Options Chain for MODERNA INC COM (MRNA) - $198.88 as of 9/27/2026 9:57:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 168.00 | 170.25 | 169.13 | 158.68 | 0.00 | 0.00% | 5.64 | 0 | 419 | 2.80 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:00 PM EST |
| 35.00 | 162.45 | 165.55 | 164.00 | 119.93 | 0.00 | 0.00% | 4.69 | 0 | 35 | 2.82 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:00 PM EST |
| 40.00 | 157.45 | 160.40 | 158.93 | 134.62 | 0.00 | 0.00% | 3.97 | 0 | 9 | 2.40 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:00 PM EST |
| 45.00 | 152.50 | 156.05 | 154.28 | 100.15 | 0.00 | 0.00% | 3.43 | 0 | 23 | 2.41 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 4:00:00 PM EST |
| 50.00 | 148.25 | 150.50 | 149.38 | 145.88 | +12.53 | +9.40% | 2.99 | 2 | 49 | 2.09 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 55.00 | 143.15 | 145.90 | 144.53 | 90.10 | 0.00 | 0.00% | 2.63 | 0 | 156 | 2.04 | 1.00 | 0.00 | -0.01 | 9/14/2026 | 9/25/2026 4:00:00 PM EST |
| 60.00 | 138.15 | 140.80 | 139.48 | 123.04 | 0.00 | 0.00% | 2.32 | 0 | 195 | 1.87 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 4:00:00 PM EST |
| 65.00 | 132.70 | 135.85 | 134.28 | 136.95 | +15.80 | +13.05% | 2.07 | 1 | 89 | 1.76 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 70.00 | 127.85 | 131.35 | 129.60 | 113.67 | 0.00 | 0.00% | 1.85 | 0 | 430 | 1.75 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 4:00:00 PM EST |
| 75.00 | 122.85 | 126.05 | 124.45 | 115.77 | 0.00 | 0.00% | 1.66 | 0 | 133 | 1.58 | 1.00 | 0.00 | -0.02 | 9/23/2026 | 9/25/2026 4:00:00 PM EST |
| 80.00 | 118.00 | 121.10 | 119.55 | 119.78 | +14.82 | +14.12% | 1.49 | 1 | 126 | 1.50 | 0.99 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 85.00 | 113.70 | 116.30 | 115.00 | 100.21 | 0.00 | 0.00% | 1.35 | 0 | 345 | 1.43 | 0.99 | 0.00 | -0.03 | 9/24/2026 | 9/25/2026 4:00:00 PM EST |
| 90.00 | 108.25 | 111.80 | 110.03 | 99.39 | 0.00 | 0.00% | 1.22 | 0 | 183 | 1.41 | 0.99 | 0.00 | -0.04 | 9/24/2026 | 9/25/2026 4:00:00 PM EST |
| 95.00 | 103.45 | 106.55 | 105.00 | 77.74 | 0.00 | 0.00% | 1.11 | 0 | 30 | 1.29 | 0.98 | 0.00 | -0.05 | 9/21/2026 | 9/25/2026 4:00:00 PM EST |
| 100.00 | 99.25 | 102.10 | 100.68 | 103.85 | +8.50 | +8.92% | 1.01 | 11 | 554 | 1.28 | 0.97 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 105.00 | 94.45 | 97.45 | 95.95 | 90.77 | +3.12 | +3.56% | 0.91 | 1 | 18 | 1.24 | 0.97 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 110.00 | 89.30 | 92.85 | 91.08 | 75.95 | 0.00 | 0.00% | 0.83 | 0 | 45 | 1.20 | 0.96 | 0.00 | -0.08 | 9/23/2026 | 9/25/2026 4:00:00 PM EST |
| 115.00 | 84.75 | 88.30 | 86.53 | 71.53 | 0.00 | 0.00% | 0.75 | 0 | 146 | 0.89 | 0.95 | 0.00 | -0.09 | 9/23/2026 | 9/25/2026 4:00:00 PM EST |
| 120.00 | 80.95 | 83.75 | 82.35 | 82.27 | +12.97 | +18.72% | 0.69 | 7 | 558 | 0.98 | 0.94 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 125.00 | 75.90 | 79.50 | 77.70 | 77.02 | +6.07 | +8.56% | 0.62 | 3 | 21 | 0.94 | 0.92 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 130.00 | 71.70 | 75.25 | 73.48 | 73.50 | +4.37 | +6.33% | 0.57 | 28 | 328 | 0.94 | 0.91 | 0.00 | -0.13 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 135.00 | 68.15 | 71.10 | 69.63 | 72.05 | +12.17 | +20.33% | 0.52 | 15 | 185 | 0.97 | 0.89 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 140.00 | 64.30 | 66.60 | 65.45 | 64.98 | +3.93 | +6.44% | 0.47 | 52 | 284 | 0.95 | 0.87 | 0.00 | -0.15 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 145.00 | 59.80 | 63.30 | 61.55 | 58.60 | +3.35 | +6.07% | 0.42 | 1 | 2,732 | 0.95 | 0.85 | 0.00 | -0.17 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 150.00 | 57.20 | 58.85 | 58.03 | 58.08 | +5.13 | +9.69% | 0.39 | 10 | 1,050 | 0.96 | 0.83 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 155.00 | 53.45 | 55.35 | 54.40 | 54.22 | +3.67 | +7.26% | 0.35 | 12 | 552 | 0.95 | 0.81 | 0.00 | -0.19 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 160.00 | 50.30 | 52.90 | 51.60 | 50.85 | +2.05 | +4.21% | 0.32 | 21 | 3,238 | 0.97 | 0.79 | 0.00 | -0.21 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 165.00 | 46.75 | 49.65 | 48.20 | 48.18 | +4.18 | +9.50% | 0.29 | 3 | 1,928 | 0.96 | 0.76 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 170.00 | 43.85 | 45.50 | 44.68 | 44.70 | +2.60 | +6.18% | 0.26 | 26 | 1,300 | 0.95 | 0.74 | 0.00 | -0.23 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 175.00 | 40.95 | 43.40 | 42.18 | 41.90 | +3.86 | +10.15% | 0.24 | 5 | 2,831 | 0.96 | 0.71 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 180.00 | 38.75 | 40.40 | 39.58 | 39.36 | +2.34 | +6.33% | 0.22 | 64 | 2,101 | 0.97 | 0.68 | 0.00 | -0.25 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 185.00 | 35.70 | 38.45 | 37.08 | 37.08 | +3.13 | +9.22% | 0.20 | 127 | 740 | 0.97 | 0.66 | 0.01 | -0.26 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 190.00 | 32.80 | 35.25 | 34.03 | 34.46 | +1.46 | +4.43% | 0.18 | 143 | 482 | 0.95 | 0.63 | 0.01 | -0.26 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 195.00 | 30.95 | 32.80 | 31.88 | 32.25 | +2.18 | +7.25% | 0.16 | 50 | 264 | 0.95 | 0.60 | 0.01 | -0.27 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 200.00 | 29.70 | 31.00 | 30.35 | 30.00 | +0.95 | +3.27% | 0.15 | 2,122 | 8,129 | 0.98 | 0.58 | 0.01 | -0.27 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 210.00 | 24.90 | 27.85 | 26.38 | 26.43 | +2.91 | +12.38% | 0.13 | 62 | 339 | 0.98 | 0.53 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 220.00 | 22.10 | 24.35 | 23.23 | 22.84 | +1.49 | +6.98% | 0.11 | 702 | 4,066 | 0.99 | 0.48 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 230.00 | 18.90 | 20.40 | 19.65 | 20.05 | +1.61 | +8.74% | 0.09 | 41 | 304 | 0.97 | 0.43 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 240.00 | 16.10 | 19.10 | 17.60 | 18.69 | +3.44 | +22.56% | 0.07 | 367 | 576 | 1.00 | 0.39 | 0.01 | -0.27 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 250.00 | 14.00 | 16.90 | 15.45 | 15.20 | +1.05 | +7.42% | 0.06 | 43 | 611 | 1.00 | 0.35 | 0.00 | -0.26 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 260.00 | 11.95 | 14.65 | 13.30 | 13.43 | +1.38 | +11.46% | 0.05 | 169 | 826 | 1.00 | 0.32 | 0.00 | -0.26 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 270.00 | 10.25 | 12.05 | 11.15 | 11.55 | +1.11 | +10.64% | 0.04 | 63 | 288 | 0.98 | 0.29 | 0.00 | -0.25 | 9/25/2026 | 9/25/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.92 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 812 | 1.98 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.83 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.34 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 449 | 1.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 1,597 | 1.56 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 55.00 | 0.01 | 0.20 | 0.11 | 0.20 | +0.15 | +300.00% | 0.00 | 10 | 531 | 1.25 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 60.00 | 0.02 | 0.32 | 0.17 | 0.07 | -0.04 | -36.37% | 0.00 | 17 | 1,231 | 1.24 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 65.00 | 0.02 | 0.33 | 0.18 | 0.16 | -0.05 | -23.81% | 0.00 | 2 | 165 | 1.16 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 70.00 | 0.08 | 0.41 | 0.25 | 0.15 | -0.10 | -40.00% | 0.00 | 3 | 216 | 1.18 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 75.00 | 0.08 | 0.52 | 0.30 | 0.15 | -0.04 | -21.06% | 0.00 | 6 | 102 | 1.13 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.54 | 0.27 | 0.21 | -0.10 | -32.26% | 0.00 | 58 | 3,911 | 1.19 | -0.01 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 85.00 | 0.30 | 0.61 | 0.46 | 0.42 | -0.05 | -10.64% | 0.01 | 1 | 450 | 1.09 | -0.01 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 90.00 | 0.31 | 0.63 | 0.47 | 0.36 | -0.28 | -43.75% | 0.01 | 6 | 4,656 | 1.03 | -0.01 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 95.00 | 0.30 | 0.82 | 0.56 | 0.71 | -0.09 | -11.25% | 0.01 | 2 | 829 | 0.98 | -0.02 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 100.00 | 0.48 | 1.00 | 0.74 | 0.82 | -0.28 | -25.46% | 0.01 | 599 | 4,096 | 0.97 | -0.03 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 105.00 | 0.86 | 1.72 | 1.29 | 1.29 | -0.01 | -0.77% | 0.01 | 110 | 565 | 1.02 | -0.03 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 110.00 | 1.25 | 1.44 | 1.35 | 1.38 | -0.36 | -20.69% | 0.01 | 437 | 2,551 | 0.97 | -0.04 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 115.00 | 1.47 | 1.89 | 1.68 | 1.87 | -0.33 | -15.00% | 0.01 | 205 | 6,516 | 0.95 | -0.05 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 120.00 | 2.20 | 2.67 | 2.44 | 2.28 | -0.57 | -20.00% | 0.02 | 396 | 3,756 | 0.98 | -0.06 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 125.00 | 2.80 | 3.10 | 2.95 | 3.40 | -0.20 | -5.56% | 0.02 | 15 | 497 | 0.96 | -0.08 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 130.00 | 2.93 | 4.05 | 3.49 | 3.75 | -0.71 | -15.92% | 0.03 | 31 | 2,444 | 0.94 | -0.09 | 0.00 | -0.13 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 135.00 | 4.20 | 5.30 | 4.75 | 4.75 | -0.50 | -9.53% | 0.04 | 60 | 1,099 | 0.97 | -0.11 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 140.00 | 5.25 | 5.90 | 5.58 | 5.86 | -0.74 | -11.22% | 0.04 | 104 | 1,859 | 0.95 | -0.13 | 0.00 | -0.15 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 145.00 | 6.50 | 7.05 | 6.78 | 6.74 | -0.99 | -12.81% | 0.05 | 99 | 412 | 0.96 | -0.15 | 0.00 | -0.17 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 150.00 | 7.90 | 8.45 | 8.18 | 8.10 | -1.12 | -12.15% | 0.05 | 646 | 3,377 | 0.96 | -0.17 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 155.00 | 9.10 | 10.00 | 9.55 | 9.50 | -1.15 | -10.80% | 0.06 | 1,060 | 335 | 0.96 | -0.19 | 0.00 | -0.19 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 160.00 | 10.10 | 11.50 | 10.80 | 10.92 | -1.68 | -13.34% | 0.07 | 48 | 2,234 | 0.94 | -0.21 | 0.00 | -0.21 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 165.00 | 11.70 | 13.50 | 12.60 | 13.20 | -1.90 | -12.59% | 0.08 | 30 | 2,280 | 0.94 | -0.24 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 170.00 | 14.45 | 15.60 | 15.03 | 14.90 | -4.60 | -23.59% | 0.09 | 174 | 281 | 0.96 | -0.26 | 0.00 | -0.23 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 175.00 | 15.80 | 18.55 | 17.18 | 17.37 | -1.70 | -8.92% | 0.10 | 25 | 330 | 0.96 | -0.29 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 180.00 | 19.10 | 19.70 | 19.40 | 19.40 | -1.60 | -7.62% | 0.11 | 112 | 349 | 0.96 | -0.32 | 0.00 | -0.25 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 185.00 | 21.50 | 22.90 | 22.20 | 21.30 | -2.70 | -11.25% | 0.12 | 7 | 457 | 0.98 | -0.34 | 0.01 | -0.26 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 190.00 | 23.95 | 24.50 | 24.23 | 24.60 | -2.07 | -7.77% | 0.13 | 100 | 70 | 0.96 | -0.37 | 0.01 | -0.26 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 195.00 | 25.80 | 28.15 | 26.98 | 27.85 | -2.15 | -7.17% | 0.14 | 25 | 11 | 0.97 | -0.40 | 0.01 | -0.27 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 200.00 | 28.65 | 30.80 | 29.73 | 30.33 | -2.42 | -7.39% | 0.15 | 13 | 34 | 0.96 | -0.42 | 0.01 | -0.27 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 210.00 | 34.75 | 37.25 | 36.00 | 35.77 | -2.91 | -7.53% | 0.17 | 7 | 9 | 0.97 | -0.47 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 220.00 | 41.30 | 44.10 | 42.70 | 51.01 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.98 | -0.52 | 0.01 | -0.28 | 9/24/2026 | 9/25/2026 4:00:00 PM EST |
| 230.00 | 48.25 | 51.20 | 49.73 | 50.10 | -8.07 | -13.88% | 0.22 | 2 | 10 | 0.99 | -0.57 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 240.00 | 55.70 | 58.35 | 57.03 | 57.60 | -4.64 | -7.46% | 0.24 | 1 | 4 | 0.99 | -0.61 | 0.01 | -0.27 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 250.00 | 63.55 | 66.20 | 64.88 | 65.28 | % | 0.26 | 1 | 0 | 1.00 | -0.65 | 0.00 | -0.26 | 9/25/2026 | 9/25/2026 4:00:00 PM EST | |
| 260.00 | 71.50 | 74.30 | 72.90 | 84.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.00 | -0.68 | 0.00 | -0.26 | 9/22/2026 | 9/25/2026 4:00:00 PM EST |
| 270.00 | 79.80 | 82.60 | 81.20 | % | 0.30 | 0 | 0 | 1.01 | -0.71 | 0.00 | -0.25 | 9/25/2026 4:00:00 PM EST |