Options Chain for MODERNA INC COM (MRNA) - $136.62 as of 9/11/2026 1:07:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 71.65 | 75.65 | 73.65 | % | 0.98 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.02 | 9/11/2026 12:59:03 PM EST | |||
| 80.00 | 66.90 | 70.85 | 68.88 | % | 0.86 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.04 | 9/11/2026 12:59:03 PM EST | |||
| 85.00 | 62.15 | 66.10 | 64.13 | % | 0.75 | 0 | 0 | 1.17 | 0.97 | 0.00 | -0.05 | 9/11/2026 12:59:03 PM EST | |||
| 90.00 | 57.50 | 61.45 | 59.48 | % | 0.66 | 0 | 0 | 1.10 | 0.96 | 0.00 | -0.06 | 9/11/2026 12:59:03 PM EST | |||
| 95.00 | 52.95 | 56.90 | 54.93 | % | 0.58 | 0 | 0 | 1.06 | 0.94 | 0.00 | -0.08 | 9/11/2026 12:59:03 PM EST | |||
| 100.00 | 48.50 | 52.45 | 50.48 | % | 0.50 | 0 | 0 | 1.02 | 0.92 | 0.00 | -0.09 | 9/11/2026 12:59:03 PM EST | |||
| 105.00 | 44.20 | 48.20 | 46.20 | % | 0.44 | 0 | 0 | 0.77 | 0.90 | 0.00 | -0.10 | 9/11/2026 12:59:03 PM EST | |||
| 110.00 | 40.50 | 43.90 | 42.20 | % | 0.38 | 0 | 0 | 0.82 | 0.87 | 0.00 | -0.12 | 9/11/2026 12:59:03 PM EST | |||
| 115.00 | 36.50 | 40.05 | 38.28 | % | 0.33 | 0 | 0 | 0.83 | 0.84 | 0.01 | -0.13 | 9/11/2026 12:59:03 PM EST | |||
| 120.00 | 32.75 | 36.25 | 34.50 | % | 0.29 | 0 | 0 | 0.83 | 0.80 | 0.01 | -0.14 | 9/11/2026 12:59:03 PM EST | |||
| 124.00 | 30.10 | 33.45 | 31.78 | % | 0.26 | 0 | 0 | 0.83 | 0.77 | 0.01 | -0.15 | 9/11/2026 12:59:03 PM EST | |||
| 125.00 | 29.25 | 32.80 | 31.03 | % | 0.25 | 0 | 0 | 0.83 | 0.77 | 0.01 | -0.16 | 9/11/2026 12:59:03 PM EST | |||
| 126.00 | 29.05 | 31.90 | 30.48 | 22.25 | % | 0.24 | 6 | 0 | 0.84 | 0.76 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 127.00 | 27.85 | 31.45 | 29.65 | % | 0.23 | 0 | 0 | 0.83 | 0.75 | 0.01 | -0.16 | 9/11/2026 12:59:03 PM EST | |||
| 128.00 | 27.45 | 30.80 | 29.13 | % | 0.23 | 0 | 0 | 0.84 | 0.74 | 0.01 | -0.16 | 9/11/2026 12:59:03 PM EST | |||
| 129.00 | 26.75 | 30.20 | 28.48 | 18.66 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.83 | 0.74 | 0.01 | -0.16 | 9/10/2026 | 9/11/2026 12:59:03 PM EST |
| 130.00 | 25.70 | 29.70 | 27.70 | % | 0.21 | 0 | 0 | 0.81 | 0.73 | 0.01 | -0.17 | 9/11/2026 12:59:03 PM EST | |||
| 131.00 | 25.10 | 29.10 | 27.10 | % | 0.21 | 0 | 0 | 0.81 | 0.72 | 0.01 | -0.17 | 9/11/2026 12:59:03 PM EST | |||
| 132.00 | 24.95 | 28.45 | 26.70 | 16.00 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.83 | 0.71 | 0.01 | -0.17 | 9/10/2026 | 9/11/2026 12:59:03 PM EST |
| 133.00 | 24.55 | 27.90 | 26.23 | % | 0.20 | 0 | 0 | 0.83 | 0.70 | 0.01 | -0.17 | 9/11/2026 12:59:03 PM EST | |||
| 134.00 | 24.15 | 26.95 | 25.55 | 23.48 | +7.74 | +49.18% | 0.19 | 1 | 1 | 0.83 | 0.69 | 0.01 | -0.17 | 9/11/2026 | 9/11/2026 12:59:03 PM EST |
| 135.00 | 23.55 | 26.40 | 24.98 | 19.00 | % | 0.19 | 1 | 0 | 0.83 | 0.68 | 0.01 | -0.18 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 136.00 | 22.50 | 26.05 | 24.28 | % | 0.18 | 0 | 0 | 0.83 | 0.68 | 0.01 | -0.18 | 9/11/2026 12:59:03 PM EST | |||
| 137.00 | 22.45 | 25.40 | 23.93 | % | 0.17 | 0 | 0 | 0.84 | 0.67 | 0.01 | -0.18 | 9/11/2026 12:59:03 PM EST | |||
| 138.00 | 21.50 | 25.10 | 23.30 | % | 0.17 | 0 | 0 | 0.84 | 0.66 | 0.01 | -0.18 | 9/11/2026 12:59:03 PM EST | |||
| 139.00 | 21.25 | 24.25 | 22.75 | 21.70 | % | 0.16 | 2 | 0 | 0.84 | 0.65 | 0.01 | -0.18 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 140.00 | 20.55 | 23.95 | 22.25 | 14.00 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.84 | 0.64 | 0.01 | -0.18 | 9/10/2026 | 9/11/2026 12:59:03 PM EST |
| 141.00 | 20.30 | 23.45 | 21.88 | 22.05 | % | 0.16 | 10 | 0 | 0.84 | 0.63 | 0.01 | -0.18 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 142.00 | 19.85 | 22.85 | 21.35 | 21.56 | % | 0.15 | 29 | 0 | 0.84 | 0.62 | 0.01 | -0.18 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 143.00 | 19.70 | 22.35 | 21.03 | 21.05 | % | 0.15 | 113 | 0 | 0.84 | 0.61 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 144.00 | 19.30 | 21.95 | 20.63 | 20.59 | % | 0.14 | 116 | 0 | 0.84 | 0.60 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 145.00 | 18.85 | 21.60 | 20.23 | 20.26 | +8.96 | +79.30% | 0.14 | 36 | 1 | 0.84 | 0.59 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 12:59:03 PM EST |
| 146.00 | 17.65 | 20.25 | 18.95 | 19.23 | +8.35 | +76.75% | 0.13 | 34 | 1 | 0.84 | 0.59 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 12:59:03 PM EST |
| 147.00 | 17.35 | 19.80 | 18.58 | 18.67 | +8.22 | +78.66% | 0.13 | 48 | 2 | 0.84 | 0.58 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 12:59:03 PM EST |
| 148.00 | 16.55 | 20.40 | 18.48 | 19.10 | +8.21 | +75.39% | 0.12 | 22 | 3 | 0.85 | 0.57 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 12:59:03 PM EST |
| 149.00 | 16.20 | 19.90 | 18.05 | 10.70 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.85 | 0.56 | 0.01 | -0.19 | 9/10/2026 | 9/11/2026 12:59:03 PM EST |
| 150.00 | 16.30 | 18.55 | 17.43 | 15.85 | +5.50 | +53.14% | 0.12 | 1 | 5 | 0.84 | 0.55 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 12:59:03 PM EST |
| 152.50 | 14.75 | 18.45 | 16.60 | 9.60 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.84 | 0.53 | 0.01 | -0.19 | 9/10/2026 | 9/11/2026 12:59:03 PM EST |
| 155.00 | 13.55 | 17.45 | 15.50 | 15.83 | +7.07 | +80.71% | 0.10 | 50 | 2 | 0.84 | 0.51 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 12:59:03 PM EST |
| 160.00 | 12.15 | 14.55 | 13.35 | 13.86 | % | 0.08 | 15 | 0 | 0.84 | 0.47 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 165.00 | 10.75 | 12.70 | 11.73 | 11.94 | % | 0.07 | 59 | 0 | 0.83 | 0.43 | 0.01 | -0.20 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 170.00 | 9.50 | 11.60 | 10.55 | 10.80 | % | 0.06 | 28 | 0 | 0.85 | 0.40 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 175.00 | 8.20 | 10.60 | 9.40 | 9.55 | % | 0.05 | 8 | 0 | 0.86 | 0.37 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 180.00 | 7.15 | 8.95 | 8.05 | 8.45 | % | 0.04 | 5 | 0 | 0.84 | 0.34 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 185.00 | 5.70 | 8.80 | 7.25 | % | 0.04 | 0 | 0 | 0.85 | 0.32 | 0.01 | -0.19 | 9/11/2026 12:59:03 PM EST | |||
| 190.00 | 4.95 | 8.80 | 6.88 | % | 0.04 | 0 | 0 | 0.88 | 0.30 | 0.01 | -0.19 | 9/11/2026 12:59:03 PM EST | |||
| 195.00 | 4.15 | 8.05 | 6.10 | % | 0.03 | 0 | 0 | 0.88 | 0.28 | 0.01 | -0.18 | 9/11/2026 12:59:03 PM EST | |||
| 200.00 | 4.70 | 5.85 | 5.28 | 5.33 | % | 0.03 | 7 | 0 | 0.84 | 0.26 | 0.01 | -0.18 | 9/11/2026 | 9/11/2026 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.38 | 1.19 | 0.49 | % | 0.02 | 1 | 0 | 1.42 | -0.01 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 80.00 | 0.13 | 2.51 | 1.32 | 1.09 | % | 0.02 | 2 | 0 | 1.05 | -0.02 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 85.00 | 0.12 | 2.74 | 1.43 | 0.94 | % | 0.02 | 1 | 0 | 0.97 | -0.03 | 0.00 | -0.05 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 90.00 | 0.27 | 2.12 | 1.20 | 2.50 | % | 0.01 | 1 | 0 | 0.89 | -0.04 | 0.00 | -0.06 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 95.00 | 0.39 | 3.45 | 1.92 | % | 0.02 | 0 | 0 | 0.91 | -0.06 | 0.00 | -0.08 | 9/11/2026 12:59:03 PM EST | |||
| 100.00 | 0.72 | 4.00 | 2.36 | % | 0.02 | 0 | 0 | 0.88 | -0.08 | 0.00 | -0.09 | 9/11/2026 12:59:03 PM EST | |||
| 105.00 | 0.69 | 4.65 | 2.67 | 2.64 | % | 0.03 | 150 | 0 | 0.82 | -0.10 | 0.00 | -0.10 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 110.00 | 1.51 | 5.50 | 3.51 | % | 0.03 | 0 | 0 | 0.84 | -0.13 | 0.00 | -0.12 | 9/11/2026 12:59:03 PM EST | |||
| 115.00 | 2.60 | 6.45 | 4.53 | 4.55 | % | 0.04 | 150 | 0 | 0.84 | -0.16 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 120.00 | 3.90 | 7.70 | 5.80 | 5.70 | % | 0.05 | 40 | 0 | 0.84 | -0.20 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 124.00 | 5.05 | 8.80 | 6.93 | % | 0.06 | 0 | 0 | 0.83 | -0.23 | 0.01 | -0.15 | 9/11/2026 12:59:03 PM EST | |||
| 125.00 | 5.35 | 9.25 | 7.30 | 10.18 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.83 | -0.23 | 0.01 | -0.16 | 9/10/2026 | 9/11/2026 12:59:03 PM EST |
| 126.00 | 5.70 | 9.55 | 7.63 | % | 0.06 | 0 | 0 | 0.83 | -0.24 | 0.01 | -0.16 | 9/11/2026 12:59:03 PM EST | |||
| 127.00 | 6.10 | 9.75 | 7.93 | 8.00 | -3.45 | -30.14% | 0.06 | 2 | 1 | 0.83 | -0.25 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 12:59:03 PM EST |
| 128.00 | 6.40 | 10.25 | 8.33 | % | 0.07 | 0 | 0 | 0.84 | -0.26 | 0.01 | -0.16 | 9/11/2026 12:59:03 PM EST | |||
| 129.00 | 6.55 | 10.60 | 8.58 | % | 0.07 | 0 | 0 | 0.84 | -0.26 | 0.01 | -0.16 | 9/11/2026 12:59:03 PM EST | |||
| 130.00 | 7.00 | 10.95 | 8.98 | 12.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.83 | -0.27 | 0.01 | -0.17 | 9/10/2026 | 9/11/2026 12:59:03 PM EST |
| 131.00 | 7.30 | 11.40 | 9.35 | % | 0.07 | 0 | 0 | 0.84 | -0.28 | 0.01 | -0.17 | 9/11/2026 12:59:03 PM EST | |||
| 132.00 | 7.70 | 11.75 | 9.73 | % | 0.07 | 0 | 0 | 0.84 | -0.29 | 0.01 | -0.17 | 9/11/2026 12:59:03 PM EST | |||
| 133.00 | 8.20 | 12.10 | 10.15 | % | 0.08 | 0 | 0 | 0.84 | -0.30 | 0.01 | -0.17 | 9/11/2026 12:59:03 PM EST | |||
| 134.00 | 8.55 | 12.15 | 10.35 | % | 0.08 | 0 | 0 | 0.83 | -0.31 | 0.01 | -0.17 | 9/11/2026 12:59:03 PM EST | |||
| 135.00 | 10.00 | 12.05 | 11.03 | 11.09 | -4.71 | -29.81% | 0.08 | 1 | 7 | 0.84 | -0.32 | 0.01 | -0.18 | 9/11/2026 | 9/11/2026 12:59:03 PM EST |
| 136.00 | 10.30 | 13.30 | 11.80 | % | 0.09 | 0 | 0 | 0.86 | -0.32 | 0.01 | -0.18 | 9/11/2026 12:59:03 PM EST | |||
| 137.00 | 10.35 | 13.80 | 12.08 | % | 0.09 | 0 | 0 | 0.84 | -0.33 | 0.01 | -0.18 | 9/11/2026 12:59:03 PM EST | |||
| 138.00 | 10.60 | 14.00 | 12.30 | 12.50 | % | 0.09 | 2 | 0 | 0.83 | -0.34 | 0.01 | -0.18 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 139.00 | 11.05 | 14.30 | 12.68 | % | 0.09 | 0 | 0 | 0.84 | -0.35 | 0.01 | -0.18 | 9/11/2026 12:59:03 PM EST | |||
| 140.00 | 11.75 | 14.35 | 13.05 | 12.78 | % | 0.09 | 22 | 0 | 0.81 | -0.36 | 0.01 | -0.18 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 141.00 | 12.05 | 15.70 | 13.88 | % | 0.10 | 0 | 0 | 0.83 | -0.37 | 0.01 | -0.18 | 9/11/2026 12:59:03 PM EST | |||
| 142.00 | 12.40 | 16.25 | 14.33 | % | 0.10 | 0 | 0 | 0.84 | -0.38 | 0.01 | -0.18 | 9/11/2026 12:59:03 PM EST | |||
| 143.00 | 13.05 | 16.75 | 14.90 | % | 0.10 | 0 | 0 | 0.84 | -0.39 | 0.01 | -0.19 | 9/11/2026 12:59:03 PM EST | |||
| 144.00 | 13.75 | 17.00 | 15.38 | 16.34 | % | 0.11 | 1 | 0 | 0.83 | -0.40 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 145.00 | 13.95 | 17.85 | 15.90 | 15.50 | % | 0.11 | 10 | 0 | 0.84 | -0.41 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 146.00 | 14.65 | 18.25 | 16.45 | % | 0.11 | 0 | 0 | 0.84 | -0.41 | 0.01 | -0.19 | 9/11/2026 12:59:03 PM EST | |||
| 147.00 | 15.40 | 18.55 | 16.98 | 16.50 | % | 0.12 | 1 | 0 | 0.83 | -0.42 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 148.00 | 15.55 | 19.55 | 17.55 | 18.95 | % | 0.12 | 1 | 0 | 0.85 | -0.43 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 149.00 | 16.35 | 19.70 | 18.03 | 17.88 | % | 0.12 | 1 | 0 | 0.83 | -0.44 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 150.00 | 16.90 | 20.70 | 18.80 | % | 0.13 | 0 | 0 | 0.84 | -0.45 | 0.01 | -0.19 | 9/11/2026 12:59:03 PM EST | |||
| 152.50 | 18.30 | 22.15 | 20.23 | % | 0.13 | 0 | 0 | 0.85 | -0.47 | 0.01 | -0.19 | 9/11/2026 12:59:03 PM EST | |||
| 155.00 | 19.90 | 23.50 | 21.70 | % | 0.14 | 0 | 0 | 0.84 | -0.49 | 0.01 | -0.19 | 9/11/2026 12:59:03 PM EST | |||
| 160.00 | 22.90 | 26.75 | 24.83 | % | 0.16 | 0 | 0 | 0.85 | -0.53 | 0.01 | -0.19 | 9/11/2026 12:59:03 PM EST | |||
| 165.00 | 26.65 | 29.90 | 28.28 | % | 0.17 | 0 | 0 | 0.84 | -0.57 | 0.01 | -0.20 | 9/11/2026 12:59:03 PM EST | |||
| 170.00 | 30.15 | 33.65 | 31.90 | % | 0.19 | 0 | 0 | 0.84 | -0.60 | 0.01 | -0.19 | 9/11/2026 12:59:03 PM EST | |||
| 175.00 | 34.00 | 37.15 | 35.58 | % | 0.20 | 0 | 0 | 0.84 | -0.63 | 0.01 | -0.19 | 9/11/2026 12:59:03 PM EST | |||
| 180.00 | 37.85 | 41.20 | 39.53 | % | 0.22 | 0 | 0 | 0.85 | -0.66 | 0.01 | -0.19 | 9/11/2026 12:59:03 PM EST | |||
| 185.00 | 41.85 | 45.50 | 43.68 | % | 0.24 | 0 | 0 | 0.85 | -0.68 | 0.01 | -0.19 | 9/11/2026 12:59:03 PM EST | |||
| 190.00 | 46.05 | 49.55 | 47.80 | % | 0.25 | 0 | 0 | 0.86 | -0.70 | 0.01 | -0.19 | 9/11/2026 12:59:03 PM EST | |||
| 195.00 | 50.30 | 54.00 | 52.15 | % | 0.27 | 0 | 0 | 0.86 | -0.72 | 0.01 | -0.18 | 9/11/2026 12:59:03 PM EST | |||
| 200.00 | 54.60 | 58.35 | 56.48 | % | 0.28 | 0 | 0 | 0.88 | -0.74 | 0.01 | -0.18 | 9/11/2026 12:59:03 PM EST |