Detailed MRNA options chain for 2026-09-25 – 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 – 2026-09-25 – 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 2026-09-25.
This MRNA 2026-09-25 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 2026-09-25. 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 260925C00140000 | 140.00 | 10.34 | 9.55 | 10.75 | 713 | 603 | 71.30% | |
| MRNA 260925C00142000 | 142.00 | 9 | 7.45 | 10.5 | 556 | 556 | 69.12% | |
| MRNA 260925C00200000 | 200.00 | 1.29 | 0.95 | 1.56 | 59 | 476 | 88.72% | |
| MRNA 260925C00150000 | 150.00 | 6.7 | 5.55 | 7.55 | 28 | 346 | 71.66% | |
| MRNA 260925C00145000 | 145.00 | 8.5 | 7.55 | 8.5 | 67 | 326 | 70.41% | |
| MRNA 260925C00170000 | 170.00 | 3.04 | 2.1 | 4.05 | 33 | 289 | 77.98% | |
| MRNA 260925C00175000 | 175.00 | 2.3 | 2.27 | 3 | 36 | 275 | 80.13% | |
| MRNA 260925C00180000 | 180.00 | 2.05 | 1.33 | 2.65 | 11 | 270 | 79.03% | |
| MRNA 260925C00075000 | 75.00 | 61.09 | 61.2 | 65.2 | 100 | 262 | 104.49% | YES |
| MRNA 260925C00080000 | 80.00 | 58 | 56 | 59.7 | 1 | 254 | 143.24% | YES |
| MRNA 260925C00155000 | 155.00 | 5.3 | 4.4 | 6.2 | 9 | 233 | 72.60% | |
| MRNA 260925C00070000 | 70.00 | 76.69 | 65.75 | 69.6 | 6 | 208 | 169.43% | YES |
| MRNA 260925C00260000 | 260.00 | 0.27 | 0 | 0.72 | 2 | 199 | 106.74% | |
| MRNA 260925C00195000 | 195.00 | 1.39 | 0.66 | 1.88 | 2 | 140 | 84.50% | |
| MRNA 260925C00065000 | 65.00 | 71.23 | 70.85 | 74.6 | 6 | 136 | 185.16% | YES |
| MRNA 260925C00152500 | 152.50 | 5.99 | 4.5 | 7.25 | 13 | 111 | 72.00% | |
| MRNA 260925C00210000 | 210.00 | 1.09 | 0.09 | 1.54 | 7 | 106 | 88.72% | |
| MRNA 260925C00160000 | 160.00 | 4.2 | 4 | 4.9 | 52 | 106 | 74.82% | |
| MRNA 260925C00130000 | 130.00 | 13 | 13.55 | 16.25 | 30 | 102 | 69.29% | YES |
| MRNA 260925C00220000 | 220.00 | 1.07 | 0 | 1.5 | 15 | 98 | 94.63% | |
| MRNA 260925C00147000 | 147.00 | 7 | 6.35 | 8.7 | 2 | 97 | 71.73% | |
| MRNA 260925C00205000 | 205.00 | 1.38 | 0 | 1.71 | 3 | 91 | 85.64% | |
| MRNA 260925C00157500 | 157.50 | 4.06 | 4 | 5.65 | 1 | 85 | 73.51% | |
| MRNA 260925C00235000 | 235.00 | 2.86 | 0 | 1.52 | 141 | 78 | 105.08% | |
| MRNA 260925C00165000 | 165.00 | 3.7 | 2.26 | 4.95 | 49 | 67 | 75.68% | |
| MRNA 260925C00068000 | 68.00 | 90.58 | 68 | 71.6 | 4 | 50 | 175.59% | YES |
| MRNA 260925C00135000 | 135.00 | 10.39 | 10.4 | 13.9 | 1 | 48 | 69.09% | YES |
| MRNA 260925C00162500 | 162.50 | 7.6 | 2.8 | 4.65 | 1 | 46 | 72.97% | |
| MRNA 260925C00050000 | 50.00 | 107.8 | 86.4 | 89.5 | 54 | 33 | 237.60% | YES |
| MRNA 260925C00110000 | 110.00 | 39.6 | 28.3 | 31.05 | 8 | 33 | 72.41% | YES |
| MRNA 260925C00190000 | 190.00 | 1.59 | 1.15 | 2.1 | 4 | 32 | 84.91% | |
| MRNA 260925C00172500 | 172.50 | 2.45 | 1.64 | 3.3 | 1 | 31 | 75.39% | |
| MRNA 260925C00120000 | 120.00 | 18.72 | 20.2 | 23 | 1 | 28 | 70.36% | YES |
| MRNA 260925C00185000 | 185.00 | 1.86 | 1.46 | 2.45 | 40 | 28 | 84.03% | |
| MRNA 260925C00230000 | 230.00 | 0.95 | 0 | 1.25 | 15 | 27 | 98.29% | |
| MRNA 260925C00115000 | 115.00 | 37.47 | 23.5 | 27.25 | 2 | 26 | 70.02% | YES |
| MRNA 260925C00085000 | 85.00 | 56 | 51.35 | 55.35 | 0 | 24 | 93.16% | YES |
| MRNA 260925C00100000 | 100.00 | 60 | 36.5 | 40.35 | 21 | 21 | 68.12% | YES |
| MRNA 260925C00177500 | 177.50 | 2.87 | 1 | 3.45 | 7 | 20 | 78.83% | |
| MRNA 260925C00148000 | 148.00 | 8.85 | 6.15 | 8.2 | 5 | 19 | 71.62% | |
| MRNA 260925C00053000 | 53.00 | 10 | 83 | 86.5 | 1 | 18 | 225.24% | YES |
| MRNA 260925C00143000 | 143.00 | 10 | 7.45 | 10.1 | 13 | 18 | 70.39% | |
| MRNA 260925C00167500 | 167.50 | 13.55 | 1.83 | 4.55 | 2 | 16 | 75.64% | |
| MRNA 260925C00049000 | 49.00 | 87.85 | 87.35 | 90.5 | 3 | 14 | 241.89% | YES |
| MRNA 260925C00225000 | 225.00 | 0.54 | 0.01 | 1.15 | 10 | 13 | 93.70% | |
| MRNA 260925C00149000 | 149.00 | 11.75 | 5.45 | 8.15 | 3 | 12 | 71.26% | |
| MRNA 260925C00125000 | 125.00 | 16.45 | 16.65 | 19.35 | 5 | 11 | 69.26% | YES |
| MRNA 260925C00055000 | 55.00 | 11.7 | 80.8 | 84.55 | 1 | 11 | 219.04% | YES |
| MRNA 260925C00215000 | 215.00 | 1.1 | 0.03 | 2.73 | 2 | 11 | 103.22% | |
| MRNA 260925C00105000 | 105.00 | 36.03 | 32.75 | 35.9 | 0 | 10 | 77.69% | YES |
| MRNA 260925C00060000 | 60.00 | 102 | 76 | 79.65 | 2 | 9 | 203.61% | YES |
| MRNA 260925C00255000 | 255.00 | 0.1 | 0 | 1.1 | 1 | 9 | 111.13% | |
| MRNA 260925C00240000 | 240.00 | 1.48 | 0 | 1.38 | 4 | 8 | 106.45% | |
| MRNA 260925C00146000 | 146.00 | 8 | 7.3 | 9.9 | 4 | 8 | 76.50% | |
| MRNA 260925C00048000 | 48.00 | 16.25 | 87.4 | 91.55 | 1 | 7 | 248.10% | YES |
| MRNA 260925C00144000 | 144.00 | 7.5 | 6.5 | 9.75 | 3 | 7 | 68.65% | |
| MRNA 260925C00069000 | 69.00 | 78.57 | 66.9 | 70.65 | 1 | 7 | 173.78% | YES |
| MRNA 260925C00059000 | 59.00 | 58.22 | 77.1 | 80.75 | 9 | 6 | 210.11% | YES |
| MRNA 260925C00062000 | 62.00 | 89 | 74.05 | 77.8 | 10 | 6 | 200.78% | YES |
| MRNA 260925C00067000 | 67.00 | 71 | 68.8 | 72.6 | 1 | 5 | 178.71% | YES |
| MRNA 260925C00245000 | 245.00 | 1.23 | 0 | 1.62 | 4 | 5 | 112.70% | |
| MRNA 260925C00073000 | 73.00 | 99.35 | 63.25 | 67.15 | 3 | 5 | 108.69% | YES |
| MRNA 260925C00076000 | 76.00 | 78.9 | 60 | 63.75 | 0 | 4 | 155.42% | YES |
| MRNA 260925C00057000 | 57.00 | 98.4 | 78.65 | 82.55 | 2 | 3 | 211.52% | YES |
| MRNA 260925C00061000 | 61.00 | 73.42 | 75.15 | 79.1 | 1 | 3 | 128.13% | YES |
| MRNA 260925C00063000 | 63.00 | 69.15 | 73.1 | 76.55 | 1 | 3 | 190.33% | YES |
| MRNA 260925C00074000 | 74.00 | 69.23 | 62.25 | 66.2 | 0 | 2 | 108.40% | YES |
| MRNA 260925C00250000 | 250.00 | 0.2 | 0 | 1.05 | 1 | 2 | 107.52% | |
| MRNA 260925C00090000 | 90.00 | 68.77 | 46.95 | 50.1 | 1 | 2 | 90.04% | YES |
| MRNA 260925C00072000 | 72.00 | 87.45 | 64.65 | 68.1 | 1 | 2 | 122.07% | YES |
| MRNA 260925C00064000 | 64.00 | 91.7 | 71.9 | 75.65 | 1 | 2 | 189.79% | YES |
| MRNA 260925C00056000 | 56.00 | 5.85 | 79.7 | 83.55 | 0 | 1 | 215.23% | YES |
| MRNA 260925C00071000 | 71.00 | 72.85 | 65.1 | 68.65 | 0 | 1 | 167.68% | YES |
| MRNA 260925C00054000 | 54.00 | 96.73 | 81.65 | 85.55 | 2 | 1 | 222.95% | YES |
| MRNA 260925C00052000 | 52.00 | 105.9 | 84 | 87.95 | 0 | 1 | 243.85% | YES |
| MRNA 260925C00047000 | 47.00 | 108.25 | 88.5 | 92.55 | 0 | 1 | 252.64% | YES |
| MRNA 260925C00046000 | 46.00 | 17.83 | 89.6 | 93.7 | 0 | 1 | 262.74% | YES |
| MRNA 260925C00066000 | 66.00 | 5.43 | 70.35 | 74.1 | 0 | 0 | 126.37% | YES |
The table below lists all put options on MRNA expiring on 2026-09-25. 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 260925P00080000 | 80.00 | 0.11 | 0.08 | 0.16 | 84 | 2983 | 87.30% | |
| MRNA 260925P00110000 | 110.00 | 1.64 | 1.33 | 2.01 | 119 | 601 | 72.22% | |
| MRNA 260925P00100000 | 100.00 | 0.72 | 0.61 | 0.88 | 84 | 305 | 76.37% | |
| MRNA 260925P00048000 | 48.00 | 0.02 | 0 | 2.13 | 1 | 210 | 228.42% | |
| MRNA 260925P00055000 | 55.00 | 0.64 | 0 | 2.13 | 1 | 208 | 201.47% | |
| MRNA 260925P00090000 | 90.00 | 0.31 | 0.22 | 0.35 | 124 | 197 | 80.27% | |
| MRNA 260925P00074000 | 74.00 | 0.07 | 0 | 0.86 | 22 | 195 | 119.82% | |
| MRNA 260925P00130000 | 130.00 | 6.99 | 6.65 | 7.45 | 27 | 192 | 70.28% | |
| MRNA 260925P00076000 | 76.00 | 0.01 | 0 | 0.79 | 1 | 185 | 113.57% | |
| MRNA 260925P00140000 | 140.00 | 12.18 | 11.3 | 12.8 | 29 | 161 | 70.61% | YES |
| MRNA 260925P00152500 | 152.50 | 19.97 | 19.2 | 21.95 | 13 | 158 | 73.33% | YES |
| MRNA 260925P00120000 | 120.00 | 3.57 | 3.35 | 3.9 | 83 | 145 | 70.51% | |
| MRNA 260925P00070000 | 70.00 | 0.09 | 0.04 | 0.14 | 235 | 140 | 102.73% | |
| MRNA 260925P00162500 | 162.50 | 25 | 26.65 | 29.9 | 100 | 132 | 73.32% | YES |
| MRNA 260925P00050000 | 50.00 | 0.02 | 0 | 0.42 | 131 | 127 | 166.80% | |
| MRNA 260925P00155000 | 155.00 | 19.12 | 21.05 | 23.85 | 13 | 126 | 73.61% | YES |
| MRNA 260925P00125000 | 125.00 | 5.07 | 4.8 | 5.65 | 79 | 125 | 70.94% | |
| MRNA 260925P00150000 | 150.00 | 19.66 | 17.65 | 20.15 | 6 | 122 | 73.96% | YES |
| MRNA 260925P00142000 | 142.00 | 12.95 | 12.25 | 14.75 | 1 | 117 | 72.44% | YES |
| MRNA 260925P00144000 | 144.00 | 14.81 | 12.7 | 16.45 | 6 | 116 | 71.51% | YES |
| MRNA 260925P00058000 | 58.00 | 0.4 | 0 | 2.13 | 12 | 115 | 191.02% | |
| MRNA 260925P00075000 | 75.00 | 0.08 | 0 | 0.18 | 1 | 113 | 92.97% | |
| MRNA 260925P00045000 | 45.00 | 0.07 | 0 | 2 | 55 | 108 | 238.18% | |
| MRNA 260925P00047000 | 47.00 | 0.01 | 0 | 2.13 | 1 | 107 | 232.62% | |
| MRNA 260925P00146000 | 146.00 | 15 | 14.85 | 17.45 | 1 | 107 | 73.50% | YES |
| MRNA 260925P00049000 | 49.00 | 0.89 | 0 | 2.13 | 3 | 104 | 224.32% | |
| MRNA 260925P00143000 | 143.00 | 15.65 | 12.9 | 15.55 | 1 | 97 | 73.23% | YES |
| MRNA 260925P00064000 | 64.00 | 0.87 | 0 | 1.02 | 1 | 96 | 148.73% | |
| MRNA 260925P00145000 | 145.00 | 15.25 | 14.2 | 16.8 | 1 | 88 | 73.44% | YES |
| MRNA 260925P00105000 | 105.00 | 1.02 | 1 | 1.3 | 1 | 83 | 74.61% | |
| MRNA 260925P00115000 | 115.00 | 2.35 | 2.18 | 2.9 | 60 | 82 | 71.70% | |
| MRNA 260925P00135000 | 135.00 | 9.92 | 8.2 | 10.95 | 53 | 78 | 71.83% | |
| MRNA 260925P00160000 | 160.00 | 26.16 | 25.1 | 28.3 | 13 | 76 | 76.66% | YES |
| MRNA 260925P00147000 | 147.00 | 17.03 | 15.35 | 18.05 | 2 | 70 | 72.83% | YES |
| MRNA 260925P00073000 | 73.00 | 0.16 | 0 | 1.77 | 2 | 62 | 140.23% | |
| MRNA 260925P00063000 | 63.00 | 1.33 | 0 | 2.13 | 3 | 56 | 174.80% | |
| MRNA 260925P00040000 | 40.00 | 0.02 | 0 | 0.2 | 7 | 55 | 182.81% | |
| MRNA 260925P00065000 | 65.00 | 0.09 | 0 | 2.14 | 110 | 54 | 168.80% | |
| MRNA 260925P00072000 | 72.00 | 0.07 | 0 | 0.18 | 3 | 50 | 98.83% | |
| MRNA 260925P00148000 | 148.00 | 16.08 | 16.25 | 18.75 | 1 | 48 | 73.72% | YES |
| MRNA 260925P00255000 | 255.00 | 113.25 | 115.75 | 119.75 | 0 | 46 | 116.89% | YES |
| MRNA 260925P00068000 | 68.00 | 0.61 | 0 | 1.49 | 2 | 44 | 148.44% | |
| MRNA 260925P00095000 | 95.00 | 0.42 | 0.05 | 0.84 | 54 | 43 | 77.49% | |
| MRNA 260925P00149000 | 149.00 | 17.75 | 15.95 | 19.35 | 1 | 43 | 70.19% | YES |
| MRNA 260925P00085000 | 85.00 | 0.23 | 0 | 0.7 | 29 | 39 | 92.68% | |
| MRNA 260925P00165000 | 165.00 | 29.25 | 28.7 | 32.5 | 4 | 31 | 75.56% | YES |
| MRNA 260925P00157500 | 157.50 | 27 | 23.2 | 25.8 | 5 | 31 | 74.73% | YES |
| MRNA 260925P00053000 | 53.00 | 0.01 | 0 | 2.13 | 12 | 30 | 208.79% | |
| MRNA 260925P00170000 | 170.00 | 28.85 | 33.35 | 36.35 | 16 | 29 | 75.81% | YES |
| MRNA 260925P00060000 | 60.00 | 0.01 | 0 | 0.03 | 5 | 28 | 103.13% | |
| MRNA 260925P00056000 | 56.00 | 1.16 | 0 | 2.13 | 12 | 24 | 197.95% | |
| MRNA 260925P00071000 | 71.00 | 0.05 | 0 | 1.72 | 2 | 21 | 144.63% | |
| MRNA 260925P00062000 | 62.00 | 0.86 | 0 | 1.6 | 1 | 21 | 167.77% | |
| MRNA 260925P00057000 | 57.00 | 0.48 | 0 | 2.13 | 0 | 18 | 194.43% | |
| MRNA 260925P00260000 | 260.00 | 117.87 | 120.85 | 123.7 | 0 | 12 | 102.34% | YES |
| MRNA 260925P00059000 | 59.00 | 0.27 | 0 | 2.13 | 0 | 11 | 187.65% | |
| MRNA 260925P00043000 | 43.00 | 2.45 | 0 | 2.13 | 1 | 10 | 250.39% | |
| MRNA 260925P00245000 | 245.00 | 93 | 105.8 | 109.75 | 2 | 10 | 111.57% | YES |
| MRNA 260925P00061000 | 61.00 | 0.76 | 0 | 2.13 | 0 | 10 | 181.10% | |
| MRNA 260925P00054000 | 54.00 | 1.12 | 0 | 2.13 | 9 | 8 | 205.08% | |
| MRNA 260925P00220000 | 220.00 | 84 | 80.9 | 84.85 | 0 | 7 | 97.31% | YES |
| MRNA 260925P00167500 | 167.50 | 22.08 | 31.15 | 34.15 | 6 | 6 | 75.20% | YES |
| MRNA 260925P00066000 | 66.00 | 1.57 | 0 | 1.43 | 0 | 5 | 152.73% | |
| MRNA 260925P00172500 | 172.50 | 30.2 | 35.55 | 38.6 | 14 | 4 | 76.34% | YES |
| MRNA 260925P00180000 | 180.00 | 32.04 | 42.25 | 46 | 6 | 4 | 80.47% | YES |
| MRNA 260925P00215000 | 215.00 | 66.24 | 75.95 | 79.8 | 4 | 4 | 93.65% | YES |
| MRNA 260925P00046000 | 46.00 | 0.45 | 0 | 2.13 | 1 | 3 | 236.87% | |
| MRNA 260925P00051000 | 51.00 | 1.08 | 0 | 2.13 | 1 | 3 | 216.41% | |
| MRNA 260925P00175000 | 175.00 | 33 | 38.25 | 41.3 | 1 | 3 | 81.42% | YES |
| MRNA 260925P00250000 | 250.00 | 106.2 | 110.8 | 114.65 | 0 | 3 | 113.28% | YES |
| MRNA 260925P00052000 | 52.00 | 0.35 | 0 | 2.13 | 12 | 2 | 212.50% | |
| MRNA 260925P00067000 | 67.00 | 0.06 | 0 | 2.14 | 4 | 2 | 162.89% | |
| MRNA 260925P00185000 | 185.00 | 41.2 | 46.9 | 50.85 | 2 | 2 | 82.96% | YES |
| MRNA 260925P00205000 | 205.00 | 70.75 | 66.25 | 69.95 | 0 | 1 | 90.19% | YES |
| MRNA 260925P00210000 | 210.00 | 74.13 | 71.05 | 74.85 | 0 | 1 | 91.36% | YES |
| MRNA 260925P00069000 | 69.00 | 0.38 | 0 | 0.75 | 0 | 1 | 128.61% | |
| MRNA 260925P00044000 | 44.00 | 0.32 | 0 | 2.13 | 0 | 1 | 245.70% |
This page displays the full MRNA options chain for contracts expiring on 2026-09-25. 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 2026-09-25. 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 2026-09-25. 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 2026-09-25 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 2026-09-25 approaches.
