Home Options MRNAChain

MRNA

Moderna, Inc.Close $79.76EOD only

Max Pain

$59.00

Next expiry Jul 10, 2026

Expected Move

±$3.83

4.8% from close

Price Gap

-20.76

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.89

Slightly call-heavy

Consensus

3/4

Partial coverage

Published snapshot: Jul 2, 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

Jul 2, 2026 close

MRNA Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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	36.12	47.85	51.55	0.00	1	5	524.4%	0.956	0.0016	-0.385	0.010	0.005
39.00	7.66	38.85	42.45	0.00	0	10	394.7%	0.943	0.0026	-0.358	0.013	0.006
40.00	11.88	38.45	41.25	0.00	0	1	213.3%	0.994	0.0008	-0.035	0.002	0.008
41.00	29.14	36.80	40.45	0.00	24	13	371.8%	0.940	0.0029	-0.355	0.013	0.007
43.00	29.35	34.90	38.55	0.00	2	9	356.0%	0.933	0.0033	-0.367	0.014	0.007
44.00	6.70	33.85	37.65	0.00	4	165	351.0%	0.929	0.0035	-0.380	0.015	0.007
45.00	11.48	33.35	36.35	0.00	5	8	180.1%	0.992	0.0011	-0.035	0.002	0.008
46.00	14.53	31.80	35.70	0.00	1	13	332.8%	0.923	0.0039	-0.383	0.016	0.007
47.00	25.27	30.80	33.75	0.00	1	24	266.2%	0.948	0.0036	-0.230	0.012	0.008
48.00	11.36	29.80	33.60	0.00	1	143	307.3%	0.920	0.0044	-0.364	0.016	0.008
49.00	23.07	28.80	32.60	0.00	1	38	297.7%	0.918	0.0046	-0.361	0.017	0.008
49.50	22.61	28.30	32.05	0.00	1	13	290.3%	0.918	0.0047	-0.353	0.017	0.008
50.00	28.80	29.50	31.55	6.67	3	218	225.3%	0.951	0.0041	-0.186	0.011	0.009
51.00	17.29	26.90	30.65	0.00	4	214	115.6%	0.998	0.0005	-0.012	0.001	0.010
52.00	24.26	25.90	29.45	15.18	1	47	262.3%	0.913	0.0054	-0.332	0.017	0.008
53.00	19.92	24.80	27.80	0.00	1	17	219.3%	0.933	0.0053	-0.230	0.014	0.009
54.00	24.78	24.40	27.50	6.44	7	50	144.7%	0.980	0.0031	-0.062	0.005	0.010
55.00	24.04	22.95	26.15	6.24	2	441	221.9%	0.914	0.0064	-0.280	0.017	0.009
56.00	16.14	21.80	25.65	0.00	42	128	236.3%	0.894	0.0070	-0.347	0.020	0.009
57.00	21.80	20.70	24.60	9.77	1	207	225.7%	0.891	0.0075	-0.337	0.021	0.009
58.00	21.00	19.85	23.00	9.35	2	30	190.8%	0.910	0.0077	-0.250	0.018	0.010
59.00	14.03	18.85	22.05	0.00	2	235	185.4%	0.904	0.0083	-0.255	0.019	0.010
60.00	17.60	18.05	21.00	4.77	5	207	175.6%	0.902	0.0089	-0.245	0.019	0.010
61.00	18.05	16.95	20.15	6.41	7	56	174.6%	0.891	0.0097	-0.263	0.021	0.010
62.00	12.57	16.05	19.80	1.90	1	472	97.5%	0.974	0.0056	-0.054	0.007	0.011
63.00	16.50	15.10	18.45	8.90	1	167	64.1%	0.997	0.0014	-0.012	0.001	0.012
63.50	14.33	15.05	18.15	3.78	1	25	104.3%	0.951	0.0088	-0.090	0.011	0.011
64.00	13.67	14.15	17.65	3.50	3	85	84.4%	0.974	0.0064	-0.047	0.007	0.012
65.00	13.10	13.80	16.30	5.21	7	573	92.4%	0.953	0.0097	-0.079	0.011	0.012
66.00	13.55	12.85	15.65	5.96	16	42	98.9%	0.927	0.0126	-0.115	0.015	0.011
67.00	12.90	12.05	14.55	6.17	18	19	95.4%	0.918	0.0144	-0.121	0.017	0.012
68.00	11.20	10.95	13.45	5.18	10	295	84.4%	0.924	0.0154	-0.103	0.016	0.012
69.00	10.24	9.40	12.80	5.34	32	67	73.3%	0.931	0.0163	-0.084	0.015	0.012
70.00	9.70	9.25	11.90	5.20	107	290	88.3%	0.872	0.0215	-0.153	0.023	0.011
71.00	9.79	8.40	11.05	6.39	44	194	87.0%	0.849	0.0244	-0.167	0.026	0.011
72.00	8.21	7.70	10.25	4.82	46	219	88.0%	0.818	0.0272	-0.190	0.029	0.011
73.00	7.62	6.95	9.45	4.25	706	5,985	87.2%	0.788	0.0301	-0.206	0.032	0.011
74.00	6.97	6.10	8.70	4.12	159	2,368	85.0%	0.759	0.0332	-0.215	0.034	0.010
75.00	6.54	5.65	7.35	4.17	297	3,250	79.6%	0.733	0.0374	-0.213	0.036	0.010
76.00	5.48	5.30	7.00	3.33	77	14	86.9%	0.680	0.0373	-0.251	0.039	0.009
77.00	5.29	4.75	5.55	3.51	606	5,966	77.9%	0.651	0.0430	-0.233	0.041	0.009
78.00	4.75	4.50	6.20	3.12	473	2,087	94.8%	0.596	0.0370	-0.295	0.043	0.008
79.00	4.35	4.10	4.55	2.64	675	3,154	83.9%	0.559	0.0426	-0.266	0.044	0.008
80.00	3.97	3.65	4.00	2.64	7,580	125	83.6%	0.516	0.0431	-0.267	0.044	0.007
85.00	2.25	2.22	2.40	1.53	7,096	92	91.5%	0.333	0.0360	-0.265	0.040	0.005
90.00	1.24	1.09	1.28	0.88	425	517	92.0%	0.190	0.0267	-0.199	0.030	0.003

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
30.00	0.10	0.00	0.25	0.04	1	6	307.8%	-0.006	0.0005	-0.042	0.002	-0.000
35.00	0.01	0.00	2.13	-0.46	5	68	393.8%	-0.037	0.0019	-0.252	0.009	-0.001
37.00	0.02	0.00	2.13	-0.46	2	5	370.7%	-0.040	0.0021	-0.250	0.009	-0.001
38.00	0.02	0.00	0.07	-0.47	3	52	201.6%	-0.003	0.0004	-0.013	0.001	-0.000
39.00	0.02	0.00	0.07	-0.10	3	24	195.3%	-0.003	0.0004	-0.013	0.001	-0.000
40.00	0.03	0.00	0.22	-0.06	4	300	219.5%	-0.008	0.0009	-0.036	0.002	-0.000
41.00	0.54	0.00	0.94	0.00	3	17	272.7%	-0.025	0.0020	-0.127	0.007	-0.000
42.00	0.23	0.00	2.13	0.00	2	9	318.1%	-0.047	0.0028	-0.244	0.011	-0.001
43.00	0.22	0.00	2.13	0.00	4	65	308.3%	-0.048	0.0029	-0.243	0.011	-0.001
44.00	0.05	0.00	2.13	-0.07	1	5	298.7%	-0.050	0.0031	-0.242	0.011	-0.001
45.00	0.05	0.00	2.13	0.00	4	115	289.5%	-0.052	0.0033	-0.241	0.012	-0.001
46.00	0.05	0.01	0.10	0.00	2	41	162.5%	-0.005	0.0008	-0.019	0.002	-0.000
47.00	0.38	0.00	0.87	0.00	201	335	220.1%	-0.029	0.0027	-0.116	0.007	-0.001
48.00	0.02	0.00	0.15	-0.23	40	64	157.8%	-0.007	0.0012	-0.025	0.002	-0.000
48.50	0.67	0.00	2.13	0.00	1	3	258.2%	-0.058	0.0041	-0.235	0.013	-0.001
49.00	0.72	0.00	0.07	0.00	1	48	137.5%	-0.004	0.0008	-0.013	0.001	-0.000
49.50	0.71	0.00	2.14	0.00	0	1	249.9%	-0.060	0.0043	-0.235	0.013	-0.001
50.00	0.04	0.01	0.07	-0.02	32	151	134.4%	-0.005	0.0009	-0.014	0.001	-0.000
51.00	0.34	0.00	0.48	0.00	3	231	169.9%	-0.022	0.0028	-0.069	0.006	-0.000
52.00	0.05	0.01	0.07	-0.22	2	50	124.2%	-0.005	0.0010	-0.014	0.002	-0.000
53.00	0.06	0.01	0.07	-0.09	8	46	119.5%	-0.005	0.0011	-0.014	0.002	-0.000
54.00	0.27	0.00	0.26	0.02	10	33	135.5%	-0.015	0.0025	-0.040	0.004	-0.000
55.00	0.11	0.00	0.70	0.00	31	452	156.4%	-0.034	0.0043	-0.092	0.008	-0.001
56.00	0.10	0.00	0.48	-0.63	1	505	139.1%	-0.026	0.0040	-0.067	0.007	-0.000
57.00	0.11	0.01	0.80	-0.08	10	396	148.4%	-0.041	0.0053	-0.102	0.010	-0.001
58.00	0.01	0.00	1.86	-0.19	44	61	175.3%	-0.075	0.0073	-0.196	0.016	-0.001
59.00	0.21	0.00	0.45	0.01	31	447	120.1%	-0.029	0.0049	-0.062	0.007	-0.000
60.00	0.11	0.11	0.26	-0.17	173	380	110.2%	-0.026	0.0049	-0.052	0.007	-0.000
61.00	0.01	0.00	0.88	-0.40	2	130	126.2%	-0.052	0.0076	-0.105	0.012	-0.001
62.00	0.32	0.00	1.74	-0.20	1	47	144.0%	-0.086	0.0099	-0.177	0.017	-0.001
63.00	0.27	0.00	1.31	-0.45	17	67	126.5%	-0.075	0.0101	-0.141	0.016	-0.001
63.50	0.24	0.00	1.02	-0.56	1	30	115.2%	-0.065	0.0100	-0.115	0.014	-0.001
64.00	0.20	0.01	1.43	-0.63	30	123	123.2%	-0.084	0.0113	-0.149	0.017	-0.001
65.00	0.35	0.26	0.46	-0.60	66	297	97.1%	-0.055	0.0104	-0.085	0.012	-0.001
66.00	0.51	0.10	0.58	-0.79	15	50	90.1%	-0.056	0.0114	-0.080	0.013	-0.001
67.00	0.45	0.36	0.62	-0.90	78	189	93.0%	-0.077	0.0141	-0.105	0.016	-0.001
68.00	0.58	0.29	1.05	-1.10	37	73	95.3%	-0.100	0.0167	-0.131	0.019	-0.002
69.00	0.65	0.35	0.80	-1.65	102	301	84.9%	-0.097	0.0183	-0.114	0.019	-0.002
70.00	0.75	0.65	0.94	-1.91	332	148	87.5%	-0.126	0.0214	-0.142	0.023	-0.002
71.00	0.90	0.67	1.47	-1.80	520	22	90.4%	-0.159	0.0243	-0.171	0.027	-0.003
72.00	1.12	0.96	1.35	-2.60	330	104	86.1%	-0.178	0.0273	-0.175	0.029	-0.003
90.00	12.97	10.65	12.75	-6.93	1	1	99.9%	-0.788	0.0263	-0.220	0.032	-0.014

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.