Contract Tape

MRNA most active options contracts

Full contract-level activity ranked by volume, with side, expiry, strike, open interest, and implied volatility context.

Options summary Strike map Contracts History
By volume 1036 records

Detail Tape

MRNA most active options contracts

Page 12 of 26
Contract MRNA270617P00042000
Side Put
Expiry17 Jun 2027
Strike42.00
Volume5
OI1081
IV0.77
Contract MRNA260918P00030000
Side Put
Expiry18 Sep 2026
Strike30.00
Volume5
OI913
IV0.96
Contract MRNA261120C00100000
Side Call
Expiry20 Nov 2026
Strike100.00
Volume5
OI687
IV0.89
Contract MRNA280121C00027000
Side Call
Expiry21 Jan 2028
Strike27.00
Volume5
OI402
IV0.82
Contract MRNA270617C00080000
Side Call
Expiry17 Jun 2027
Strike80.00
Volume5
OI379
IV0.82
Contract MRNA261016P00042000
Side Put
Expiry16 Oct 2026
Strike42.00
Volume5
OI240
IV0.82
Contract MRNA260807P00062000
Side Put
Expiry7 Aug 2026
Strike62.00
Volume5
OI191
IV0.75
Contract MRNA261218C00180000
Side Call
Expiry18 Dec 2026
Strike180.00
Volume5
OI187
IV1.00
Contract MRNA261120P00035000
Side Put
Expiry20 Nov 2026
Strike35.00
Volume5
OI155
IV0.92
Contract MRNA281215C00100000
Side Call
Expiry15 Dec 2028
Strike100.00
Volume5
OI120
IV0.71
Contract MRNA281215C00045000
Side Call
Expiry15 Dec 2028
Strike45.00
Volume5
OI116
IV0.76
Contract MRNA261016P00044000
Side Put
Expiry16 Oct 2026
Strike44.00
Volume5
OI107
IV0.83
Contract MRNA260904C00071000
Side Call
Expiry4 Sep 2026
Strike71.00
Volume5
OI101
IV0.82
Contract MRNA281215C00065000
Side Call
Expiry15 Dec 2028
Strike65.00
Volume5
OI100
IV0.73
Contract MRNA260731P00062000
Side Put
Expiry31 Jul 2026
Strike62.00
Volume5
OI96
IV1.55
Contract MRNA260918P00034000
Side Put
Expiry18 Sep 2026
Strike34.00
Volume5
OI93
IV0.99
Contract MRNA260821C00030000
Side Call
Expiry21 Aug 2026
Strike30.00
Volume5
OI57
IV1.58
Contract MRNA261016C00040000
Side Call
Expiry16 Oct 2026
Strike40.00
Volume5
OI55
IV0.94
Contract MRNA260828P00054000
Side Put
Expiry28 Aug 2026
Strike54.00
Volume5
OI39
IV0.78
Contract MRNA261218P00090000
Side Put
Expiry18 Dec 2026
Strike90.00
Volume5
OI36
IV0.78
Contract MRNA261016P00036000
Side Put
Expiry16 Oct 2026
Strike36.00
Volume5
OI22
IV0.85
Contract MRNA261016C00047000
Side Call
Expiry16 Oct 2026
Strike47.00
Volume5
OI22
IV0.91
Contract MRNA260821P00059000
Side Put
Expiry21 Aug 2026
Strike59.00
Volume5
OI15
IV0.79
Contract MRNA260828C00069000
Side Call
Expiry28 Aug 2026
Strike69.00
Volume5
OI15
IV0.81
Contract MRNA260904P00054000
Side Put
Expiry4 Sep 2026
Strike54.00
Volume5
OI11
IV0.77
Contract MRNA260807C00050000
Side Call
Expiry7 Aug 2026
Strike50.00
Volume5
OI10
IV1.00
Contract MRNA270319P00105000
Side Put
Expiry19 Mar 2027
Strike105.00
Volume5
OI10
IV0.73
Contract MRNA260807C00052000
Side Call
Expiry7 Aug 2026
Strike52.00
Volume5
OI9
IV0.90
Contract MRNA260814C00058000
Side Call
Expiry14 Aug 2026
Strike58.00
Volume5
OI6
IV0.87
Contract MRNA260918P00105000
Side Put
Expiry18 Sep 2026
Strike105.00
Volume5
OI5
IV0.88
Contract MRNA260904C00066000
Side Call
Expiry4 Sep 2026
Strike66.00
Volume5
OI4
IV0.82
Contract MRNA261218P00155000
Side Put
Expiry18 Dec 2026
Strike155.00
Volume5
OI3
IV0.00
Contract MRNA260828P00067000
Side Put
Expiry28 Aug 2026
Strike67.00
Volume5
OI1
IV0.76
Contract MRNA260731P00077000
Side Put
Expiry31 Jul 2026
Strike77.00
Volume5
OI-
IV3.55
Contract MRNA270115C00045000
Side Call
Expiry15 Jan 2027
Strike45.00
Volume4
OI2571
IV0.94
Contract MRNA270115C00065000
Side Call
Expiry15 Jan 2027
Strike65.00
Volume4
OI2366
IV0.90
Contract MRNA261218P00040000
Side Put
Expiry18 Dec 2026
Strike40.00
Volume4
OI2317
IV0.87
Contract MRNA270115C00075000
Side Call
Expiry15 Jan 2027
Strike75.00
Volume4
OI1910
IV0.88
Contract MRNA261218C00055000
Side Call
Expiry18 Dec 2026
Strike55.00
Volume4
OI1580
IV0.92
Contract MRNA260821C00090000
Side Call
Expiry21 Aug 2026
Strike90.00
Volume4
OI1410
IV0.92