.24% | YES |
| MRNA 260904P00205000 | 205.00 | 70.05 | 65.85 | 68.7 | 1 | 1 | 132.42% | YES |
| MRNA 260904P00220000 | 220.00 | 80 | 80.75 | 84.7 | 0 | 0 | 178.61% | YES |
| MRNA 260904P00260000 | 260.00 | 109.1 | 121.2 | 123.7 | 2 | 0 | 209.57% | YES |
| MRNA 260904P00225000 | 225.00 | 94.8 | 86.25 | 89.5 | 4 | 0 | 191.99% | YES |
This page displays the full MRNA options chain for contracts expiring on 2026-09-04. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-09-04. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in MRNA.
The ITM column highlights whether a contract is currently in-the-money for MRNA: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for MRNA between now and 2026-09-04. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-09-04 options chain gives a granular view for one maturity only. For a complete picture of positioning in MRNA, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The MRNA options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-09-04 approaches.
