Options Chain for MODERNA INC COM (MRNA) - $47.26 as of 5/21/2026 8:19:44 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 | 16.20 | 19.50 | 17.85 | % | 0.60 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 35.00 | 11.45 | 13.95 | 12.70 | 12.64 | % | 0.36 | 1 | 0 | 1.43 | 0.98 | 0.01 | -0.02 | 5/21/2026 | 5/21/2026 3:59:47 PM EST | |
| 36.00 | 10.50 | 13.65 | 12.08 | 13.52 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.59 | 0.97 | 0.01 | -0.02 | 5/15/2026 | 5/21/2026 3:59:47 PM EST |
| 37.00 | 9.55 | 12.05 | 10.80 | % | 0.29 | 0 | 0 | 1.28 | 0.96 | 0.01 | -0.02 | 5/21/2026 3:59:47 PM EST | |||
| 38.00 | 8.65 | 11.15 | 9.90 | 9.22 | 0.00 | 0.00% | 0.26 | 0 | 78 | 1.22 | 0.94 | 0.02 | -0.03 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 39.00 | 7.75 | 10.25 | 9.00 | % | 0.23 | 0 | 0 | 1.17 | 0.91 | 0.02 | -0.04 | 5/21/2026 3:59:47 PM EST | |||
| 40.00 | 6.85 | 8.55 | 7.70 | 10.54 | 0.00 | 0.00% | 0.19 | 0 | 71 | 0.86 | 0.88 | 0.03 | -0.04 | 5/18/2026 | 5/21/2026 3:59:47 PM EST |
| 41.00 | 6.05 | 7.95 | 7.00 | % | 0.17 | 0 | 4 | 0.90 | 0.85 | 0.03 | -0.05 | 5/21/2026 3:59:47 PM EST | |||
| 42.00 | 5.30 | 7.80 | 6.55 | % | 0.16 | 0 | 0 | 1.04 | 0.81 | 0.04 | -0.05 | 5/21/2026 3:59:47 PM EST | |||
| 43.00 | 4.55 | 6.60 | 5.58 | 6.76 | 0.00 | 0.00% | 0.13 | 0 | 46 | 0.56 | 0.76 | 0.04 | -0.06 | 5/18/2026 | 5/21/2026 3:59:47 PM EST |
| 44.00 | 3.90 | 5.55 | 4.73 | 4.85 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.57 | 0.71 | 0.04 | -0.07 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 45.00 | 4.15 | 5.15 | 4.65 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.72 | 0.66 | 0.05 | -0.07 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 46.00 | 3.65 | 4.60 | 4.13 | 3.98 | -1.02 | -20.40% | 0.09 | 1 | 4 | 0.73 | 0.61 | 0.05 | -0.08 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 47.00 | 3.10 | 4.25 | 3.68 | 3.70 | -0.70 | -15.91% | 0.08 | 10 | 9 | 0.74 | 0.56 | 0.05 | -0.08 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 48.00 | 2.69 | 3.70 | 3.20 | 3.02 | -1.03 | -25.44% | 0.07 | 2 | 24 | 0.74 | 0.51 | 0.05 | -0.08 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 49.00 | 2.16 | 3.15 | 2.66 | 2.57 | -0.83 | -24.42% | 0.05 | 10 | 38 | 0.71 | 0.47 | 0.05 | -0.08 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 50.00 | 1.73 | 2.83 | 2.28 | 2.32 | -0.67 | -22.41% | 0.05 | 5,028 | 66 | 0.71 | 0.42 | 0.05 | -0.08 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 51.00 | 1.58 | 2.35 | 1.97 | 1.95 | -0.54 | -21.69% | 0.04 | 3 | 60 | 0.71 | 0.38 | 0.04 | -0.08 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 52.00 | 1.38 | 2.30 | 1.84 | 1.75 | -0.50 | -22.23% | 0.04 | 4 | 32 | 0.75 | 0.34 | 0.04 | -0.08 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 53.00 | 1.15 | 2.09 | 1.62 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.76 | 0.31 | 0.04 | -0.07 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 54.00 | 1.10 | 1.30 | 1.20 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 325 | 0.71 | 0.27 | 0.04 | -0.07 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 55.00 | 0.80 | 1.65 | 1.23 | 1.00 | -0.60 | -37.50% | 0.02 | 1 | 96 | 0.77 | 0.24 | 0.04 | -0.06 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 56.00 | 0.67 | 1.20 | 0.94 | 0.85 | -0.50 | -37.04% | 0.02 | 3 | 32 | 0.74 | 0.21 | 0.03 | -0.06 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 57.00 | 0.40 | 1.54 | 0.97 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 447 | 0.78 | 0.19 | 0.03 | -0.06 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 58.00 | 0.27 | 1.13 | 0.70 | 0.01 | -0.90 | -98.91% | 0.01 | 2 | 161 | 0.76 | 0.17 | 0.03 | -0.05 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 59.00 | 0.18 | 1.18 | 0.68 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.76 | 0.14 | 0.03 | -0.05 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 60.00 | 0.14 | 0.80 | 0.47 | 0.52 | -0.19 | -26.77% | 0.01 | 13 | 491 | 0.72 | 0.13 | 0.02 | -0.04 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 61.00 | 0.00 | 2.56 | 1.28 | 0.44 | -0.26 | -37.15% | 0.02 | 4 | 16 | 1.42 | 0.10 | 0.02 | -0.04 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 62.00 | 0.34 | 0.69 | 0.52 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.09 | 0.02 | -0.04 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 65.00 | 0.18 | 0.58 | 0.38 | 0.30 | -0.17 | -36.17% | 0.01 | 4 | 265 | 0.86 | 0.06 | 0.01 | -0.03 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 70.00 | 0.01 | 0.41 | 0.21 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.82 | 0.03 | 0.01 | -0.01 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 75.00 | 0.00 | 0.37 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.15 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 900 | 1.18 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 112 | 1.24 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:47 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 | 2.17 | 1.09 | 1.07 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.76 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.13 | -0.02 | 0.01 | -0.02 | 5/18/2026 | 5/21/2026 3:59:47 PM EST |
| 36.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.02 | -0.03 | 0.01 | -0.02 | 5/21/2026 3:59:47 PM EST | |||
| 37.00 | 0.00 | 0.78 | 0.39 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | -0.04 | 0.01 | -0.02 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 38.00 | 0.00 | 0.69 | 0.35 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.87 | -0.06 | 0.02 | -0.03 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 39.00 | 0.00 | 0.78 | 0.39 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.83 | -0.09 | 0.02 | -0.04 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 40.00 | 0.37 | 0.67 | 0.52 | 0.55 | -0.10 | -15.39% | 0.01 | 1 | 323 | 0.66 | -0.12 | 0.03 | -0.04 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 41.00 | 0.19 | 0.87 | 0.53 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.58 | -0.15 | 0.03 | -0.05 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 42.00 | 0.33 | 1.00 | 0.67 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.56 | -0.19 | 0.04 | -0.05 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 43.00 | 0.72 | 1.30 | 1.01 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.60 | -0.24 | 0.04 | -0.06 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 44.00 | 1.03 | 1.67 | 1.35 | 1.55 | -0.10 | -6.07% | 0.03 | 1 | 33 | 0.61 | -0.29 | 0.04 | -0.07 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 45.00 | 1.82 | 2.11 | 1.97 | 1.86 | -0.29 | -13.49% | 0.04 | 1 | 107 | 0.68 | -0.34 | 0.05 | -0.07 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 46.00 | 2.33 | 2.59 | 2.46 | 2.43 | +0.04 | +1.68% | 0.05 | 11 | 45 | 0.69 | -0.39 | 0.05 | -0.08 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 47.00 | 2.78 | 3.15 | 2.97 | 2.76 | -0.16 | -5.48% | 0.06 | 311 | 276 | 0.69 | -0.44 | 0.05 | -0.08 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 48.00 | 3.45 | 4.35 | 3.90 | 3.63 | +0.23 | +6.77% | 0.08 | 20 | 33 | 0.78 | -0.49 | 0.05 | -0.08 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 49.00 | 4.05 | 4.75 | 4.40 | 4.25 | -1.39 | -24.65% | 0.09 | 1 | 30 | 0.77 | -0.53 | 0.05 | -0.08 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 50.00 | 4.30 | 5.85 | 5.08 | 4.90 | -1.31 | -21.10% | 0.10 | 5 | 219 | 0.78 | -0.58 | 0.05 | -0.08 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 51.00 | 5.30 | 5.95 | 5.63 | 6.35 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.75 | -0.62 | 0.04 | -0.08 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 52.00 | 5.90 | 6.50 | 6.20 | 5.70 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.72 | -0.66 | 0.04 | -0.08 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 53.00 | 5.90 | 7.75 | 6.83 | 7.11 | 0.00 | 0.00% | 0.13 | 0 | 157 | 0.66 | -0.69 | 0.04 | -0.07 | 5/14/2026 | 5/21/2026 3:59:47 PM EST |
| 54.00 | 7.25 | 8.10 | 7.68 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.70 | -0.73 | 0.04 | -0.07 | 5/18/2026 | 5/21/2026 3:59:47 PM EST |
| 55.00 | 7.40 | 9.85 | 8.63 | 8.48 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.06 | -0.76 | 0.04 | -0.06 | 5/18/2026 | 5/21/2026 3:59:47 PM EST |
| 56.00 | 8.35 | 10.75 | 9.55 | 6.35 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.09 | -0.79 | 0.03 | -0.06 | 5/11/2026 | 5/21/2026 3:59:47 PM EST |
| 57.00 | 9.25 | 11.20 | 10.23 | 10.15 | +4.00 | +65.05% | 0.18 | 1 | 80 | 1.01 | -0.81 | 0.03 | -0.06 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 58.00 | 10.00 | 12.50 | 11.25 | 7.61 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.14 | -0.83 | 0.03 | -0.05 | 5/11/2026 | 5/21/2026 3:59:47 PM EST |
| 59.00 | 10.95 | 13.40 | 12.18 | 11.16 | 0.00 | 0.00% | 0.21 | 0 | 112 | 1.16 | -0.86 | 0.03 | -0.05 | 5/14/2026 | 5/21/2026 3:59:47 PM EST |
| 60.00 | 11.90 | 14.35 | 13.13 | 7.36 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.19 | -0.87 | 0.02 | -0.04 | 5/11/2026 | 5/21/2026 3:59:47 PM EST |
| 61.00 | 12.85 | 15.25 | 14.05 | % | 0.23 | 0 | 0 | 1.21 | -0.90 | 0.02 | -0.04 | 5/21/2026 3:59:47 PM EST | |||
| 62.00 | 13.75 | 16.15 | 14.95 | % | 0.24 | 0 | 0 | 1.23 | -0.91 | 0.02 | -0.04 | 5/21/2026 3:59:47 PM EST | |||
| 65.00 | 16.45 | 19.80 | 18.13 | 19.25 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.53 | -0.94 | 0.01 | -0.03 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 70.00 | 21.35 | 24.55 | 22.95 | % | 0.33 | 0 | 0 | 1.66 | -0.97 | 0.01 | -0.01 | 5/21/2026 3:59:47 PM EST | |||
| 75.00 | 26.30 | 29.65 | 27.98 | % | 0.37 | 0 | 0 | 1.86 | -0.99 | 0.00 | -0.01 | 5/21/2026 3:59:47 PM EST | |||
| 80.00 | 30.70 | 34.70 | 32.70 | % | 0.41 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 85.00 | 35.60 | 39.65 | 37.63 | 36.02 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:47 PM EST |