Home Options MRNAChain

MRNA

Moderna, Inc.Close $62.96EOD only

Max Pain

$63.00

Next expiry Aug 21, 2026

Expected Move

±$3.53

5.6% from close

Price Gap

+0.04

Distance to max pain

IV Rank

Low premium

P/C OI

1.28

Slightly put-heavy

Consensus

3/4

Partial coverage

Published snapshot: Aug 18, 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

Aug 18, 2026 close

MRNA Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
23.00	40.37	38.55	42.00	-1.28	4	14	540.6%	0.989	0.0009	-0.148	0.002	0.002
25.00	38.63	36.20	40.00	-1.58	7	11	435.2%	0.994	0.0006	-0.069	0.001	0.002
27.00	38.21	34.20	38.00	0.00	3	71	401.6%	0.994	0.0007	-0.069	0.001	0.002
28.00	37.26	33.15	37.05	0.00	3	7	385.9%	0.994	0.0008	-0.069	0.001	0.002
30.00	33.85	32.00	34.10	-1.00	1	28	332.8%	0.995	0.0007	-0.046	0.001	0.002
31.00	32.16	30.65	33.15	0.00	2	13	536.1%	0.956	0.0031	-0.482	0.005	0.002
32.00	31.46	29.35	32.95	5.03	2	4	345.3%	0.990	0.0014	-0.093	0.002	0.003
33.00	30.50	28.05	31.90	0.33	2	6	234.4%	0.999	0.0002	-0.010	0.000	0.003
34.00	29.14	27.20	30.95	0.00	2	10	292.2%	0.993	0.0012	-0.058	0.001	0.003
35.00	30.16	26.40	29.95	0.00	2	21	311.3%	0.987	0.0019	-0.104	0.002	0.003
36.00	29.23	25.20	28.95	0.00	3	18	268.0%	0.992	0.0014	-0.058	0.001	0.003
37.00	28.14	24.45	27.95	0.00	33	40	291.4%	0.984	0.0024	-0.115	0.002	0.003
38.00	20.44	23.20	26.95	0.00	1	6	244.9%	0.991	0.0017	-0.058	0.001	0.003
39.00	13.92	28.45	30.95	0.00	1	3	721.4%	0.855	0.0055	-1.564	0.013	0.002
40.00	23.27	22.45	24.10	0.00	4	529	268.4%	0.977	0.0036	-0.146	0.003	0.003
41.00	14.40	20.60	24.05	0.00	2	29	264.5%	0.972	0.0043	-0.166	0.004	0.003
42.00	21.40	19.10	22.95	5.75	1	11	184.4%	0.994	0.0016	-0.035	0.001	0.003
43.00	20.60	18.40	21.10	3.72	2	56	323.6%	0.926	0.0076	-0.435	0.008	0.003
44.00	19.56	17.20	20.15	1.75	2	15	313.1%	0.920	0.0083	-0.447	0.008	0.003
45.00	17.30	17.35	19.30	-2.45	3	71	216.2%	0.965	0.0062	-0.164	0.004	0.004
46.00	16.65	16.35	18.75	-2.30	4	276	230.9%	0.946	0.0083	-0.246	0.006	0.003
47.00	15.20	14.40	17.90	2.27	6	501	167.8%	0.977	0.0056	-0.091	0.003	0.004
48.00	15.57	13.70	16.15	-1.13	14	309	255.9%	0.901	0.0119	-0.429	0.010	0.003
49.00	14.55	12.60	15.15	-1.05	11	1,425	242.0%	0.895	0.0132	-0.423	0.010	0.003
50.00	13.95	11.55	14.15	-0.76	75	711	228.3%	0.889	0.0146	-0.417	0.011	0.003
51.00	12.49	11.10	13.15	-1.91	19	5	124.6%	0.973	0.0088	-0.080	0.004	0.004
52.00	11.60	9.65	12.95	-0.87	9	34	136.3%	0.947	0.0140	-0.147	0.006	0.004
53.00	10.38	8.60	11.95	-1.18	1	164	123.2%	0.945	0.0158	-0.136	0.006	0.004
54.00	9.52	7.70	10.15	-1.30	2	48	174.6%	0.853	0.0230	-0.387	0.013	0.004
55.00	8.88	6.60	9.20	-0.77	8	1,303	164.1%	0.838	0.0262	-0.388	0.014	0.004
56.00	9.02	5.85	8.25	0.00	2	124	68.4%	0.973	0.0160	-0.047	0.004	0.004
57.00	6.10	4.80	6.95	-1.50	3	467	123.9%	0.828	0.0361	-0.306	0.015	0.004
58.00	4.83	4.70	6.40	-2.09	4	285	89.3%	0.855	0.0447	-0.199	0.013	0.004
59.00	4.96	3.00	5.50	-1.07	2	246	59.4%	0.893	0.0545	-0.111	0.011	0.004
60.00	3.85	2.35	4.75	-1.15	12	1,303	65.0%	0.803	0.0747	-0.177	0.016	0.004
61.00	3.32	1.80	3.90	-0.98	15	214	65.4%	0.715	0.0909	-0.216	0.019	0.003
62.00	2.99	1.11	3.35	-0.99	13	289	65.4%	0.616	0.1023	-0.242	0.022	0.003
63.00	1.82	1.40	2.21	-1.41	115	920	69.4%	0.511	0.1006	-0.267	0.023	0.003
64.00	1.45	1.19	1.40	-0.90	278	6,857	66.7%	0.407	0.1020	-0.249	0.022	0.002
65.00	0.90	0.84	0.87	-0.81	656	13,205	63.0%	0.300	0.0967	-0.211	0.020	0.001
66.00	0.59	0.57	0.65	-0.71	4,057	5,759	63.9%	0.218	0.0808	-0.180	0.017	0.001
67.00	0.34	0.34	0.52	-0.61	190	1,329	64.8%	0.153	0.0639	-0.147	0.013	0.001
68.00	0.32	0.18	0.26	-0.43	204	6,904	60.2%	0.084	0.0449	-0.089	0.009	0.000
69.00	0.19	0.11	0.16	-0.43	152	7,581	60.2%	0.050	0.0300	-0.059	0.006	0.000
70.00	0.08	0.06	0.10	-0.38	4,201	8,948	60.2%	0.028	0.0188	-0.037	0.004	0.000
71.00	0.08	0.02	0.56	-0.25	74	761	89.1%	0.074	0.0277	-0.120	0.008	0.000
72.00	0.05	0.02	0.30	-0.22	89	360	83.6%	0.042	0.0188	-0.072	0.005	0.000
73.00	0.07	0.01	0.10	-0.19	59	2,207	73.4%	0.014	0.0088	-0.026	0.002	0.000
74.00	0.03	0.01	0.14	-0.10	4	55	83.6%	0.018	0.0094	-0.036	0.003	0.000
75.00	0.05	0.02	0.09	-0.06	18	2,218	84.4%	0.012	0.0067	-0.026	0.002	0.000
80.00	0.01	0.00	0.08	-0.02	63	3,226	104.7%	0.007	0.0031	-0.019	0.001	0.000
85.00	0.01	0.00	0.01	0.00	58	2,670	100.0%	0.001	0.0003	-0.002	0.000	0.000
90.00	0.01	0.00	0.02	-0.01	4	1,444	125.0%	0.001	0.0005	-0.004	0.000	0.000
95.00	0.03	0.00	0.10	0.00	5	204	170.3%	0.005	0.0015	-0.023	0.001	0.000
100.00	0.03	0.00	0.06	0.01	1	2,802	177.3%	0.003	0.0008	-0.014	0.000	0.000
105.00	0.02	0.00	0.04	0.00	108	64	184.4%	0.001	0.0005	-0.008	0.000	0.000
110.00	0.03	0.00	0.10	0.00	6	39	221.1%	0.004	0.0009	-0.023	0.001	0.000
115.00	0.04	0.00	0.05	-0.04	8	14	218.8%	0.002	0.0004	-0.011	0.000	0.000
120.00	0.01	0.00	0.01	0.00	1	48	196.9%	0.000	0.0001	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
23.00	0.02	0.00	0.06	-0.01	1	52	384.4%	-0.001	0.0002	-0.013	0.000	-0.000
24.00	0.09	0.00	0.10	0.00	3	89	392.2%	-0.002	0.0003	-0.023	0.000	-0.000
25.00	0.02	0.00	0.25	0.00	1	148	428.1%	-0.005	0.0006	-0.059	0.001	-0.000
26.00	0.25	0.00	0.25	0.00	1	68	410.9%	-0.005	0.0006	-0.059	0.001	-0.000
27.00	0.32	0.00	0.32	0.00	1	5	410.2%	-0.007	0.0008	-0.075	0.001	-0.000
28.00	0.18	0.00	0.71	0.00	3	19	454.7%	-0.015	0.0015	-0.163	0.002	-0.000
29.00	0.32	0.00	2.13	0.00	1	331	561.3%	-0.038	0.0026	-0.438	0.005	-0.000
30.00	0.01	0.00	2.13	-0.37	1	824	540.4%	-0.039	0.0028	-0.436	0.005	-0.000
31.00	0.40	0.00	0.34	0.00	32	37	353.1%	-0.009	0.0012	-0.080	0.001	-0.000
32.00	0.24	0.00	2.13	0.00	1	47	500.6%	-0.043	0.0032	-0.433	0.005	-0.000
33.00	0.34	0.00	2.13	0.00	1	15	481.6%	-0.045	0.0034	-0.432	0.005	-0.000
34.00	0.40	0.00	2.13	0.00	1	81	463.3%	-0.047	0.0037	-0.430	0.006	-0.000
35.00	2.12	0.00	0.01	0.00	27	2,381	193.8%	-0.000	0.0001	-0.002	0.000	-0.000
36.00	0.01	0.00	0.70	-0.02	2	245	327.7%	-0.021	0.0027	-0.158	0.003	-0.000
37.00	0.02	0.00	2.13	0.00	1	678	410.9%	-0.053	0.0046	-0.423	0.006	-0.000
38.00	0.02	0.00	2.13	0.00	8	2,442	394.3%	-0.056	0.0050	-0.421	0.006	-0.000
39.00	0.01	0.00	2.13	0.00	43	791	378.1%	-0.058	0.0054	-0.418	0.007	-0.000
40.00	0.01	0.00	0.15	0.00	1	5,559	208.6%	-0.006	0.0015	-0.035	0.001	-0.000
41.00	0.01	0.00	0.01	0.00	9	4,421	143.8%	-0.000	0.0002	-0.002	0.000	-0.000
42.00	0.01	0.00	0.01	0.00	7	247	137.5%	-0.000	0.0002	-0.002	0.000	-0.000
43.00	0.02	0.00	0.53	0.00	3	116	223.8%	-0.024	0.0044	-0.119	0.003	-0.000
44.00	0.01	0.00	0.01	-0.01	25	103	121.9%	-0.000	0.0002	-0.002	0.000	-0.000
45.00	0.01	0.00	0.05	-0.01	1	5,124	137.5%	-0.003	0.0011	-0.012	0.001	-0.000
46.00	0.03	0.00	0.03	0.00	1	80	121.9%	-0.002	0.0009	-0.007	0.000	-0.000
47.00	0.01	0.00	0.01	-0.06	14	800	100.0%	-0.001	0.0003	-0.002	0.000	-0.000
48.00	0.01	0.00	0.06	-0.12	6	407	116.4%	-0.004	0.0019	-0.014	0.001	-0.000
49.00	0.02	0.00	0.47	-0.11	1	860	154.7%	-0.031	0.0080	-0.104	0.004	-0.000
50.00	0.02	0.01	0.03	0.00	85	4,771	95.3%	-0.003	0.0018	-0.009	0.001	-0.000
51.00	0.01	0.00	0.03	-0.04	173	287	84.4%	-0.003	0.0017	-0.006	0.000	-0.000
52.00	0.02	0.00	0.27	-0.01	53	58	110.5%	-0.025	0.0092	-0.061	0.003	-0.000
53.00	0.02	0.01	0.07	-0.12	145	83	81.3%	-0.009	0.0051	-0.018	0.001	-0.000
54.00	0.04	0.00	0.10	-0.07	78	229	76.6%	-0.012	0.0072	-0.023	0.002	-0.000
55.00	0.03	0.00	0.35	-0.03	80	11,688	88.5%	-0.042	0.0177	-0.075	0.005	-0.000
56.00	0.16	0.01	0.31	0.06	204	213	77.5%	-0.044	0.0210	-0.068	0.005	-0.000
57.00	0.10	0.05	0.26	0.01	111	295	67.8%	-0.049	0.0262	-0.065	0.006	-0.000
58.00	0.22	0.12	0.35	0.06	129	463	65.6%	-0.079	0.0391	-0.091	0.008	-0.000
59.00	0.36	0.20	0.56	0.08	45	623	65.2%	-0.128	0.0563	-0.129	0.012	-0.001
60.00	0.55	0.40	0.60	0.17	233	4,760	60.4%	-0.181	0.0762	-0.150	0.015	-0.001
61.00	0.88	0.70	1.08	0.32	89	218	65.4%	-0.285	0.0909	-0.209	0.019	-0.002
62.00	1.29	1.01	1.56	0.40	170	164	66.0%	-0.385	0.1014	-0.237	0.022	-0.002
63.00	1.30	1.30	2.15	0.03	185	690	64.8%	-0.490	0.1078	-0.242	0.023	-0.003
64.00	1.85	1.71	2.86	0.11	23	516	64.7%	-0.596	0.1049	-0.234	0.022	-0.003
65.00	2.46	2.24	3.50	0.38	85	7,012	61.9%	-0.703	0.0979	-0.198	0.020	-0.004
66.00	4.05	2.35	4.00	1.71	42	44	79.7%	-0.729	0.0727	-0.245	0.019	-0.004
67.00	3.65	3.20	5.75	-1.04	21	1	65.1%	-0.846	0.0639	-0.141	0.014	-0.005
68.00	4.80	4.05	6.60	-0.50	2	152	64.8%	-0.899	0.0478	-0.102	0.010	-0.005
69.00	5.33	4.85	7.50	-0.44	3	3	60.2%	-0.950	0.0300	-0.051	0.006	-0.005
70.00	7.12	5.95	8.55	1.33	4	1,194	74.8%	-0.936	0.0293	-0.081	0.007	-0.005
71.00	8.03	6.15	9.40	1.41	2	2	151.1%	-0.790	0.0334	-0.407	0.016	-0.005
72.00	7.67	7.75	10.65	0.00	1	9	83.6%	-0.958	0.0188	-0.063	0.005	-0.006
73.00	9.81	8.75	11.00	1.19	2	2	148.5%	-0.848	0.0277	-0.325	0.013	-0.005
75.00	11.25	10.05	13.45	0.86	3	229	189.5%	-0.824	0.0239	-0.459	0.015	-0.005
80.00	20.85	15.55	18.45	0.00	2	134	228.8%	-0.853	0.0176	-0.492	0.013	-0.006
85.00	25.88	20.05	23.35	0.00	2	44	257.5%	-0.878	0.0137	-0.485	0.012	-0.006
90.00	30.85	25.05	28.35	0.00	2	28	288.5%	-0.891	0.0113	-0.501	0.011	-0.007
95.00	23.24	30.05	33.35	0.00	1	0	316.7%	-0.901	0.0096	-0.514	0.010	-0.007
100.00	29.05	35.05	38.35	0.00	1	1	342.7%	-0.909	0.0084	-0.524	0.009	-0.008
105.00	27.50	40.05	42.75	0.00	0	0	316.8%	-0.949	0.0058	-0.303	0.006	-0.008

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.