MRNA261218P00040000
Put
Expiry18 Dec 2026
Strike40.00
Volume731
OI1835
IV0.93
Contract Tape
MRNA most active options contracts
Full contract-level activity ranked by volume, with side, expiry, strike, open interest, and implied volatility context.
By volume
1246
records
Detail Tape
MRNA most active options contracts
Contract
MRNA260731P00055000
Side
Put
Expiry31 Jul 2026
Strike55.00
Volume714
OI366
IV1.49
Contract
MRNA260821C00070000
Side
Call
Expiry21 Aug 2026
Strike70.00
Volume653
OI3443
IV0.93
Contract
MRNA270115P00030000
Side
Put
Expiry15 Jan 2027
Strike30.00
Volume503
OI8769
IV0.96
Contract
MRNA260731P00068000
Side
Put
Expiry31 Jul 2026
Strike68.00
Volume259
OI370
IV0.01
Contract
MRNA260731P00049000
Side
Put
Expiry31 Jul 2026
Strike49.00
Volume246
OI257
IV1.80
Contract
MRNA260731C00060000
Side
Call
Expiry31 Jul 2026
Strike60.00
Volume244
OI15049
IV1.55
Contract
MRNA260918P00050000
Side
Put
Expiry18 Sep 2026
Strike50.00
Volume224
OI5752
IV0.86
Contract
MRNA260731C00055000
Side
Call
Expiry31 Jul 2026
Strike55.00
Volume215
OI4835
IV1.79
Contract
MRNA270115C00030000
Side
Call
Expiry15 Jan 2027
Strike30.00
Volume200
OI1653
IV0.99
Contract
MRNA260821C00057000
Side
Call
Expiry21 Aug 2026
Strike57.00
Volume178
OI180
IV0.92
Contract
MRNA260807C00055000
Side
Call
Expiry7 Aug 2026
Strike55.00
Volume154
OI122
IV1.12
Contract
MRNA260731C00063000
Side
Call
Expiry31 Jul 2026
Strike63.00
Volume148
OI14227
IV1.44
Contract
MRNA260731C00100000
Side
Call
Expiry31 Jul 2026
Strike100.00
Volume148
OI536
IV2.87
Contract
MRNA260814C00076000
Side
Call
Expiry14 Aug 2026
Strike76.00
Volume132
OI3
IV0.60
Contract
MRNA260904C00062000
Side
Call
Expiry4 Sep 2026
Strike62.00
Volume123
OI-
IV0.87
Contract
MRNA260731C00062000
Side
Call
Expiry31 Jul 2026
Strike62.00
Volume121
OI442
IV1.46
Contract
MRNA280121C00070000
Side
Call
Expiry21 Jan 2028
Strike70.00
Volume117
OI521
IV0.77
Contract
MRNA260814C00071000
Side
Call
Expiry14 Aug 2026
Strike71.00
Volume116
OI123
IV0.95
Contract
MRNA260814C00086000
Side
Call
Expiry14 Aug 2026
Strike86.00
Volume114
OI12
IV0.79
Contract
MRNA281215P00055000
Side
Put
Expiry15 Dec 2028
Strike55.00
Volume104
OI38
IV0.67
Contract
MRNA261218P00042000
Side
Put
Expiry18 Dec 2026
Strike42.00
Volume102
OI950
IV0.96
Contract
MRNA260731C00090000
Side
Call
Expiry31 Jul 2026
Strike90.00
Volume102
OI330
IV2.43
Contract
MRNA260814C00075000
Side
Call
Expiry14 Aug 2026
Strike75.00
Volume96
OI266
IV1.06
Contract
MRNA260731C00058000
Side
Call
Expiry31 Jul 2026
Strike58.00
Volume89
OI4838
IV1.55
Contract
MRNA260814C00083000
Side
Call
Expiry14 Aug 2026
Strike83.00
Volume84
OI21
IV0.74
Contract
MRNA260814C00073000
Side
Call
Expiry14 Aug 2026
Strike73.00
Volume82
OI58
IV1.03
Contract
MRNA260814C00077000
Side
Call
Expiry14 Aug 2026
Strike77.00
Volume80
OI12
IV1.01
Contract
MRNA260807C00041500
Side
Call
Expiry7 Aug 2026
Strike41.50
Volume74
OI-
IV1.20
Contract
MRNA260807C00042500
Side
Call
Expiry7 Aug 2026
Strike42.50
Volume74
OI-
IV1.21
Contract
MRNA260731P00060000
Side
Put
Expiry31 Jul 2026
Strike60.00
Volume73
OI989
IV1.29
Contract
MRNA270115C00080000
Side
Call
Expiry15 Jan 2027
Strike80.00
Volume71
OI2831
IV0.94
Contract
MRNA260918C00070000
Side
Call
Expiry18 Sep 2026
Strike70.00
Volume70
OI3197
IV0.88
Contract
MRNA260814C00079000
Side
Call
Expiry14 Aug 2026
Strike79.00
Volume69
OI24
IV0.66
Contract
MRNA260918C00065000
Side
Call
Expiry18 Sep 2026
Strike65.00
Volume68
OI1065
IV0.88
Contract
MRNA260807C00120000
Side
Call
Expiry7 Aug 2026
Strike120.00
Volume67
OI32
IV1.70
Contract
MRNA260814C00080000
Side
Call
Expiry14 Aug 2026
Strike80.00
Volume64
OI174
IV1.06
Contract
MRNA260918C00075000
Side
Call
Expiry18 Sep 2026
Strike75.00
Volume63
OI1162
IV0.89
Contract
MRNA260731P00042000
Side
Put
Expiry31 Jul 2026
Strike42.00
Volume63
OI7
IV1.93
Contract
MRNA261016C00055000
Side
Call
Expiry16 Oct 2026
Strike55.00
Volume62
OI269
IV0.85
Plain English Guide
Options context
What usually looks constructive
What usually looks cautious
Options can move quickly and can lose value fast. Treat this as research context, not a buy or sell instruction.