Options Chain for MODERNA INC COM (MRNA) - $47.19 as of 6/1/2026 11:34:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 29.25 | 33.20 | 31.23 | % | 2.08 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:25 PM EST | |||
| 16.00 | 28.70 | 31.50 | 30.10 | % | 1.88 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:25 PM EST | |||
| 17.00 | 27.35 | 31.20 | 29.28 | % | 1.72 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:25 PM EST | |||
| 18.00 | 26.75 | 30.20 | 28.48 | % | 1.58 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:25 PM EST | |||
| 19.00 | 25.30 | 29.25 | 27.28 | % | 1.44 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:25 PM EST | |||
| 20.00 | 24.55 | 28.25 | 26.40 | 35.01 | 0.00 | 0.00% | 1.32 | 0 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 6/1/2026 3:59:25 PM EST |
| 21.00 | 23.75 | 26.80 | 25.28 | % | 1.20 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:25 PM EST | |||
| 22.00 | 22.95 | 25.60 | 24.28 | % | 1.10 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:25 PM EST | |||
| 23.00 | 21.35 | 25.30 | 23.33 | % | 1.01 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:25 PM EST | |||
| 24.00 | 21.05 | 24.25 | 22.65 | % | 0.94 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:25 PM EST | |||
| 25.00 | 19.90 | 22.35 | 21.13 | % | 0.85 | 0 | 10 | 1.53 | 0.99 | 0.00 | 0.00 | 6/1/2026 3:59:25 PM EST | |||
| 26.00 | 19.00 | 21.30 | 20.15 | 26.00 | 0.00 | 0.00% | 0.77 | 0 | 180 | 1.43 | 0.99 | 0.00 | -0.01 | 4/1/2026 | 6/1/2026 3:59:25 PM EST |
| 27.00 | 18.15 | 20.25 | 19.20 | % | 0.71 | 0 | 6 | 1.33 | 0.99 | 0.00 | -0.01 | 6/1/2026 3:59:25 PM EST | |||
| 28.00 | 17.00 | 19.40 | 18.20 | 19.25 | 0.00 | 0.00% | 0.65 | 0 | 8 | 1.35 | 0.98 | 0.00 | -0.01 | 5/28/2026 | 6/1/2026 3:59:25 PM EST |
| 29.00 | 16.25 | 18.30 | 17.28 | % | 0.60 | 0 | 1 | 1.21 | 0.97 | 0.00 | -0.01 | 6/1/2026 3:59:25 PM EST | |||
| 30.00 | 15.35 | 17.40 | 16.38 | 17.04 | 0.00 | 0.00% | 0.55 | 0 | 101 | 1.20 | 0.96 | 0.01 | -0.01 | 5/28/2026 | 6/1/2026 3:59:25 PM EST |
| 31.00 | 14.20 | 16.60 | 15.40 | 16.77 | 0.00 | 0.00% | 0.50 | 0 | 6 | 1.17 | 0.95 | 0.01 | -0.02 | 5/4/2026 | 6/1/2026 3:59:25 PM EST |
| 32.00 | 13.40 | 15.75 | 14.58 | 13.82 | -2.23 | -13.90% | 0.46 | 1 | 106 | 1.16 | 0.94 | 0.01 | -0.02 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 33.00 | 12.60 | 14.60 | 13.60 | 20.84 | 0.00 | 0.00% | 0.41 | 0 | 30 | 1.05 | 0.92 | 0.01 | -0.02 | 5/12/2026 | 6/1/2026 3:59:25 PM EST |
| 34.00 | 11.75 | 13.75 | 12.75 | 20.37 | 0.00 | 0.00% | 0.38 | 0 | 9 | 1.02 | 0.90 | 0.01 | -0.02 | 5/12/2026 | 6/1/2026 3:59:25 PM EST |
| 35.00 | 10.80 | 12.90 | 11.85 | 11.43 | -5.28 | -31.60% | 0.34 | 6 | 304 | 0.99 | 0.88 | 0.02 | -0.03 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 36.00 | 10.10 | 11.95 | 11.03 | 19.98 | 0.00 | 0.00% | 0.31 | 0 | 48 | 0.93 | 0.86 | 0.02 | -0.03 | 5/11/2026 | 6/1/2026 3:59:25 PM EST |
| 37.00 | 9.15 | 11.35 | 10.25 | 13.26 | 0.00 | 0.00% | 0.28 | 0 | 35 | 0.95 | 0.84 | 0.02 | -0.03 | 5/15/2026 | 6/1/2026 3:59:25 PM EST |
| 38.00 | 8.40 | 10.65 | 9.53 | 12.59 | 0.00 | 0.00% | 0.25 | 0 | 25 | 0.67 | 0.81 | 0.02 | -0.04 | 5/18/2026 | 6/1/2026 3:59:25 PM EST |
| 39.00 | 7.80 | 9.85 | 8.83 | 7.80 | -3.55 | -31.28% | 0.23 | 5 | 84 | 0.70 | 0.78 | 0.02 | -0.04 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 40.00 | 6.95 | 9.45 | 8.20 | 7.14 | -2.86 | -28.60% | 0.20 | 1 | 374 | 0.72 | 0.75 | 0.03 | -0.04 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 41.00 | 6.95 | 8.40 | 7.68 | 16.11 | 0.00 | 0.00% | 0.19 | 0 | 163 | 0.75 | 0.72 | 0.03 | -0.05 | 5/11/2026 | 6/1/2026 3:59:25 PM EST |
| 42.00 | 6.40 | 7.95 | 7.18 | 8.08 | 0.00 | 0.00% | 0.17 | 0 | 241 | 0.77 | 0.69 | 0.03 | -0.05 | 5/29/2026 | 6/1/2026 3:59:25 PM EST |
| 43.00 | 5.90 | 7.25 | 6.58 | 6.02 | -1.68 | -21.82% | 0.15 | 1 | 194 | 0.76 | 0.66 | 0.03 | -0.05 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 44.00 | 5.45 | 6.75 | 6.10 | 5.82 | -2.28 | -28.15% | 0.14 | 1 | 215 | 0.77 | 0.63 | 0.03 | -0.05 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 45.00 | 5.35 | 5.95 | 5.65 | 5.52 | -0.93 | -14.42% | 0.13 | 46 | 376 | 0.78 | 0.60 | 0.03 | -0.06 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 46.00 | 4.50 | 5.60 | 5.05 | 5.30 | -1.55 | -22.63% | 0.11 | 17 | 393 | 0.75 | 0.56 | 0.03 | -0.06 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 47.00 | 4.20 | 5.25 | 4.73 | 4.70 | -0.42 | -8.21% | 0.10 | 1 | 107 | 0.77 | 0.53 | 0.03 | -0.06 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 48.00 | 4.00 | 4.95 | 4.48 | 4.24 | -1.48 | -25.88% | 0.09 | 113 | 357 | 0.79 | 0.50 | 0.03 | -0.06 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 49.00 | 3.75 | 4.15 | 3.95 | 4.05 | -1.55 | -27.68% | 0.08 | 76 | 564 | 0.77 | 0.47 | 0.03 | -0.06 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 50.00 | 3.45 | 3.75 | 3.60 | 3.60 | -0.65 | -15.30% | 0.07 | 526 | 20,536 | 0.77 | 0.45 | 0.03 | -0.06 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 55.00 | 2.20 | 2.65 | 2.43 | 2.29 | -0.88 | -27.76% | 0.04 | 85 | 1,615 | 0.80 | 0.32 | 0.03 | -0.05 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 60.00 | 1.43 | 1.60 | 1.52 | 1.49 | -0.29 | -16.30% | 0.03 | 100 | 3,454 | 0.80 | 0.23 | 0.02 | -0.05 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 65.00 | 0.95 | 1.10 | 1.03 | 1.10 | -0.10 | -8.34% | 0.02 | 50 | 5,487 | 0.83 | 0.15 | 0.02 | -0.04 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 70.00 | 0.60 | 0.92 | 0.76 | 0.70 | -0.25 | -26.32% | 0.01 | 45 | 6,065 | 0.87 | 0.10 | 0.01 | -0.03 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 75.00 | 0.42 | 0.62 | 0.52 | 0.51 | -0.19 | -27.15% | 0.01 | 29 | 3,906 | 0.89 | 0.07 | 0.01 | -0.02 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 80.00 | 0.37 | 0.40 | 0.39 | 0.39 | -0.06 | -13.34% | 0.00 | 183 | 282 | 0.92 | 0.04 | 0.01 | -0.01 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 85.00 | 0.24 | 0.33 | 0.29 | 0.30 | -0.26 | -46.43% | 0.00 | 8 | 2,169 | 0.92 | 0.03 | 0.00 | -0.01 | 6/1/2026 | 6/1/2026 3:59:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/1/2026 3:59:25 PM EST |
| 16.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.86 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/1/2026 3:59:25 PM EST |
| 17.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.88 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 3:59:25 PM EST |
| 18.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.78 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 3:59:25 PM EST |
| 19.00 | 0.05 | 0.29 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.31 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 3:59:25 PM EST |
| 20.00 | 0.05 | 0.14 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 3:59:25 PM EST |
| 21.00 | 0.05 | 0.45 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/1/2026 3:59:25 PM EST |
| 22.00 | 0.05 | 0.36 | 0.21 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.14 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/1/2026 3:59:25 PM EST |
| 23.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.21 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/1/2026 3:59:25 PM EST |
| 24.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.06 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/1/2026 3:59:25 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.12 | -0.01 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 3:59:25 PM EST |
| 26.00 | 0.00 | 0.39 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.09 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 6/1/2026 3:59:25 PM EST |
| 27.00 | 0.00 | 0.57 | 0.29 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.13 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 6/1/2026 3:59:25 PM EST |
| 28.00 | 0.12 | 0.28 | 0.20 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.83 | -0.02 | 0.00 | -0.01 | 5/4/2026 | 6/1/2026 3:59:25 PM EST |
| 29.00 | 0.00 | 0.46 | 0.23 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.95 | -0.03 | 0.00 | -0.01 | 5/21/2026 | 6/1/2026 3:59:25 PM EST |
| 30.00 | 0.08 | 0.62 | 0.35 | 0.31 | +0.06 | +24.00% | 0.01 | 9 | 426 | 0.79 | -0.04 | 0.01 | -0.01 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 31.00 | 0.00 | 0.84 | 0.42 | 0.30 | -0.06 | -16.67% | 0.01 | 13 | 362 | 0.99 | -0.05 | 0.01 | -0.02 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 32.00 | 0.16 | 0.70 | 0.43 | 0.49 | +0.02 | +4.26% | 0.01 | 6 | 282 | 0.75 | -0.06 | 0.01 | -0.02 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 33.00 | 0.18 | 0.93 | 0.56 | 0.63 | +0.15 | +31.25% | 0.02 | 7 | 165 | 0.74 | -0.08 | 0.01 | -0.02 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 34.00 | 0.59 | 0.74 | 0.67 | 0.67 | +0.05 | +8.07% | 0.02 | 19 | 40 | 0.75 | -0.10 | 0.01 | -0.02 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 35.00 | 0.55 | 0.90 | 0.73 | 0.83 | +0.17 | +25.76% | 0.02 | 35 | 504 | 0.72 | -0.12 | 0.02 | -0.03 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 36.00 | 0.91 | 1.23 | 1.07 | 0.99 | -0.08 | -7.48% | 0.03 | 137 | 231 | 0.76 | -0.14 | 0.02 | -0.03 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 37.00 | 1.09 | 1.20 | 1.15 | 1.13 | -0.12 | -9.60% | 0.03 | 340 | 254 | 0.73 | -0.16 | 0.02 | -0.03 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 38.00 | 1.34 | 1.45 | 1.40 | 1.37 | +0.22 | +19.13% | 0.04 | 47 | 120 | 0.73 | -0.19 | 0.02 | -0.04 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 39.00 | 1.59 | 1.75 | 1.67 | 1.75 | +0.12 | +7.37% | 0.04 | 5 | 575 | 0.73 | -0.22 | 0.02 | -0.04 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 40.00 | 1.90 | 2.10 | 2.00 | 2.04 | +0.26 | +14.61% | 0.05 | 51 | 1,259 | 0.73 | -0.25 | 0.03 | -0.04 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 41.00 | 2.22 | 2.65 | 2.44 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 555 | 0.75 | -0.28 | 0.03 | -0.05 | 5/29/2026 | 6/1/2026 3:59:25 PM EST |
| 42.00 | 2.63 | 3.00 | 2.82 | 2.86 | +0.42 | +17.22% | 0.07 | 9 | 10,182 | 0.74 | -0.31 | 0.03 | -0.05 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 43.00 | 3.05 | 3.45 | 3.25 | 3.15 | +0.25 | +8.63% | 0.08 | 13 | 335 | 0.75 | -0.34 | 0.03 | -0.05 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 44.00 | 3.30 | 4.30 | 3.80 | 4.38 | +0.64 | +17.12% | 0.09 | 3 | 208 | 0.76 | -0.37 | 0.03 | -0.05 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 45.00 | 4.00 | 4.45 | 4.23 | 4.23 | +0.84 | +24.78% | 0.09 | 59 | 663 | 0.75 | -0.40 | 0.03 | -0.06 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 46.00 | 4.50 | 5.05 | 4.78 | 4.74 | +0.12 | +2.60% | 0.10 | 12 | 583 | 0.76 | -0.44 | 0.03 | -0.06 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 47.00 | 5.05 | 5.60 | 5.33 | 5.30 | +0.58 | +12.29% | 0.11 | 4 | 624 | 0.76 | -0.47 | 0.03 | -0.06 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 48.00 | 5.60 | 6.35 | 5.98 | 6.50 | +1.50 | +30.00% | 0.12 | 1 | 261 | 0.77 | -0.50 | 0.03 | -0.06 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 49.00 | 5.75 | 7.40 | 6.58 | 7.30 | +0.95 | +14.97% | 0.13 | 1 | 304 | 0.77 | -0.53 | 0.03 | -0.06 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 50.00 | 6.60 | 7.55 | 7.08 | 7.45 | +1.16 | +18.45% | 0.14 | 3 | 3,693 | 0.75 | -0.55 | 0.03 | -0.06 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 55.00 | 10.20 | 11.55 | 10.88 | 11.50 | +2.20 | +23.66% | 0.20 | 1 | 6,513 | 0.78 | -0.68 | 0.03 | -0.05 | 6/1/2026 | 6/1/2026 3:59:25 PM EST |
| 60.00 | 14.20 | 15.85 | 15.03 | 13.82 | 0.00 | 0.00% | 0.25 | 0 | 185 | 0.78 | -0.77 | 0.02 | -0.05 | 5/27/2026 | 6/1/2026 3:59:25 PM EST |
| 65.00 | 18.85 | 21.55 | 20.20 | 17.82 | 0.00 | 0.00% | 0.31 | 0 | 32 | 1.27 | -0.85 | 0.02 | -0.04 | 5/20/2026 | 6/1/2026 3:59:25 PM EST |
| 70.00 | 23.30 | 26.25 | 24.78 | 17.00 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.36 | -0.90 | 0.01 | -0.03 | 5/11/2026 | 6/1/2026 3:59:25 PM EST |
| 75.00 | 28.50 | 30.80 | 29.65 | % | 0.40 | 0 | 0 | 1.40 | -0.93 | 0.01 | -0.02 | 6/1/2026 3:59:25 PM EST | |||
| 80.00 | 33.35 | 35.70 | 34.53 | % | 0.43 | 0 | 0 | 1.49 | -0.96 | 0.01 | -0.01 | 6/1/2026 3:59:25 PM EST | |||
| 85.00 | 38.05 | 40.80 | 39.43 | 31.00 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.62 | -0.97 | 0.00 | -0.01 | 4/20/2026 | 6/1/2026 3:59:25 PM EST |