Home Options MRNAChain

MRNA

Moderna, Inc.Close $48.12EOD only

Max Pain

$50.00

Next expiry May 22, 2026

Expected Move

±$2.29

4.8% from close

Price Gap

+1.88

Distance to max pain

IV Rank

Low premium

P/C OI

0.86

Slightly call-heavy

Consensus

3/4

Partial coverage

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects MRNA options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

MRNA Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
30.00	16.40	17.80	18.95	0.00	4	16	325.0%	0.981	0.0039	-0.135	0.002	0.002
35.00	13.32	12.30	14.35	2.47	6	16	223.4%	0.978	0.0067	-0.110	0.002	0.002
36.00	12.04	11.00	12.90	2.19	1	6	294.7%	0.925	0.0135	-0.375	0.005	0.002
36.50	11.64	10.55	12.90	2.23	1	14	173.4%	0.987	0.0055	-0.057	0.001	0.002
37.00	8.99	10.15	12.30	0.00	7	11	166.4%	0.986	0.0060	-0.057	0.001	0.002
38.00	8.19	9.50	10.95	0.00	10	106	152.3%	0.984	0.0073	-0.058	0.001	0.002
39.00	8.45	8.40	10.30	1.36	1	76	164.1%	0.964	0.0137	-0.121	0.003	0.002
40.00	7.54	6.85	9.25	1.62	2	20	247.5%	0.865	0.0247	-0.483	0.008	0.002
41.00	5.68	5.85	8.05	0.00	1	6	208.9%	0.867	0.0288	-0.403	0.008	0.002
42.00	6.21	5.20	7.25	-0.31	5	13	97.3%	0.973	0.0179	-0.059	0.002	0.002
42.50	5.81	4.80	6.80	1.61	10	64	102.9%	0.953	0.0269	-0.095	0.004	0.002
43.00	5.34	4.10	7.30	1.52	8	3	138.7%	0.875	0.0417	-0.259	0.007	0.002
43.50	5.55	4.00	5.80	0.00	2	2	100.4%	0.919	0.0420	-0.139	0.005	0.002
44.00	4.45	3.80	5.35	1.74	3	18	109.4%	0.875	0.0529	-0.205	0.007	0.002
44.50	4.05	3.25	4.85	1.46	5	8	98.2%	0.868	0.0612	-0.192	0.008	0.002
45.00	3.70	3.00	4.05	1.95	15	36	87.1%	0.859	0.0721	-0.178	0.008	0.002
45.50	2.82	2.62	3.75	-0.61	4	6	90.5%	0.809	0.0846	-0.224	0.010	0.002
46.00	2.72	2.22	3.15	1.57	42	203	80.7%	0.785	0.1018	-0.214	0.010	0.002
46.50	2.21	1.97	2.27	1.09	221	199	66.0%	0.767	0.1300	-0.184	0.011	0.002
47.00	2.00	1.61	1.94	1.11	72	91	65.6%	0.696	0.1496	-0.208	0.012	0.002
47.50	1.64	1.38	1.65	0.87	124	40	68.2%	0.613	0.1577	-0.236	0.014	0.002
48.00	1.20	1.14	1.39	0.70	279	543	69.3%	0.531	0.1610	-0.248	0.014	0.001
48.50	0.94	0.91	1.11	0.48	111	119	68.2%	0.450	0.1630	-0.243	0.014	0.001
49.00	0.77	0.71	0.82	0.37	401	467	65.6%	0.365	0.1609	-0.222	0.013	0.001
49.50	0.57	0.55	0.69	0.23	292	904	67.1%	0.295	0.1443	-0.208	0.012	0.001
50.00	0.46	0.43	0.49	0.25	785	11,049	65.8%	0.224	0.1277	-0.177	0.011	0.001
51.00	0.31	0.25	0.31	0.16	150	841	67.8%	0.129	0.0874	-0.128	0.008	0.000
52.00	0.18	0.15	0.20	0.08	309	8,296	70.5%	0.073	0.0551	-0.087	0.005	0.000
53.00	0.12	0.10	0.15	0.04	173	1,078	75.8%	0.046	0.0355	-0.065	0.003	0.000
54.00	0.09	0.05	0.10	0.01	128	9,889	77.3%	0.024	0.0204	-0.039	0.002	0.000
55.00	0.07	0.05	0.07	0.03	144	2,980	83.6%	0.017	0.0140	-0.031	0.001	0.000
56.00	0.06	0.00	0.25	0.03	29	6,424	106.6%	0.030	0.0180	-0.065	0.002	0.000
57.00	0.05	0.03	0.05	0.03	77	437	94.5%	0.009	0.0069	-0.020	0.001	0.000
58.00	0.03	0.03	0.04	0.02	58	705	100.0%	0.007	0.0051	-0.016	0.001	0.000
59.00	0.01	0.00	0.19	0.00	56	172	127.3%	0.017	0.0094	-0.049	0.002	0.000
60.00	0.02	0.00	0.05	0.00	291	1,669	109.4%	0.004	0.0028	-0.011	0.000	0.000
61.00	0.03	0.01	0.05	-0.03	13	420	119.5%	0.004	0.0029	-0.013	0.000	0.000
62.00	0.02	0.01	0.02	-0.03	17	160	115.6%	0.002	0.0014	-0.006	0.000	0.000
63.00	0.06	0.00	0.05	-0.17	1	93	129.7%	0.003	0.0019	-0.010	0.000	0.000
64.00	0.15	0.00	0.05	0.00	4	229	136.7%	0.003	0.0018	-0.011	0.000	0.000
65.00	0.02	0.00	0.03	-0.03	18	196	134.4%	0.001	0.0010	-0.006	0.000	0.000
66.00	0.05	0.00	0.38	0.00	1	75	204.7%	0.022	0.0073	-0.097	0.002	0.000
67.00	0.03	0.00	0.24	0.00	1	37	195.3%	0.013	0.0049	-0.060	0.001	0.000
68.00	0.16	0.00	0.15	0.00	3	133	187.5%	0.008	0.0032	-0.036	0.001	0.000
69.00	0.05	0.00	0.23	0.00	1	32	207.8%	0.012	0.0042	-0.057	0.001	0.000
70.00	0.01	0.00	0.01	-0.02	2	730	143.8%	0.000	0.0002	-0.001	0.000	0.000
71.00	0.07	0.00	0.07	0.00	3	10	185.9%	0.003	0.0014	-0.015	0.000	0.000
72.00	0.01	0.00	0.25	-0.05	1	100	230.5%	0.011	0.0037	-0.062	0.001	0.000
75.00	0.04	0.00	0.01	-0.03	1	209	168.8%	0.000	0.0002	-0.001	0.000	0.000
80.00	0.03	0.00	0.35	-0.10	1	176	293.0%	0.013	0.0031	-0.086	0.001	0.000
85.00	0.01	0.00	0.01	0.00	5	225	212.5%	0.000	0.0001	-0.001	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
30.00	0.10	0.00	0.02	0.00	1	5	200.0%	-0.001	0.0003	-0.003	0.000	-0.000
35.00	0.22	0.00	0.22	0.00	6	7	197.7%	-0.012	0.0045	-0.056	0.001	-0.000
36.00	0.01	0.00	0.42	0.00	8	6	208.2%	-0.025	0.0079	-0.108	0.002	-0.000
37.00	0.45	0.00	0.40	0.00	1	1	189.8%	-0.026	0.0090	-0.102	0.002	-0.000
38.00	0.11	0.00	0.22	0.00	5	31	153.5%	-0.016	0.0074	-0.056	0.001	-0.000
38.50	0.06	0.00	0.30	0.00	1	3	156.3%	-0.023	0.0099	-0.077	0.002	-0.000
39.00	0.01	0.00	0.03	-0.18	4	78	101.6%	-0.002	0.0020	-0.006	0.000	-0.000
39.50	0.08	0.00	0.42	-0.26	3	10	152.9%	-0.036	0.0144	-0.107	0.003	-0.000
40.00	0.03	0.00	0.30	0.00	7	52	134.4%	-0.028	0.0134	-0.077	0.002	-0.000
40.50	0.06	0.00	0.05	0.00	8	14	91.4%	-0.005	0.0043	-0.011	0.001	-0.000
41.00	0.14	0.00	0.19	0.00	1	55	108.6%	-0.021	0.0130	-0.049	0.002	-0.000
41.50	0.08	0.00	0.10	0.00	7	7	89.8%	-0.012	0.0096	-0.025	0.001	-0.000
42.00	0.07	0.00	0.07	-0.07	8	190	78.9%	-0.009	0.0087	-0.017	0.001	-0.000
42.50	0.09	0.00	0.09	-0.11	2	53	76.2%	-0.013	0.0121	-0.022	0.001	-0.000
43.00	0.08	0.03	0.09	-0.21	8	89	74.2%	-0.019	0.0174	-0.030	0.002	-0.000
43.50	0.07	0.05	0.10	-0.34	5	381	71.1%	-0.026	0.0236	-0.038	0.002	-0.000
44.00	0.07	0.07	0.13	-0.44	77	352	69.1%	-0.038	0.0333	-0.050	0.003	-0.000
44.50	0.14	0.10	0.15	-0.54	104	91	66.0%	-0.052	0.0450	-0.062	0.004	-0.000
45.00	0.13	0.14	0.21	-0.76	83	922	65.0%	-0.078	0.0627	-0.084	0.005	-0.000
45.50	0.25	0.20	0.27	-0.82	58	161	63.3%	-0.111	0.0837	-0.106	0.007	-0.000
46.00	0.35	0.30	0.37	-1.10	176	376	63.5%	-0.162	0.1084	-0.138	0.009	-0.000
46.50	0.46	0.41	0.54	-1.13	17	94	64.4%	-0.227	0.1316	-0.172	0.011	-0.001
47.00	0.63	0.54	0.71	-1.40	12	229	63.7%	-0.299	0.1530	-0.195	0.012	-0.001
47.50	0.77	0.74	0.88	-1.53	33	321	63.2%	-0.380	0.1692	-0.212	0.014	-0.001
48.00	0.87	0.94	1.10	-1.75	56	309	62.1%	-0.467	0.1797	-0.217	0.014	-0.001
48.50	1.33	1.23	1.45	-1.67	4	183	65.2%	-0.553	0.1702	-0.226	0.014	-0.002
49.00	1.41	1.49	1.75	-1.79	24	339	64.1%	-0.638	0.1642	-0.210	0.013	-0.002
49.50	3.55	1.75	2.08	-0.05	3	16	61.7%	-0.723	0.1524	-0.180	0.012	-0.002
50.00	2.07	2.14	2.45	-2.32	27	2,366	62.7%	-0.787	0.1300	-0.157	0.010	-0.002
51.00	5.28	2.38	3.45	0.00	7	136	90.3%	-0.797	0.0877	-0.222	0.010	-0.002
52.00	3.57	3.35	4.65	-2.50	6	105	63.7%	-0.947	0.0476	-0.055	0.004	-0.003
53.00	6.60	4.00	5.70	0.00	2	1,059	139.6%	-0.811	0.0544	-0.331	0.010	-0.002
54.00	6.98	5.15	6.90	-0.74	1	318	89.5%	-0.956	0.0293	-0.068	0.003	-0.003
55.00	6.75	5.95	7.50	-0.25	2	1,174	151.6%	-0.871	0.0389	-0.278	0.007	-0.003
56.00	7.59	7.00	8.40	-2.27	23	108	154.9%	-0.897	0.0326	-0.242	0.006	-0.003
57.00	8.66	8.25	9.05	-2.40	6	27	124.0%	-0.964	0.0180	-0.081	0.003	-0.003
58.00	11.41	8.75	10.60	0.00	2	53	197.1%	-0.886	0.0275	-0.332	0.007	-0.003
59.00	11.92	9.35	12.20	-0.39	1	3	258.6%	-0.833	0.0271	-0.569	0.009	-0.003
60.00	12.87	10.35	13.70	-1.10	1	31	146.9%	-0.976	0.0109	-0.068	0.002	-0.003
61.00	14.28	11.20	14.65	1.36	1	5	127.3%	-0.993	0.0042	-0.014	0.001	-0.003
62.00	13.43	12.90	14.70	0.00	5	4	250.4%	-0.899	0.0199	-0.389	0.006	-0.003
63.00	14.90	14.30	15.50	0.64	5	2	126.6%	-0.998	0.0016	-0.001	0.000	-0.003
64.00	15.66	15.10	16.30	0.29	4	1	225.6%	-0.948	0.0133	-0.207	0.004	-0.003
65.00	17.10	14.75	18.80	0.00	3	4	372.9%	-0.829	0.0191	-0.837	0.009	-0.003
66.00	18.91	16.75	19.40	-0.60	1	2	205.9%	-0.977	0.0074	-0.092	0.002	-0.004
67.00	19.90	17.55	20.70	1.93	1	1	223.4%	-0.972	0.0080	-0.119	0.002	-0.004

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.