Options Chain for MODERNA INC COM (MRNA) - $47.57 as of 5/29/2026 2:50:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.25 | 18.65 | 17.45 | 18.66 | % | 0.58 | 2 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 35.00 | 11.80 | 13.85 | 12.83 | 12.64 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.76 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 3:59:54 PM EST |
| 36.00 | 10.40 | 13.35 | 11.88 | 13.52 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.87 | 0.99 | 0.00 | -0.02 | 5/15/2026 | 5/29/2026 3:59:54 PM EST |
| 37.00 | 9.45 | 12.40 | 10.93 | % | 0.30 | 0 | 0 | 1.77 | 0.98 | 0.01 | -0.02 | 5/29/2026 3:59:54 PM EST | |||
| 37.50 | 8.95 | 11.25 | 10.10 | % | 0.27 | 0 | 0 | 1.44 | 0.97 | 0.01 | -0.02 | 5/29/2026 3:59:54 PM EST | |||
| 38.00 | 8.45 | 11.40 | 9.93 | 9.22 | 0.00 | 0.00% | 0.26 | 0 | 78 | 1.65 | 0.97 | 0.01 | -0.03 | 5/19/2026 | 5/29/2026 3:59:54 PM EST |
| 38.50 | 8.05 | 10.45 | 9.25 | % | 0.24 | 0 | 0 | 1.42 | 0.96 | 0.01 | -0.03 | 5/29/2026 3:59:54 PM EST | |||
| 39.00 | 7.50 | 9.80 | 8.65 | % | 0.22 | 0 | 0 | 1.30 | 0.95 | 0.02 | -0.03 | 5/29/2026 3:59:54 PM EST | |||
| 39.50 | 7.40 | 9.35 | 8.38 | % | 0.21 | 0 | 0 | 1.27 | 0.93 | 0.02 | -0.04 | 5/29/2026 3:59:54 PM EST | |||
| 40.00 | 6.95 | 8.90 | 7.93 | 8.65 | +0.80 | +10.20% | 0.20 | 15 | 71 | 1.23 | 0.92 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 40.50 | 6.45 | 9.10 | 7.78 | % | 0.19 | 0 | 0 | 1.43 | 0.90 | 0.03 | -0.05 | 5/29/2026 3:59:54 PM EST | |||
| 41.00 | 5.85 | 8.00 | 6.93 | % | 0.17 | 0 | 4 | 1.16 | 0.88 | 0.03 | -0.05 | 5/29/2026 3:59:54 PM EST | |||
| 41.50 | 5.10 | 8.25 | 6.68 | % | 0.16 | 0 | 0 | 1.36 | 0.86 | 0.04 | -0.06 | 5/29/2026 3:59:54 PM EST | |||
| 42.00 | 4.70 | 7.15 | 5.93 | % | 0.14 | 0 | 0 | 1.11 | 0.84 | 0.04 | -0.06 | 5/29/2026 3:59:54 PM EST | |||
| 42.50 | 4.35 | 6.75 | 5.55 | % | 0.13 | 0 | 0 | 1.08 | 0.82 | 0.04 | -0.06 | 5/29/2026 3:59:54 PM EST | |||
| 43.00 | 3.80 | 6.35 | 5.08 | 6.25 | +1.40 | +28.87% | 0.12 | 7 | 48 | 1.06 | 0.79 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 43.50 | 3.50 | 6.00 | 4.75 | % | 0.11 | 0 | 0 | 1.05 | 0.77 | 0.05 | -0.07 | 5/29/2026 3:59:54 PM EST | |||
| 44.00 | 3.40 | 6.40 | 4.90 | 4.80 | -0.05 | -1.04% | 0.11 | 1 | 5 | 1.26 | 0.73 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 44.50 | 3.45 | 4.55 | 4.00 | 4.82 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.65 | 0.70 | 0.06 | -0.08 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 45.00 | 2.53 | 4.50 | 3.52 | 4.35 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.57 | 0.67 | 0.06 | -0.09 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 45.50 | 2.90 | 3.95 | 3.43 | % | 0.08 | 0 | 0 | 0.67 | 0.64 | 0.06 | -0.09 | 5/29/2026 3:59:54 PM EST | |||
| 46.00 | 2.75 | 4.10 | 3.43 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.75 | 0.61 | 0.06 | -0.09 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 46.50 | 2.41 | 3.45 | 2.93 | 3.05 | +0.24 | +8.55% | 0.06 | 2 | 51 | 0.69 | 0.58 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 47.00 | 2.06 | 3.45 | 2.76 | 3.80 | +1.35 | +55.11% | 0.06 | 5 | 20 | 0.71 | 0.54 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 47.50 | 2.02 | 2.92 | 2.47 | 3.50 | +1.26 | +56.25% | 0.05 | 21 | 7 | 0.70 | 0.51 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 48.00 | 1.84 | 3.05 | 2.45 | 2.41 | +0.30 | +14.22% | 0.05 | 54 | 62 | 0.75 | 0.48 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 48.50 | 1.80 | 2.48 | 2.14 | 2.01 | -0.04 | -1.96% | 0.04 | 29 | 10 | 0.72 | 0.45 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 49.00 | 1.34 | 2.29 | 1.82 | 1.95 | -0.75 | -27.78% | 0.04 | 67 | 31 | 0.69 | 0.42 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 49.50 | 1.27 | 2.01 | 1.64 | 2.65 | % | 0.03 | 10 | 0 | 0.69 | 0.39 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 50.00 | 1.33 | 1.93 | 1.63 | 1.58 | +0.13 | +8.97% | 0.03 | 218 | 5,041 | 0.73 | 0.37 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 51.00 | 0.73 | 1.69 | 1.21 | 1.53 | +0.23 | +17.70% | 0.02 | 27 | 66 | 0.69 | 0.31 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 52.00 | 0.60 | 1.45 | 1.03 | 1.24 | +0.28 | +29.17% | 0.02 | 28 | 359 | 0.71 | 0.27 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 53.00 | 0.62 | 1.25 | 0.94 | 1.02 | +0.17 | +20.00% | 0.02 | 17 | 157 | 0.75 | 0.22 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 54.00 | 0.35 | 0.81 | 0.58 | 0.80 | +0.15 | +23.08% | 0.01 | 266 | 350 | 0.68 | 0.19 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 55.00 | 0.37 | 0.65 | 0.51 | 0.79 | +0.24 | +43.64% | 0.01 | 9 | 255 | 0.71 | 0.15 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 56.00 | 0.00 | 0.90 | 0.45 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.92 | 0.12 | 0.03 | -0.05 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 57.00 | 0.05 | 0.96 | 0.51 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 448 | 0.75 | 0.10 | 0.03 | -0.04 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 58.00 | 0.00 | 0.74 | 0.37 | 0.49 | +0.02 | +4.26% | 0.01 | 7 | 160 | 0.97 | 0.08 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 59.00 | 0.00 | 0.61 | 0.31 | 0.24 | -0.17 | -41.47% | 0.01 | 19 | 311 | 0.96 | 0.06 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 60.00 | 0.07 | 0.31 | 0.19 | 0.19 | -0.06 | -24.00% | 0.00 | 29 | 528 | 0.74 | 0.05 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 61.00 | 0.00 | 0.83 | 0.42 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.16 | 0.04 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 62.00 | 0.01 | 0.92 | 0.47 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.90 | 0.03 | 0.01 | -0.02 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.15 | 0.01 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.19 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.45 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 900 | 1.89 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.76 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.72 | 0.36 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.24 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.27 | 0.14 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | -0.01 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.04 | -0.02 | 0.01 | -0.02 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.04 | -0.03 | 0.01 | -0.02 | 5/29/2026 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.53 | 0.27 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.00 | -0.03 | 0.01 | -0.03 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 38.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.17 | -0.04 | 0.01 | -0.03 | 5/29/2026 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.68 | 0.34 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.99 | -0.05 | 0.02 | -0.03 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 39.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.00 | -0.07 | 0.02 | -0.04 | 5/29/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 325 | 0.84 | -0.08 | 0.02 | -0.04 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 40.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.95 | -0.10 | 0.03 | -0.05 | 5/29/2026 3:59:54 PM EST | |||
| 41.00 | 0.00 | 1.15 | 0.58 | 0.33 | -0.09 | -21.43% | 0.01 | 1 | 43 | 1.00 | -0.12 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 41.50 | 0.00 | 1.04 | 0.52 | % | 0.01 | 0 | 0 | 0.91 | -0.14 | 0.04 | -0.06 | 5/29/2026 3:59:54 PM EST | |||
| 42.00 | 0.10 | 0.86 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.59 | -0.15 | 0.04 | -0.06 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 42.50 | 0.35 | 0.79 | 0.57 | 0.51 | % | 0.01 | 4 | 0 | 0.62 | -0.18 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 43.00 | 0.00 | 0.89 | 0.45 | 0.64 | -0.45 | -41.29% | 0.01 | 14 | 83 | 0.71 | -0.21 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 43.50 | 0.51 | 1.01 | 0.76 | 0.68 | -0.39 | -36.45% | 0.02 | 1 | 6 | 0.60 | -0.23 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 44.00 | 0.99 | 1.20 | 1.10 | 0.72 | -0.73 | -50.35% | 0.03 | 10 | 72 | 0.67 | -0.27 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 44.50 | 1.10 | 1.38 | 1.24 | 1.18 | -0.24 | -16.91% | 0.03 | 16 | 161 | 0.66 | -0.30 | 0.06 | -0.08 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 45.00 | 1.28 | 1.60 | 1.44 | 1.25 | -0.45 | -26.48% | 0.03 | 35 | 402 | 0.67 | -0.33 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 45.50 | 1.32 | 1.80 | 1.56 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.68 | -0.36 | 0.06 | -0.09 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 46.00 | 1.66 | 2.02 | 1.84 | 1.70 | -0.92 | -35.12% | 0.04 | 9 | 70 | 0.67 | -0.39 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 46.50 | 1.89 | 2.27 | 2.08 | 1.58 | % | 0.04 | 370 | 0 | 0.67 | -0.42 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 47.00 | 1.87 | 2.55 | 2.21 | 2.28 | -0.93 | -28.98% | 0.05 | 6 | 544 | 0.64 | -0.46 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 47.50 | 2.22 | 2.80 | 2.51 | 2.25 | -0.98 | -30.35% | 0.05 | 10 | 5 | 0.68 | -0.49 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 48.00 | 2.52 | 3.10 | 2.81 | 2.87 | -0.33 | -10.32% | 0.06 | 33 | 72 | 0.67 | -0.52 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 48.50 | 2.59 | 3.80 | 3.20 | 3.25 | % | 0.07 | 3 | 0 | 0.68 | -0.55 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 49.00 | 2.28 | 4.85 | 3.57 | 3.25 | -1.20 | -26.97% | 0.07 | 114 | 183 | 0.69 | -0.58 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 49.50 | 2.63 | 5.15 | 3.89 | 3.95 | +0.15 | +3.95% | 0.08 | 12 | 5 | 0.68 | -0.61 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 50.00 | 3.50 | 4.75 | 4.13 | 3.85 | -0.70 | -15.39% | 0.08 | 26 | 1,221 | 0.66 | -0.63 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 51.00 | 4.20 | 5.25 | 4.73 | 3.80 | -1.23 | -24.46% | 0.09 | 33 | 20 | 0.62 | -0.69 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 52.00 | 4.95 | 6.55 | 5.75 | 4.65 | -1.03 | -18.14% | 0.11 | 4 | 15 | 0.69 | -0.73 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 53.00 | 5.35 | 6.90 | 6.13 | 7.11 | 0.00 | 0.00% | 0.12 | 0 | 157 | 0.87 | -0.78 | 0.05 | -0.07 | 5/14/2026 | 5/29/2026 3:59:54 PM EST |
| 54.00 | 6.20 | 8.65 | 7.43 | 6.41 | -1.09 | -14.54% | 0.14 | 1 | 4 | 1.18 | -0.81 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 55.00 | 7.10 | 8.75 | 7.93 | 9.00 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.96 | -0.85 | 0.04 | -0.06 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 56.00 | 8.00 | 9.70 | 8.85 | 8.72 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.01 | -0.88 | 0.03 | -0.05 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 57.00 | 8.90 | 10.60 | 9.75 | 10.15 | 0.00 | 0.00% | 0.17 | 0 | 80 | 1.03 | -0.90 | 0.03 | -0.04 | 5/21/2026 | 5/29/2026 3:59:54 PM EST |
| 58.00 | 9.85 | 11.60 | 10.73 | 7.61 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.09 | -0.92 | 0.02 | -0.04 | 5/11/2026 | 5/29/2026 3:59:54 PM EST |
| 59.00 | 10.80 | 12.50 | 11.65 | 11.47 | 0.00 | 0.00% | 0.20 | 0 | 104 | 1.11 | -0.94 | 0.02 | -0.03 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 60.00 | 11.75 | 14.20 | 12.98 | 13.00 | +5.64 | +76.63% | 0.22 | 1 | 1 | 1.43 | -0.95 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 61.00 | 12.75 | 14.60 | 13.68 | % | 0.22 | 0 | 0 | 1.25 | -0.96 | 0.01 | -0.02 | 5/29/2026 3:59:54 PM EST | |||
| 62.00 | 13.70 | 15.60 | 14.65 | % | 0.24 | 0 | 0 | 1.30 | -0.97 | 0.01 | -0.02 | 5/29/2026 3:59:54 PM EST | |||
| 65.00 | 16.60 | 18.65 | 17.63 | 17.15 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.47 | -0.99 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 70.00 | 21.55 | 23.60 | 22.58 | % | 0.32 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 75.00 | 26.45 | 28.40 | 27.43 | % | 0.37 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 80.00 | 31.55 | 33.50 | 32.53 | % | 0.41 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 85.00 | 35.75 | 38.50 | 37.13 | 36.02 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:54 PM EST |