Options Chain for MODERNA INC COM (MRNA) - $51.45 as of 6/5/2026 9:20:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 27.00 | 30.60 | 28.80 | % | 1.25 | 0 | 1 | 1.67 | 0.99 | 0.00 | -0.01 | 6/4/2026 3:59:50 PM EST | |||
| 24.00 | 26.05 | 29.40 | 27.73 | % | 1.16 | 0 | 0 | 1.54 | 0.98 | 0.00 | -0.01 | 6/4/2026 3:59:50 PM EST | |||
| 25.00 | 25.25 | 28.25 | 26.75 | % | 1.07 | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.01 | 6/4/2026 3:59:50 PM EST | |||
| 26.00 | 24.50 | 27.30 | 25.90 | % | 1.00 | 0 | 0 | 1.42 | 0.97 | 0.00 | -0.01 | 6/4/2026 3:59:50 PM EST | |||
| 27.00 | 23.85 | 26.35 | 25.10 | 28.22 | 0.00 | 0.00% | 0.93 | 0 | 68 | 1.32 | 0.97 | 0.00 | -0.02 | 4/17/2026 | 6/4/2026 3:59:50 PM EST |
| 28.00 | 22.65 | 25.45 | 24.05 | 25.80 | 0.00 | 0.00% | 0.86 | 0 | 4 | 1.33 | 0.96 | 0.00 | -0.01 | 4/14/2026 | 6/4/2026 3:59:50 PM EST |
| 29.00 | 21.70 | 24.60 | 23.15 | % | 0.80 | 0 | 0 | 1.26 | 0.95 | 0.00 | -0.02 | 6/4/2026 3:59:50 PM EST | |||
| 30.00 | 21.15 | 23.65 | 22.40 | 17.66 | 0.00 | 0.00% | 0.75 | 0 | 15 | 1.21 | 0.94 | 0.01 | -0.02 | 5/28/2026 | 6/4/2026 3:59:50 PM EST |
| 31.00 | 19.75 | 22.90 | 21.33 | 19.13 | 0.00 | 0.00% | 0.69 | 0 | 3 | 1.21 | 0.93 | 0.01 | -0.02 | 5/15/2026 | 6/4/2026 3:59:50 PM EST |
| 32.00 | 19.05 | 21.90 | 20.48 | 24.27 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.15 | 0.92 | 0.01 | -0.02 | 5/11/2026 | 6/4/2026 3:59:50 PM EST |
| 33.00 | 18.20 | 20.95 | 19.58 | 13.74 | 0.00 | 0.00% | 0.59 | 0 | 10 | 1.11 | 0.91 | 0.01 | -0.03 | 6/2/2026 | 6/4/2026 3:59:50 PM EST |
| 34.00 | 17.40 | 20.40 | 18.90 | 16.43 | 0.00 | 0.00% | 0.56 | 0 | 7 | 1.14 | 0.90 | 0.01 | -0.03 | 6/3/2026 | 6/4/2026 3:59:50 PM EST |
| 35.00 | 16.90 | 19.50 | 18.20 | 15.92 | 0.00 | 0.00% | 0.52 | 0 | 20 | 0.69 | 0.89 | 0.01 | -0.03 | 5/15/2026 | 6/4/2026 3:59:50 PM EST |
| 36.00 | 15.60 | 18.75 | 17.18 | 19.84 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.09 | 0.87 | 0.01 | -0.03 | 5/12/2026 | 6/4/2026 3:59:50 PM EST |
| 37.00 | 15.30 | 17.20 | 16.25 | 13.80 | 0.00 | 0.00% | 0.44 | 0 | 41 | 0.70 | 0.86 | 0.01 | -0.03 | 5/20/2026 | 6/4/2026 3:59:50 PM EST |
| 38.00 | 14.10 | 16.40 | 15.25 | 21.04 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.64 | 0.84 | 0.01 | -0.04 | 5/11/2026 | 6/4/2026 3:59:50 PM EST |
| 39.00 | 13.35 | 16.45 | 14.90 | 13.68 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.73 | 0.83 | 0.01 | -0.04 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 40.00 | 13.35 | 14.95 | 14.15 | 14.51 | 0.00 | 0.00% | 0.35 | 0 | 75 | 0.75 | 0.81 | 0.01 | -0.04 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 41.00 | 12.45 | 15.00 | 13.73 | 11.40 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.79 | 0.79 | 0.01 | -0.04 | 6/3/2026 | 6/4/2026 3:59:50 PM EST |
| 42.00 | 12.00 | 14.15 | 13.08 | 8.44 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.80 | 0.78 | 0.02 | -0.04 | 6/1/2026 | 6/4/2026 3:59:50 PM EST |
| 43.00 | 11.15 | 13.70 | 12.43 | 7.70 | 0.00 | 0.00% | 0.29 | 0 | 20 | 0.80 | 0.76 | 0.02 | -0.04 | 6/2/2026 | 6/4/2026 3:59:50 PM EST |
| 44.00 | 11.30 | 13.15 | 12.23 | 6.50 | 0.00 | 0.00% | 0.28 | 0 | 37 | 0.86 | 0.74 | 0.02 | -0.05 | 6/2/2026 | 6/4/2026 3:59:50 PM EST |
| 45.00 | 10.60 | 12.10 | 11.35 | 9.15 | 0.00 | 0.00% | 0.25 | 0 | 60 | 0.82 | 0.72 | 0.02 | -0.05 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 46.00 | 10.05 | 12.00 | 11.03 | 8.70 | 0.00 | 0.00% | 0.24 | 0 | 277 | 0.85 | 0.70 | 0.02 | -0.05 | 6/3/2026 | 6/4/2026 3:59:50 PM EST |
| 47.00 | 9.55 | 11.45 | 10.50 | 9.28 | 0.00 | 0.00% | 0.22 | 0 | 581 | 0.85 | 0.68 | 0.02 | -0.05 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 48.00 | 9.05 | 10.25 | 9.65 | 9.32 | 0.00 | 0.00% | 0.20 | 0 | 330 | 0.81 | 0.66 | 0.02 | -0.05 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 49.00 | 8.90 | 9.50 | 9.20 | 9.25 | 0.00 | 0.00% | 0.19 | 0 | 1,356 | 0.82 | 0.64 | 0.02 | -0.05 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 50.00 | 8.65 | 8.85 | 8.75 | 8.70 | 0.00 | 0.00% | 0.17 | 0 | 615 | 0.83 | 0.62 | 0.02 | -0.05 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 55.00 | 6.65 | 6.90 | 6.78 | 6.55 | 0.00 | 0.00% | 0.12 | 0 | 872 | 0.84 | 0.52 | 0.02 | -0.05 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 60.00 | 5.10 | 5.35 | 5.23 | 5.18 | 0.00 | 0.00% | 0.09 | 0 | 962 | 0.85 | 0.43 | 0.02 | -0.05 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 65.00 | 3.95 | 4.25 | 4.10 | 4.02 | 0.00 | 0.00% | 0.06 | 0 | 535 | 0.86 | 0.36 | 0.02 | -0.05 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 70.00 | 3.10 | 3.30 | 3.20 | 3.14 | 0.00 | 0.00% | 0.05 | 0 | 254 | 0.88 | 0.30 | 0.02 | -0.05 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 75.00 | 2.43 | 2.57 | 2.50 | 2.38 | 0.00 | 0.00% | 0.03 | 0 | 168 | 0.88 | 0.25 | 0.01 | -0.04 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 80.00 | 1.92 | 2.06 | 1.99 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 142 | 0.90 | 0.21 | 0.01 | -0.04 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 85.00 | 1.49 | 1.71 | 1.60 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 928 | 0.91 | 0.17 | 0.01 | -0.04 | 6/4/2026 | 6/4/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.10 | 0.61 | 0.36 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.05 | -0.01 | 0.00 | -0.01 | 6/1/2026 | 6/4/2026 3:59:50 PM EST |
| 24.00 | 0.10 | 0.84 | 0.47 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 79 | 1.05 | -0.02 | 0.00 | -0.01 | 5/28/2026 | 6/4/2026 3:59:50 PM EST |
| 25.00 | 0.10 | 0.52 | 0.31 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.93 | -0.02 | 0.00 | -0.01 | 6/2/2026 | 6/4/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.81 | 0.41 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.13 | -0.03 | 0.00 | -0.01 | 5/19/2026 | 6/4/2026 3:59:50 PM EST |
| 27.00 | 0.01 | 0.67 | 0.34 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.79 | -0.03 | 0.00 | -0.02 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.92 | 0.46 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.06 | -0.04 | 0.00 | -0.01 | 5/27/2026 | 6/4/2026 3:59:50 PM EST |
| 29.00 | 0.25 | 0.85 | 0.55 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.88 | -0.05 | 0.00 | -0.02 | 6/2/2026 | 6/4/2026 3:59:50 PM EST |
| 30.00 | 0.15 | 1.07 | 0.61 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 315 | 0.84 | -0.06 | 0.01 | -0.02 | 6/3/2026 | 6/4/2026 3:59:50 PM EST |
| 31.00 | 0.46 | 1.05 | 0.76 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.88 | -0.07 | 0.01 | -0.02 | 5/12/2026 | 6/4/2026 3:59:50 PM EST |
| 32.00 | 0.38 | 0.92 | 0.65 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.80 | -0.08 | 0.01 | -0.02 | 5/21/2026 | 6/4/2026 3:59:50 PM EST |
| 33.00 | 0.58 | 1.30 | 0.94 | 1.31 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.84 | -0.09 | 0.01 | -0.03 | 6/3/2026 | 6/4/2026 3:59:50 PM EST |
| 34.00 | 0.82 | 1.43 | 1.13 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.85 | -0.10 | 0.01 | -0.03 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 35.00 | 1.09 | 1.78 | 1.44 | 1.39 | 0.00 | 0.00% | 0.04 | 0 | 600 | 0.88 | -0.11 | 0.01 | -0.03 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 36.00 | 0.83 | 2.27 | 1.55 | 2.53 | 0.00 | 0.00% | 0.04 | 0 | 223 | 0.85 | -0.13 | 0.01 | -0.03 | 6/2/2026 | 6/4/2026 3:59:50 PM EST |
| 37.00 | 1.09 | 2.52 | 1.81 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 187 | 0.85 | -0.14 | 0.01 | -0.03 | 6/2/2026 | 6/4/2026 3:59:50 PM EST |
| 38.00 | 1.57 | 2.40 | 1.99 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 216 | 0.84 | -0.16 | 0.01 | -0.04 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 39.00 | 1.95 | 2.51 | 2.23 | 2.03 | 0.00 | 0.00% | 0.06 | 0 | 779 | 0.84 | -0.17 | 0.01 | -0.04 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 40.00 | 2.39 | 2.60 | 2.50 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 441 | 0.83 | -0.19 | 0.01 | -0.04 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 41.00 | 2.70 | 2.83 | 2.77 | 2.83 | 0.00 | 0.00% | 0.07 | 0 | 4,142 | 0.83 | -0.21 | 0.01 | -0.04 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 42.00 | 2.90 | 3.75 | 3.33 | 3.12 | 0.00 | 0.00% | 0.08 | 0 | 188 | 0.86 | -0.22 | 0.02 | -0.04 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 43.00 | 3.05 | 4.70 | 3.88 | 3.65 | 0.00 | 0.00% | 0.09 | 0 | 80 | 0.88 | -0.24 | 0.02 | -0.04 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 44.00 | 3.30 | 4.55 | 3.93 | 3.78 | 0.00 | 0.00% | 0.09 | 0 | 56 | 0.83 | -0.26 | 0.02 | -0.05 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 45.00 | 3.70 | 5.60 | 4.65 | 4.36 | 0.00 | 0.00% | 0.10 | 0 | 3,444 | 0.87 | -0.28 | 0.02 | -0.05 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 46.00 | 4.10 | 6.05 | 5.08 | 6.60 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.87 | -0.30 | 0.02 | -0.05 | 6/2/2026 | 6/4/2026 3:59:50 PM EST |
| 47.00 | 4.80 | 6.35 | 5.58 | 6.63 | 0.00 | 0.00% | 0.12 | 0 | 546 | 0.87 | -0.32 | 0.02 | -0.05 | 6/3/2026 | 6/4/2026 3:59:50 PM EST |
| 48.00 | 5.15 | 6.95 | 6.05 | 5.60 | 0.00 | 0.00% | 0.13 | 0 | 296 | 0.87 | -0.34 | 0.02 | -0.05 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 49.00 | 4.90 | 6.90 | 5.90 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 425 | 0.80 | -0.36 | 0.02 | -0.05 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 50.00 | 6.65 | 6.90 | 6.78 | 6.95 | 0.00 | 0.00% | 0.14 | 0 | 929 | 0.84 | -0.38 | 0.02 | -0.05 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 55.00 | 9.00 | 11.00 | 10.00 | 9.58 | 0.00 | 0.00% | 0.18 | 0 | 111 | 0.87 | -0.48 | 0.02 | -0.05 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 60.00 | 12.65 | 14.30 | 13.48 | 13.20 | 0.00 | 0.00% | 0.22 | 0 | 133 | 0.87 | -0.57 | 0.02 | -0.05 | 6/4/2026 | 6/4/2026 3:59:50 PM EST |
| 65.00 | 16.55 | 18.10 | 17.33 | 17.30 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.89 | -0.64 | 0.02 | -0.05 | 5/12/2026 | 6/4/2026 3:59:50 PM EST |
| 70.00 | 20.45 | 22.20 | 21.33 | 19.78 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.88 | -0.70 | 0.02 | -0.05 | 4/17/2026 | 6/4/2026 3:59:50 PM EST |
| 75.00 | 24.90 | 26.60 | 25.75 | % | 0.34 | 0 | 0 | 0.90 | -0.75 | 0.01 | -0.04 | 6/4/2026 3:59:50 PM EST | |||
| 80.00 | 29.25 | 31.20 | 30.23 | % | 0.38 | 0 | 0 | 0.90 | -0.79 | 0.01 | -0.04 | 6/4/2026 3:59:50 PM EST | |||
| 85.00 | 33.90 | 35.75 | 34.83 | 35.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.90 | -0.83 | 0.01 | -0.04 | 5/11/2026 | 6/4/2026 3:59:50 PM EST |