Closed
⌘K
Sign in Sign up

MRNA Options Strategy Builder

1818 contracts
←
Previous-day view · Mon Sep 21 close. You are previewing the previous trading day. Subscribe to see today live and every other date — plans start at Delta, $39/mo. Sign up Sign in
Click a strike to add a leg · drag a leg to move it
MRNA 173.11
Expected move by Sep 25 ±$11.23 ±6.5% $161.88 – $184.34 90%: $149.20 – $197.02
What's your view on MRNA?

Pick a view above for trades struck at the expected move

Or click a strike on the rail to add a leg — or start from a template and move it afterwards.

Add a leg to see how the position behaves across price and volatility.

Every quote and Greek, one row per strike.
236 contracts 167 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
0 0 - - 131.00 134.90 $40.00 0.00 20.00 562% -0.00 1,171 1,211
0 0 - - 128.00 132.00 $43.00 0.00 0.64 634% -0.01 2 10
0 0 - - 126.90 131.05 $44.00 0.00 2.13 716% -0.01 94 195
0 0 - - 126.00 129.85 $45.00 0.00 2.00 590% -0.01 86 164
1 1 - - 124.90 129.05 $46.00 0.00 0.01 623% -0.01 40 43
1 4 - - 123.90 128.05 $47.00 0.00 0.24 598% -0.01 1 107
8 5 - - 123.10 126.90 $48.00 0.00 0.51 699% -0.02 1 210
15 5 - - 121.95 124.65 $49.00 0.00 2.52 688% -0.02 3 104
36 3 - - 121.00 125.05 $50.00 0.00 2.52 427% -0.00 20 351
0 0 - - 119.90 123.90 $51.00 0.00 1.79 669% -0.02 1 3
1 6 - - 118.90 123.10 $52.00 0.00 2.06 527% -0.01 5 2
18 1 - - 117.90 122.00 $53.00 0.00 2.35 545% -0.01 12 30
1 1 1.00 432% 117.30 121.10 $54.00 0.00 1.95 633% -0.02 1 8
11 3 - - 115.95 119.80 $55.00 0.00 0.35 621% -0.02 21 811
1 3 - - 114.90 119.10 $56.00 0.00 0.95 584% -0.02 12 24
3 2 - - 113.95 118.10 $57.00 0.00 0.19 606% -0.02 1 18
0 0 - - 113.00 117.10 $58.00 0.00 2.52 378% -0.00 44 119
7 6 - - 112.00 116.05 $59.00 0.00 2.05 589% -0.02 2 11
8 6 - - 111.00 114.80 $60.00 0.00 2.52 367% -0.00 59 198
3 1 - - 110.00 114.10 $61.00 0.00 2.00 502% -0.01 10 10
6 1 - - 109.00 113.10 $62.00 0.00 2.52 563% -0.02 1 21
5 1 - - 108.00 111.85 $63.00 0.00 2.13 428% -0.01 3 56
2 2 - - 107.00 111.00 $64.00 0.00 0.91 459% -0.01 1 96
135 1 - - 106.05 110.10 $65.00 0.00 0.75 389% -0.00 8 748
0 2 - - 105.00 109.10 $66.00 0.00 1.97 446% -0.01 11 13
5 1 - - 104.00 107.90 $67.00 0.00 2.03 366% -0.00 4 2
47 1 - - 102.95 106.60 $68.00 0.00 0.13 342% -0.00 71 75
13 10 - - 102.00 106.00 $69.00 0.00 2.13 367% -0.01 48 34
219 10 - - 101.00 104.85 $70.00 0.00 0.09 311% -0.00 5 497
22 2 - - 100.00 103.90 $71.00 0.00 1.18 329% -0.00 29 35
24 2 - - 99.70 102.35 $72.00 0.00 0.95 318% -0.00 11 55
25 10 - - 98.00 102.00 $73.00 0.00 0.87 308% -0.00 207 263
22 10 - - 97.00 101.05 $74.00 0.00 0.01 316% -0.00 1 194
194 15 - - 96.00 99.80 $75.00 0.00 1.97 283% -0.00 9 239
24 10 - - 95.00 98.80 $76.00 0.00 2.09 309% -0.00 81 380
270 1 - - 91.00 94.80 $80.00 0.00 2.52 262% -0.00 50 3,293
44 20 - - 86.00 90.05 $85.00 0.00 0.30 283% -0.01 1 37
4 1 - - 80.95 84.50 $90.00 0.00 0.02 225% -0.00 5 406
0 0 - - 76.00 80.10 $95.00 0.00 0.03 226% -0.00 1 131
23 2 - - 71.05 75.00 $100.00 0.00 0.01 182% -0.00 11 582
30 2 - - 65.95 70.10 $105.00 0.00 2.13 211% -0.01 1 136
20 20 - - 64.95 68.95 $106.00 0.00 2.13 296% -0.04 2 4
20 20 - - 64.50 67.50 $107.00 0.00 2.13 253% -0.03 18 3
20 20 - - 63.50 66.50 $108.00 0.00 2.13 287% -0.04 6 1
20 20 - - 62.50 65.50 $109.00 0.00 2.13 282% -0.04 8 4
57 1 - - 61.50 64.55 $110.00 0.00 0.75 175% -0.01 6 606
0 0 - - 60.05 63.55 $111.00 0.00 2.13 274% -0.05 3 3
0 0 - - 59.50 62.60 $112.00 0.00 2.13 269% -0.05 14 16
20 20 - - 58.50 61.50 $113.00 0.00 2.13 196% -0.02 2 21
40 20 - - 57.05 60.55 $114.00 0.00 2.13 261% -0.05 10 12
35 22 0.99 182% 57.10 59.55 $115.00 0.01 0.02 138% -0.00 121 255
20 20 - - 55.50 58.50 $116.00 0.00 2.01 213% -0.03 7 23
21 2 - - 54.50 57.55 $117.00 0.00 2.13 167% -0.01 55 15
20 20 - - 53.55 56.55 $118.00 0.00 2.14 218% -0.04 9 7
21 28 - - 52.10 55.65 $119.00 0.00 2.14 240% -0.05 4 2
53 12 - - 51.05 54.60 $120.00 0.00 0.16 135% -0.00 219 482
20 22 - - 50.25 53.85 $121.00 0.00 0.80 190% -0.03 29 35
21 20 - - 49.05 52.65 $122.00 0.00 0.18 146% -0.01 96 71
20 10 - - 48.10 51.60 $123.00 0.00 0.08 148% -0.01 19 35
20 12 1.00 0% 47.55 50.70 $124.00 0.00 0.30 131% -0.01 5 84
43 1 - - 46.65 49.50 $125.00 0.01 0.26 145% -0.01 73 414
23 20 - - 45.55 48.50 $126.00 0.00 0.75 141% -0.01 2 25
23 2 - - 44.55 47.55 $127.00 0.00 0.95 165% -0.03 2 35
23 2 - - 43.55 46.50 $128.00 0.00 0.75 143% -0.02 3 26
23 1 - - 42.55 45.55 $129.00 0.01 0.04 109% -0.00 19 40
181 21 - - 41.55 44.50 $130.00 0.01 0.16 123% -0.01 137 605
22 22 - - 40.50 43.60 $131.00 0.00 0.29 115% -0.01 19 34
20 22 - - 39.50 42.60 $132.00 0.00 0.80 131% -0.02 6 46
9 8 - - 38.10 41.55 $133.00 0.00 0.76 114% -0.01 127 166
8 5 - - 37.10 40.55 $134.00 0.00 0.35 111% -0.01 16 69
268 32 - - 36.60 39.05 $135.00 0.02 0.12 106% -0.01 517 786
116 28 - - 35.40 38.50 $136.00 0.04 0.06 97% -0.01 34 52
161 4 - - 34.10 37.65 $137.00 0.04 0.13 102% -0.01 78 204
155 28 0.99 101% 33.65 36.90 $138.00 0.00 0.15 101% -0.01 100 93
30 24 - - 32.20 35.75 $139.00 0.01 0.25 102% -0.02 155 99
345 48 - - 31.65 34.40 $140.00 0.06 0.16 96% -0.02 752 623
55 22 1.00 0% 30.65 33.60 $141.00 0.11 0.13 95% -0.02 59 116
297 11 - - 29.65 32.25 $142.00 0.05 0.42 104% -0.03 58 182
39 26 1.00 59% 28.70 31.65 $143.00 0.12 0.52 105% -0.04 34 234
24 23 - - 27.60 29.90 $144.00 0.07 0.33 95% -0.03 68 143
734 79 - - 26.25 29.80 $145.00 0.17 0.21 91% -0.03 954 720
41 20 0.99 76% 25.75 28.75 $146.00 0.00 0.39 90% -0.03 68 252
360 38 - - 24.35 27.75 $147.00 0.20 0.50 94% -0.05 69 109
82 3 - - 23.65 26.35 $148.00 0.25 0.49 92% -0.05 87 173
30 13 0.97 76% 22.70 25.95 $149.00 0.25 0.44 88% -0.05 140 172
1,182 6,715 0.97 73% 22.40 24.25 $150.00 0.40 0.41 88% -0.06 1,616 939
225 34 0.94 82% 20.30 21.95 $152.50 0.50 0.70 87% -0.08 462 262
790 480 0.91 79% 18.45 19.15 $155.00 0.69 1.00 86% -0.11 1,504 459
9,411 401 0.89 75% 15.60 17.25 $157.50 1.00 1.49 87% -0.14 411 188
3,062 1,064 0.83 82% 14.25 15.10 $160.00 1.50 1.80 86% -0.18 3,520 519
264 477 0.77 85% 12.00 13.65 $162.50 1.95 2.36 85% -0.23 704 293
9,718 2,340 0.73 80% 10.40 11.20 $165.00 2.60 2.98 83% -0.28 869 32
2,282 868 0.67 82% 8.20 10.10 $167.50 3.50 4.00 86% -0.34 890 20
1,148 6,591 0.60 82% 7.50 8.00 $170.00 4.40 4.75 82% -0.40 1,428 37
490 1,145 0.54 82% 6.15 6.65 $172.50 5.50 6.35 85% -0.47 517 4
1,086 4,864 0.47 82% 5.20 5.35 $175.00 7.00 7.35 83% -0.53 1,306 6
331 1,209 0.41 83% 3.95 4.65 $177.50 8.00 10.10 89% -0.58 516 20
863 7,163 0.35 83% 3.20 3.70 $180.00 9.70 11.35 87% -0.64 600 22
98 1,496 0.30 85% 2.55 3.20 $182.50 11.00 13.95 90% -0.69 2 0
332 1,585 0.25 86% 2.05 2.40 $185.00 13.05 15.55 90% -0.74 8 2
87 1,102 0.21 86% 1.67 1.92 $187.50 15.10 18.25 97% -0.77 1 0
363 6,347 0.18 89% 1.51 1.54 $190.00 16.95 20.30 94% -0.81 1 3
35 200 0.14 90% 0.91 1.39 $192.50 20.00 22.20 102% -0.82 0 0
154 585 0.12 93% 0.85 1.19 $195.00 21.80 24.40 100% -0.86 0 0
68 279 0.10 93% 0.62 0.97 $197.50 23.35 27.05 95% -0.90 1 1
1,334 7,913 0.09 96% 0.65 0.72 $200.00 26.15 29.60 107% -0.89 9 1
154 1,156 0.06 98% 0.37 0.53 $205.00 30.95 34.40 114% -0.91 2 0
125 916 0.04 101% 0.20 0.38 $210.00 36.30 39.10 127% -0.92 2 0
119 46 0.03 106% 0.15 0.29 $215.00 40.80 44.20 130% -0.93 4 0
513 495 0.02 111% 0.10 0.26 $220.00 45.70 48.75 127% -0.96 11 0
42 305 0.02 119% 0.10 0.26 $225.00 51.10 53.70 145% -0.95 0 0
155 153 0.02 128% 0.04 0.33 $230.00 56.10 58.65 154% -0.95 1 0
89 63 0.03 145% 0.05 0.51 $235.00 60.55 64.00 159% -0.96 1 0
16 207 0.01 129% 0.04 0.12 $240.00 65.15 69.15 157% -0.97 1 0
24 81 0.01 130% 0.00 0.07 $245.00 70.25 74.05 164% -0.97 2 0
5 7 0.01 138% 0.01 0.10 $250.00 75.30 79.05 174% -0.97 1 0
46 28 0.01 145% 0.01 0.10 $255.00 80.50 84.00 189% -0.97 78 0
360 1,071 0.00 136% 0.01 0.03 $260.00 85.90 88.70 200% -0.97 44 0