Detailed MRNA options chain for 2026-11-06 – 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 – 2026-11-06 – 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 2026-11-06.
This MRNA 2026-11-06 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 2026-11-06. 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 261106C00195000 | 195.00 | 31.4 | 33.7 | 36.7 | 2 | 620 | 109.95% | YES |
| MRNA 261106C00220000 | 220.00 | 24.2 | 21.5 | 24.65 | 13 | 366 | 112.00% | |
| MRNA 261106C00180000 | 180.00 | 47 | 43.55 | 46.6 | 3 | 348 | 111.43% | YES |
| MRNA 261106C00250000 | 250.00 | 13.2 | 11.4 | 14.25 | 14 | 203 | 110.97% | |
| MRNA 261106C00200000 | 200.00 | 29.84 | 31 | 34.25 | 6 | 182 | 111.35% | YES |
| MRNA 261106C00210000 | 210.00 | 27.65 | 26.05 | 29.05 | 8 | 107 | 111.83% | YES |
| MRNA 261106C00190000 | 190.00 | 37.7 | 37.15 | 39.9 | 3 | 66 | 111.51% | YES |
| MRNA 261106C00207500 | 207.50 | 25.35 | 27 | 30.05 | 1 | 58 | 110.63% | YES |
| MRNA 261106C00235000 | 235.00 | 18.9 | 16 | 18.8 | 3 | 48 | 111.76% | |
| MRNA 261106C00260000 | 260.00 | 11.15 | 9.4 | 12.65 | 10 | 47 | 113.81% | |
| MRNA 261106C00215000 | 215.00 | 25.5 | 23.5 | 26.7 | 33 | 46 | 111.30% | YES |
| MRNA 261106C00240000 | 240.00 | 17.15 | 14.2 | 17.25 | 25 | 44 | 111.40% | |
| MRNA 261106C00205000 | 205.00 | 29 | 28.2 | 32 | 4 | 33 | 112.06% | YES |
| MRNA 261106C00300000 | 300.00 | 5.45 | 3.8 | 6 | 6 | 32 | 114.16% | |
| MRNA 261106C00192500 | 192.50 | 36.67 | 35.5 | 38.6 | 2 | 30 | 111.82% | YES |
| MRNA 261106C00265000 | 265.00 | 8.4 | 9.15 | 11.6 | 7 | 30 | 115.88% | |
| MRNA 261106C00225000 | 225.00 | 22.7 | 19.85 | 22.3 | 5 | 27 | 112.09% | |
| MRNA 261106C00230000 | 230.00 | 20.8 | 17.55 | 20.75 | 37 | 26 | 111.85% | |
| MRNA 261106C00202500 | 202.50 | 27.65 | 29.95 | 32.3 | 1 | 26 | 110.66% | YES |
| MRNA 261106C00245000 | 245.00 | 14.89 | 12.75 | 15.8 | 17 | 23 | 111.48% | |
| MRNA 261106C00212500 | 212.50 | 31.17 | 24.6 | 27.45 | 26 | 21 | 110.28% | YES |
| MRNA 261106C00305000 | 305.00 | 5 | 3.4 | 6.35 | 3 | 21 | 117.65% | |
| MRNA 261106C00187500 | 187.50 | 46.09 | 38.7 | 41.5 | 1 | 20 | 111.51% | YES |
| MRNA 261106C00170000 | 170.00 | 51.53 | 50.8 | 54.45 | 1 | 19 | 113.62% | YES |
| MRNA 261106C00197500 | 197.50 | 32 | 32.25 | 35.45 | 4 | 19 | 110.46% | YES |
| MRNA 261106C00280000 | 280.00 | 8.19 | 6 | 9.3 | 4 | 18 | 115.52% | |
| MRNA 261106C00290000 | 290.00 | 6.5 | 4.8 | 8.05 | 8 | 16 | 116.65% | |
| MRNA 261106C00270000 | 270.00 | 9.77 | 7.05 | 10.85 | 1 | 16 | 113.40% | |
| MRNA 261106C00185000 | 185.00 | 47.45 | 40.25 | 43.15 | 5 | 14 | 111.40% | YES |
| MRNA 261106C00175000 | 175.00 | 47.24 | 47.05 | 50.4 | 1 | 10 | 112.16% | YES |
| MRNA 261106C00285000 | 285.00 | 5.76 | 4.9 | 8.7 | 1 | 7 | 114.81% | |
| MRNA 261106C00100000 | 100.00 | 101.5 | 114.2 | 117.6 | 1 | 7 | 181.20% | YES |
| MRNA 261106C00150000 | 150.00 | 46.33 | 67 | 70.35 | 4 | 6 | 111.40% | YES |
| MRNA 261106C00295000 | 295.00 | 5.6 | 4.1 | 7.2 | 1 | 6 | 115.58% | |
| MRNA 261106C00255000 | 255.00 | 11.57 | 10.5 | 13.7 | 3 | 5 | 113.48% | |
| MRNA 261106C00120000 | 120.00 | 76.39 | 94.65 | 97.9 | 0 | 5 | 81.25% | YES |
| MRNA 261106C00275000 | 275.00 | 11.68 | 6.25 | 10.05 | 0 | 4 | 113.78% | |
| MRNA 261106C00095000 | 95.00 | 129.56 | 119 | 122.95 | 1 | 4 | 201.17% | YES |
| MRNA 261106C00140000 | 140.00 | 87.53 | 76 | 79.15 | 1 | 4 | 110.47% | YES |
| MRNA 261106C00105000 | 105.00 | 102.85 | 109.3 | 112.4 | 0 | 2 | 165.67% | YES |
| MRNA 261106C00172500 | 172.50 | 53.96 | 48.95 | 51.8 | 0 | 1 | 110.91% | YES |
| MRNA 261106C00115000 | 115.00 | 93.2 | 99.65 | 103.5 | 0 | 1 | 118.36% | YES |
| MRNA 261106C00162500 | 162.50 | 43.6 | 56.6 | 59.5 | 0 | 1 | 110.25% | YES |
| MRNA 261106C00110000 | 110.00 | 79.93 | 104.5 | 108 | 1 | 1 | 50.00% | YES |
| MRNA 261106C00155000 | 155.00 | 63.67 | 63.35 | 65.75 | 1 | 1 | 113.23% | YES |
| MRNA 261106C00125000 | 125.00 | 84.09 | 90 | 92.75 | 2 | 0 | 91.31% | YES |
The table below lists all put options on MRNA expiring on 2026-11-06. 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 261106P00195000 | 195.00 | 14.57 | 13.25 | 16.1 | 25 | 149 | 113.68% | |
| MRNA 261106P00150000 | 150.00 | 2.72 | 2.25 | 4 | 80 | 138 | 119.65% | |
| MRNA 261106P00200000 | 200.00 | 16.66 | 15.35 | 17.75 | 27 | 120 | 112.22% | |
| MRNA 261106P00120000 | 120.00 | 1.13 | 0.01 | 1.53 | 2 | 103 | 128.37% | |
| MRNA 261106P00210000 | 210.00 | 21 | 20.5 | 22.55 | 91 | 84 | 112.88% | |
| MRNA 261106P00145000 | 145.00 | 2.1 | 0.98 | 3.45 | 6 | 83 | 116.65% | |
| MRNA 261106P00135000 | 135.00 | 1.45 | 0.51 | 2.1 | 2 | 74 | 117.77% | |
| MRNA 261106P00205000 | 205.00 | 18.77 | 18.15 | 20.75 | 29 | 72 | 114.93% | |
| MRNA 261106P00160000 | 160.00 | 4.6 | 3.35 | 4.8 | 27 | 66 | 112.48% | |
| MRNA 261106P00190000 | 190.00 | 15.78 | 11.5 | 14.3 | 2 | 64 | 114.89% | |
| MRNA 261106P00170000 | 170.00 | 6.3 | 6 | 8.2 | 7 | 60 | 118.81% | |
| MRNA 261106P00250000 | 250.00 | 45.54 | 46.3 | 48.5 | 15 | 57 | 114.95% | YES |
| MRNA 261106P00180000 | 180.00 | 9.32 | 7.7 | 10.9 | 32 | 57 | 114.34% | |
| MRNA 261106P00212500 | 212.50 | 24.4 | 21.65 | 24.55 | 53 | 55 | 114.09% | |
| MRNA 261106P00185000 | 185.00 | 10.74 | 9.7 | 12.5 | 7 | 48 | 115.11% | |
| MRNA 261106P00140000 | 140.00 | 2.31 | 0.81 | 2.4 | 1 | 46 | 115.41% | |
| MRNA 261106P00220000 | 220.00 | 28.5 | 26.35 | 28.75 | 1 | 43 | 115.30% | YES |
| MRNA 261106P00155000 | 155.00 | 4.11 | 2.8 | 5.45 | 1 | 37 | 121.46% | |
| MRNA 261106P00175000 | 175.00 | 8 | 7.25 | 9.45 | 36 | 36 | 117.92% | |
| MRNA 261106P00115000 | 115.00 | 0.35 | 0.3 | 2.49 | 5 | 35 | 153.22% | |
| MRNA 261106P00165000 | 165.00 | 5.41 | 4 | 7.1 | 2 | 35 | 116.32% | |
| MRNA 261106P00215000 | 215.00 | 24.38 | 23.05 | 25.9 | 15 | 34 | 114.18% | |
| MRNA 261106P00187500 | 187.50 | 12.23 | 10.3 | 13.35 | 13 | 33 | 114.15% | |
| MRNA 261106P00192500 | 192.50 | 13.75 | 12.15 | 15.25 | 31 | 32 | 113.92% | |
| MRNA 261106P00125000 | 125.00 | 1 | 0 | 1.26 | 1 | 21 | 116.31% | |
| MRNA 261106P00130000 | 130.00 | 1.69 | 0.02 | 1.7 | 1 | 20 | 115.48% | |
| MRNA 261106P00110000 | 110.00 | 0.46 | 0 | 2.39 | 1 | 19 | 157.47% | |
| MRNA 261106P00172500 | 172.50 | 8.95 | 5.55 | 7.9 | 2 | 18 | 111.62% | |
| MRNA 261106P00225000 | 225.00 | 31.95 | 29 | 31.5 | 15 | 16 | 114.01% | YES |
| MRNA 261106P00177500 | 177.50 | 9.23 | 6.95 | 10.15 | 2 | 16 | 114.47% | |
| MRNA 261106P00167500 | 167.50 | 6.67 | 4.25 | 7.65 | 1 | 14 | 114.97% | |
| MRNA 261106P00202500 | 202.50 | 18.75 | 16.5 | 19.55 | 2 | 11 | 113.82% | |
| MRNA 261106P00162500 | 162.50 | 4.36 | 3.65 | 6.55 | 2 | 8 | 117.09% | |
| MRNA 261106P00095000 | 95.00 | 2.2 | 0 | 1 | 4 | 7 | 160.74% | |
| MRNA 261106P00197500 | 197.50 | 15.75 | 14.25 | 17.3 | 37 | 6 | 113.86% | |
| MRNA 261106P00235000 | 235.00 | 37.53 | 35.6 | 37.9 | 0 | 6 | 114.51% | YES |
| MRNA 261106P00207500 | 207.50 | 18.2 | 19.15 | 21.95 | 2 | 5 | 114.28% | |
| MRNA 261106P00100000 | 100.00 | 0.87 | 0 | 0.85 | 50 | 5 | 147.85% | |
| MRNA 261106P00240000 | 240.00 | 41.19 | 38.9 | 41.3 | 1 | 4 | 114.29% | YES |
| MRNA 261106P00182500 | 182.50 | 8.1 | 8.5 | 11.65 | 1 | 4 | 114.14% | |
| MRNA 261106P00230000 | 230.00 | 33.99 | 32.35 | 34.6 | 3 | 3 | 114.47% | YES |
| MRNA 261106P00105000 | 105.00 | 0.35 | 0 | 1.47 | 0 | 1 | 152.54% | |
| MRNA 261106P00300000 | 300.00 | 86.09 | 87.7 | 90.3 | 0 | 1 | 116.68% | YES |
| MRNA 261106P00290000 | 290.00 | 78.47 | 78.95 | 81.3 | 0 | 0 | 116.35% | YES |
| MRNA 261106P00295000 | 295.00 | 82.82 | 83.45 | 85.75 | 0 | 0 | 116.94% | YES |
| MRNA 261106P00305000 | 305.00 | 93.75 | 92.65 | 94.85 | 0 | 0 | 118.59% | YES |
This page displays the full MRNA options chain for contracts expiring on 2026-11-06. 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 2026-11-06. 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 2026-11-06. 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 2026-11-06 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 2026-11-06 approaches.
