MRNA Options Chain

Underlying $214.16

Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.

Expiration

110 contracts

Strike	Last	Bid	Ask	Volume	Open Int.	IV
$75.00	138.77	137.90	141.10	2	30	657.8%
$80.00	127.65	132.65	135.70	36	9	425.0%
$85.00	99.99	127.20	131.10	1	2	796.7%
$90.00	137.80	122.20	126.10	2	2	752.5%
$95.00	127.15	117.20	121.10	4	4	710.8%
$100.00	89.02	113.45	116.00	20	21	529.7%
$105.00	123.65	107.25	111.15	-	11	350.0%
$110.00	79.00	102.50	106.00	1	43	361.7%
$115.00	84.45	97.25	101.15	2	10	307.8%
$120.00	93.63	92.10	96.25	1	35	256.3%
$124.00	90.63	88.25	92.15	6	2	273.4%
$125.00	89.63	87.25	91.15	6	4	270.3%
$126.00	102.01	86.25	90.15	6	12	265.6%
$127.00	101.35	85.25	89.15	30	15	262.5%
$128.00	100.07	84.25	88.15	2	3	259.4%
$129.00	75.16	83.25	87.15	1	61	254.7%
$130.00	74.40	82.80	85.45	1	424	427.7%
$131.00	84.81	81.25	84.70	1	221	439.0%
$132.00	83.76	80.25	84.15	1	27	243.8%
$133.00	71.16	79.25	83.15	1	59	240.6%
$134.00	70.37	78.25	82.15	1	22	237.5%
$135.00	81.45	77.25	81.15	20	27	234.4%
$136.00	80.34	76.25	79.90	20	15	422.9%
$137.00	55.19	75.25	79.15	3	29	226.6%
$138.00	61.38	74.65	77.90	15	22	255.5%
$139.00	64.10	73.25	77.15	17	15	220.3%
$140.00	59.82	72.25	76.15	6	62	217.2%
$141.00	62.05	71.25	75.15	56	24	214.1%
$142.00	61.10	70.25	74.15	70	25	210.9%
$143.00	73.35	69.30	73.35	4	30	248.8%
$144.00	73.02	68.25	72.20	14	24	216.4%
$145.00	72.05	67.25	71.20	12	38	212.5%
$146.00	67.92	66.25	70.20	28	30	209.4%
$147.00	67.15	65.45	68.85	107	31	360.4%
$148.00	66.22	64.30	68.20	124	40	211.7%
$149.00	65.65	63.30	67.15	205	42	199.2%
$150.00	64.72	63.35	65.80	201	633	257.6%
$152.50	61.47	59.80	63.70	6	29	196.1%
$155.00	59.07	57.05	61.00	6	306	326.3%
$157.50	56.87	54.80	58.70	9	20	179.3%
$160.00	54.25	52.05	56.40	19	127	164.1%
$162.50	51.04	49.80	53.40	29	17	284.3%
$165.00	48.64	47.35	51.00	25	77	121.9%
$167.50	46.42	44.85	48.75	19	20	156.6%
$170.00	44.06	42.85	45.90	19	94	159.0%
$172.50	43.97	39.85	43.75	17	12	140.2%
$175.00	41.40	38.10	40.95	18	86	155.9%
$177.50	36.00	34.90	38.80	22	23	130.5%
$180.00	35.38	32.85	36.00	56	472	129.5%
$182.50	33.03	30.00	33.85	28	133	120.9%
$185.00	29.78	27.55	31.25	64	862	110.2%
$187.50	25.30	26.05	28.85	124	300	132.1%
$190.00	23.00	23.15	26.50	88	1,750	116.8%
$192.50	24.32	21.10	24.05	34	236	116.5%
$195.00	19.60	18.00	21.35	81	468	90.8%
$197.50	18.00	16.75	19.80	50	201	115.3%
$200.00	16.10	14.95	16.10	693	4,648	97.2%
$202.50	14.10	13.70	14.15	274	329	105.6%
$205.00	12.05	11.60	12.10	569	869	100.6%
$207.50	10.10	10.20	10.55	235	402	104.5%
$210.00	8.55	8.75	8.95	2,344	11,262	104.7%
$212.50	7.50	7.25	7.50	1,355	708	103.3%
$215.00	6.11	6.05	6.25	4,085	2,176	103.5%
$217.50	5.10	5.00	5.15	5,060	560	103.7%
$220.00	4.14	4.05	4.25	5,599	2,356	104.0%
$222.50	3.25	3.25	3.45	1,006	10,250	104.1%
$225.00	2.64	2.66	2.78	1,933	1,397	105.1%
$227.50	2.10	2.13	2.23	1,526	1,375	105.7%
$230.00	1.68	1.71	1.76	3,736	1,690	106.3%
$232.50	1.33	1.35	1.43	828	495	107.5%
$235.00	1.05	1.08	1.13	1,051	869	108.5%
$237.50	0.93	0.85	0.91	589	189	109.7%
$240.00	0.68	0.68	0.74	2,517	1,523	111.2%
$242.50	0.55	0.54	0.59	332	184	112.5%
$245.00	0.45	0.42	0.48	729	1,412	113.7%
$247.50	0.42	0.30	0.48	441	463	116.9%
$250.00	0.32	0.27	0.34	2,310	5,724	117.7%
$252.50	0.24	0.20	0.38	344	520	122.6%
$255.00	0.22	0.05	0.25	399	233	115.2%
$257.50	0.18	0.13	0.37	163	125	130.9%
$260.00	0.14	0.08	0.24	728	5,058	127.1%
$262.50	0.13	0.06	0.23	72	64	130.5%
$265.00	0.16	0.05	0.32	99	533	140.6%
$267.50	0.10	0.06	0.33	18	34	146.9%
$270.00	0.06	0.05	0.21	66	714	143.4%
$272.50	0.05	0.05	0.28	382	62	153.1%
$275.00	0.05	0.04	0.11	90	437	142.2%
$277.50	0.05	0.01	0.12	11	82	144.1%
$280.00	0.06	0.02	0.09	106	302	145.3%
$282.50	0.02	0.01	0.10	40	32	150.0%
$285.00	0.09	0.01	0.05	15	72	143.8%
$287.50	0.04	0.01	0.07	36	5	152.3%
$290.00	0.03	0.01	0.03	13	206	145.3%
$292.50	0.10	-	0.24	18	96	182.4%
$295.00	0.02	0.01	0.04	100	145	156.3%
$297.50	0.02	-	0.24	31	46	190.6%
$300.00	0.02	0.01	0.03	669	3,534	160.9%
$302.50	0.01	-	0.23	13	44	198.0%
$305.00	0.01	-	0.23	78	548	202.0%
$307.50	0.06	-	0.27	6	3	210.2%
$310.00	0.04	-	0.15	254	644	199.2%
$312.50	0.10	-	0.21	5	3	211.3%
$315.00	0.08	-	0.21	3	39	215.2%
$317.50	0.66	-	0.21	2	1	218.8%
$320.00	0.01	-	0.01	16	932	168.8%
$322.50	0.30	-	0.21	2	2	226.6%
$325.00	2.18	-	0.10	1	127	211.7%
$327.50	2.13	-	0.21	2	5	233.6%
$330.00	0.01	-	0.01	24	1,827	178.1%
$332.50	0.03	-	0.03	6	111	198.4%

Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the MRNA analysis.