Options Chain for MODERNA INC COM (MRNA) - $150.81 as of 9/3/2026 2:53:16 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 22.50 | 26.40 | 24.45 | % | 0.18 | 0 | 0 | 0.79 | 0.69 | 0.01 | -0.16 | 9/3/2026 3:59:58 PM EST | |||
| 136.00 | 21.95 | 25.80 | 23.88 | % | 0.18 | 0 | 0 | 0.79 | 0.68 | 0.01 | -0.16 | 9/3/2026 3:59:58 PM EST | |||
| 137.00 | 21.35 | 25.05 | 23.20 | % | 0.17 | 0 | 0 | 0.78 | 0.67 | 0.01 | -0.16 | 9/3/2026 3:59:58 PM EST | |||
| 138.00 | 20.80 | 24.65 | 22.73 | % | 0.16 | 0 | 0 | 0.78 | 0.66 | 0.01 | -0.16 | 9/3/2026 3:59:58 PM EST | |||
| 139.00 | 20.25 | 24.10 | 22.18 | % | 0.16 | 0 | 0 | 0.78 | 0.65 | 0.01 | -0.16 | 9/3/2026 3:59:58 PM EST | |||
| 140.00 | 19.75 | 23.55 | 21.65 | 18.52 | % | 0.15 | 4 | 0 | 0.78 | 0.64 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 141.00 | 19.20 | 23.05 | 21.13 | 17.79 | % | 0.15 | 24 | 0 | 0.78 | 0.63 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 142.00 | 18.70 | 22.60 | 20.65 | 17.35 | % | 0.15 | 44 | 0 | 0.79 | 0.62 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 143.00 | 18.20 | 21.80 | 20.00 | 17.57 | % | 0.14 | 35 | 0 | 0.78 | 0.61 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 144.00 | 17.70 | 21.40 | 19.55 | 17.10 | % | 0.14 | 15 | 0 | 0.78 | 0.61 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 145.00 | 17.35 | 20.65 | 19.00 | 16.40 | % | 0.13 | 15 | 0 | 0.78 | 0.60 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 146.00 | 16.75 | 20.20 | 18.48 | 17.75 | % | 0.13 | 7 | 0 | 0.78 | 0.59 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 147.00 | 16.30 | 20.20 | 18.25 | % | 0.12 | 0 | 0 | 0.79 | 0.58 | 0.01 | -0.17 | 9/3/2026 3:59:58 PM EST | |||
| 148.00 | 15.80 | 19.75 | 17.78 | % | 0.12 | 0 | 0 | 0.79 | 0.57 | 0.01 | -0.17 | 9/3/2026 3:59:58 PM EST | |||
| 149.00 | 15.35 | 19.30 | 17.33 | % | 0.12 | 0 | 0 | 0.79 | 0.56 | 0.01 | -0.17 | 9/3/2026 3:59:58 PM EST | |||
| 150.00 | 15.45 | 18.05 | 16.75 | 17.00 | % | 0.11 | 2 | 0 | 0.78 | 0.55 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 152.50 | 13.85 | 17.70 | 15.78 | % | 0.10 | 0 | 0 | 0.78 | 0.53 | 0.01 | -0.17 | 9/3/2026 3:59:58 PM EST | |||
| 155.00 | 13.30 | 16.80 | 15.05 | % | 0.10 | 0 | 0 | 0.79 | 0.50 | 0.01 | -0.17 | 9/3/2026 3:59:58 PM EST | |||
| 157.50 | 11.90 | 15.65 | 13.78 | 12.86 | % | 0.09 | 18 | 0 | 0.78 | 0.48 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 160.00 | 11.00 | 14.95 | 12.98 | 12.19 | % | 0.08 | 148 | 0 | 0.78 | 0.46 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 162.50 | 10.15 | 14.15 | 12.15 | % | 0.07 | 0 | 0 | 0.78 | 0.43 | 0.01 | -0.17 | 9/3/2026 3:59:58 PM EST | |||
| 165.00 | 9.40 | 13.15 | 11.28 | % | 0.07 | 0 | 0 | 0.78 | 0.41 | 0.01 | -0.17 | 9/3/2026 3:59:58 PM EST | |||
| 167.50 | 8.65 | 12.50 | 10.58 | % | 0.06 | 0 | 0 | 0.78 | 0.39 | 0.01 | -0.17 | 9/3/2026 3:59:58 PM EST | |||
| 170.00 | 7.95 | 11.90 | 9.93 | % | 0.06 | 0 | 0 | 0.79 | 0.37 | 0.01 | -0.16 | 9/3/2026 3:59:58 PM EST | |||
| 172.50 | 7.30 | 11.30 | 9.30 | % | 0.05 | 0 | 0 | 0.79 | 0.35 | 0.01 | -0.16 | 9/3/2026 3:59:58 PM EST | |||
| 175.00 | 6.65 | 10.60 | 8.63 | % | 0.05 | 0 | 0 | 0.79 | 0.34 | 0.01 | -0.16 | 9/3/2026 3:59:58 PM EST | |||
| 177.50 | 6.10 | 10.15 | 8.13 | % | 0.05 | 0 | 0 | 0.79 | 0.32 | 0.01 | -0.15 | 9/3/2026 3:59:58 PM EST | |||
| 180.00 | 5.55 | 9.30 | 7.43 | 7.50 | % | 0.04 | 12 | 0 | 0.78 | 0.30 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 182.50 | 5.05 | 8.85 | 6.95 | 6.99 | % | 0.04 | 2 | 0 | 0.78 | 0.29 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 7.90 | 11.65 | 9.78 | 10.33 | % | 0.07 | 11 | 0 | 0.76 | -0.31 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 136.00 | 8.10 | 12.05 | 10.08 | % | 0.07 | 0 | 0 | 0.76 | -0.32 | 0.01 | -0.16 | 9/3/2026 3:59:58 PM EST | |||
| 137.00 | 8.50 | 12.45 | 10.48 | % | 0.08 | 0 | 0 | 0.75 | -0.33 | 0.01 | -0.16 | 9/3/2026 3:59:58 PM EST | |||
| 138.00 | 9.00 | 12.95 | 10.98 | % | 0.08 | 0 | 0 | 0.76 | -0.34 | 0.01 | -0.16 | 9/3/2026 3:59:58 PM EST | |||
| 139.00 | 9.45 | 13.40 | 11.43 | % | 0.08 | 0 | 0 | 0.76 | -0.35 | 0.01 | -0.16 | 9/3/2026 3:59:58 PM EST | |||
| 140.00 | 10.05 | 13.85 | 11.95 | 13.80 | % | 0.09 | 2 | 0 | 0.76 | -0.36 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 141.00 | 10.35 | 14.35 | 12.35 | 14.07 | % | 0.09 | 1 | 0 | 0.76 | -0.37 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 142.00 | 10.75 | 14.80 | 12.78 | % | 0.09 | 0 | 0 | 0.76 | -0.38 | 0.01 | -0.17 | 9/3/2026 3:59:58 PM EST | |||
| 143.00 | 11.25 | 15.30 | 13.28 | % | 0.09 | 0 | 0 | 0.76 | -0.39 | 0.01 | -0.17 | 9/3/2026 3:59:58 PM EST | |||
| 144.00 | 11.80 | 15.80 | 13.80 | % | 0.10 | 0 | 0 | 0.76 | -0.39 | 0.01 | -0.17 | 9/3/2026 3:59:58 PM EST | |||
| 145.00 | 13.30 | 15.20 | 14.25 | 15.10 | % | 0.10 | 226 | 0 | 0.76 | -0.40 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 146.00 | 12.95 | 16.85 | 14.90 | % | 0.10 | 0 | 0 | 0.76 | -0.41 | 0.01 | -0.17 | 9/3/2026 3:59:58 PM EST | |||
| 147.00 | 13.55 | 17.35 | 15.45 | % | 0.11 | 0 | 0 | 0.76 | -0.42 | 0.01 | -0.17 | 9/3/2026 3:59:58 PM EST | |||
| 148.00 | 14.10 | 17.90 | 16.00 | % | 0.11 | 0 | 0 | 0.76 | -0.43 | 0.01 | -0.17 | 9/3/2026 3:59:58 PM EST | |||
| 149.00 | 14.55 | 17.00 | 15.78 | % | 0.11 | 0 | 0 | 0.73 | -0.44 | 0.01 | -0.17 | 9/3/2026 3:59:58 PM EST | |||
| 150.00 | 15.55 | 19.00 | 17.28 | % | 0.12 | 0 | 0 | 0.79 | -0.45 | 0.01 | -0.17 | 9/3/2026 3:59:58 PM EST | |||
| 152.50 | 16.50 | 20.45 | 18.48 | % | 0.12 | 0 | 0 | 0.76 | -0.47 | 0.01 | -0.17 | 9/3/2026 3:59:58 PM EST | |||
| 155.00 | 18.50 | 21.90 | 20.20 | % | 0.13 | 0 | 0 | 0.77 | -0.50 | 0.01 | -0.17 | 9/3/2026 3:59:58 PM EST | |||
| 157.50 | 19.60 | 23.45 | 21.53 | % | 0.14 | 0 | 0 | 0.76 | -0.52 | 0.01 | -0.17 | 9/3/2026 3:59:58 PM EST | |||
| 160.00 | 21.20 | 25.05 | 23.13 | % | 0.14 | 0 | 0 | 0.76 | -0.54 | 0.01 | -0.17 | 9/3/2026 3:59:58 PM EST | |||
| 162.50 | 22.95 | 26.70 | 24.83 | % | 0.15 | 0 | 0 | 0.76 | -0.57 | 0.01 | -0.17 | 9/3/2026 3:59:58 PM EST | |||
| 165.00 | 24.45 | 28.40 | 26.43 | % | 0.16 | 0 | 0 | 0.76 | -0.59 | 0.01 | -0.17 | 9/3/2026 3:59:58 PM EST | |||
| 167.50 | 26.20 | 30.15 | 28.18 | % | 0.17 | 0 | 0 | 0.76 | -0.61 | 0.01 | -0.17 | 9/3/2026 3:59:58 PM EST | |||
| 170.00 | 28.00 | 31.95 | 29.98 | % | 0.18 | 0 | 0 | 0.76 | -0.63 | 0.01 | -0.16 | 9/3/2026 3:59:58 PM EST | |||
| 172.50 | 29.95 | 33.80 | 31.88 | % | 0.18 | 0 | 0 | 0.76 | -0.65 | 0.01 | -0.16 | 9/3/2026 3:59:58 PM EST | |||
| 175.00 | 31.75 | 35.65 | 33.70 | % | 0.19 | 0 | 0 | 0.76 | -0.66 | 0.01 | -0.16 | 9/3/2026 3:59:58 PM EST | |||
| 177.50 | 33.70 | 37.60 | 35.65 | % | 0.20 | 0 | 0 | 0.76 | -0.68 | 0.01 | -0.15 | 9/3/2026 3:59:58 PM EST | |||
| 180.00 | 35.65 | 39.55 | 37.60 | % | 0.21 | 0 | 0 | 0.76 | -0.70 | 0.01 | -0.15 | 9/3/2026 3:59:58 PM EST | |||
| 182.50 | 37.70 | 41.55 | 39.63 | % | 0.22 | 0 | 0 | 0.76 | -0.71 | 0.01 | -0.15 | 9/3/2026 3:59:58 PM EST |