Options Chain for MODERNA INC COM (MRNA) - $129.78 as of 8/21/2026 9:31:40 AM 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 | 118.30 | 121.80 | 120.05 | 30.42 | 0.00 | 0.00% | 4.00 | 0 | 13 | 2.12 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 11:59:01 AM EST |
| 35.00 | 113.40 | 116.90 | 115.15 | 133.45 | 0.00 | 0.00% | 3.29 | 0 | 12 | 1.90 | 1.00 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 11:59:01 AM EST |
| 40.00 | 108.40 | 112.05 | 110.23 | 127.72 | 0.00 | 0.00% | 2.76 | 0 | 9 | 0.00 | 1.00 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 11:59:01 AM EST |
| 45.00 | 103.75 | 107.20 | 105.48 | 98.00 | 0.00 | 0.00% | 2.34 | 0 | 22 | 1.68 | 0.99 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 11:59:01 AM EST |
| 50.00 | 99.05 | 102.40 | 100.73 | 94.75 | 0.00 | 0.00% | 2.01 | 0 | 35 | 1.53 | 0.99 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 11:59:01 AM EST |
| 55.00 | 94.40 | 97.65 | 96.03 | 98.27 | 0.00 | 0.00% | 1.75 | 0 | 156 | 1.41 | 0.98 | 0.00 | -0.03 | 8/20/2026 | 8/21/2026 11:59:01 AM EST |
| 60.00 | 89.75 | 92.95 | 91.35 | 91.25 | +10.30 | +12.73% | 1.52 | 4 | 190 | 1.31 | 0.97 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 65.00 | 85.15 | 88.30 | 86.73 | 83.73 | +8.88 | +11.87% | 1.33 | 15 | 93 | 1.28 | 0.96 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 70.00 | 80.65 | 83.75 | 82.20 | 66.75 | 0.00 | 0.00% | 1.17 | 0 | 413 | 1.21 | 0.95 | 0.00 | -0.05 | 8/20/2026 | 8/21/2026 11:59:01 AM EST |
| 75.00 | 76.20 | 79.30 | 77.75 | 74.91 | +6.43 | +9.39% | 1.04 | 1 | 141 | 0.95 | 0.94 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 80.00 | 71.90 | 74.95 | 73.43 | 73.85 | +17.35 | +30.71% | 0.92 | 27 | 269 | 0.95 | 0.93 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 85.00 | 67.75 | 70.80 | 69.28 | 55.33 | 0.00 | 0.00% | 0.82 | 0 | 366 | 0.96 | 0.91 | 0.00 | -0.08 | 8/20/2026 | 8/21/2026 11:59:01 AM EST |
| 90.00 | 63.70 | 66.75 | 65.23 | 63.95 | +7.12 | +12.53% | 0.72 | 39 | 193 | 0.96 | 0.89 | 0.00 | -0.09 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 95.00 | 59.90 | 62.70 | 61.30 | 67.00 | +12.56 | +23.08% | 0.65 | 10 | 27 | 0.97 | 0.87 | 0.00 | -0.10 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 100.00 | 56.30 | 59.15 | 57.73 | 57.65 | +11.01 | +23.61% | 0.58 | 41 | 474 | 0.96 | 0.85 | 0.00 | -0.11 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 105.00 | 52.75 | 55.45 | 54.10 | 48.00 | 0.00 | 0.00% | 0.52 | 0 | 20 | 0.97 | 0.83 | 0.00 | -0.11 | 8/20/2026 | 8/21/2026 11:59:01 AM EST |
| 110.00 | 49.30 | 52.05 | 50.68 | 50.10 | +6.72 | +15.50% | 0.46 | 19 | 27 | 0.97 | 0.80 | 0.00 | -0.12 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 115.00 | 46.05 | 48.90 | 47.48 | 52.50 | +7.10 | +15.64% | 0.41 | 1 | 147 | 0.97 | 0.78 | 0.00 | -0.13 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 120.00 | 43.05 | 46.00 | 44.53 | 43.85 | +12.02 | +37.77% | 0.37 | 23 | 570 | 0.97 | 0.75 | 0.00 | -0.14 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 125.00 | 40.50 | 43.25 | 41.88 | 47.00 | +15.30 | +48.27% | 0.34 | 5 | 18 | 0.98 | 0.73 | 0.00 | -0.14 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 130.00 | 37.80 | 40.55 | 39.18 | 47.79 | +17.99 | +60.37% | 0.30 | 123 | 109 | 0.98 | 0.70 | 0.00 | -0.15 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 135.00 | 35.05 | 38.10 | 36.58 | 41.96 | +13.23 | +46.05% | 0.27 | 13 | 62 | 0.98 | 0.67 | 0.00 | -0.15 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 140.00 | 33.00 | 35.75 | 34.38 | 35.50 | +8.66 | +32.27% | 0.25 | 110 | 121 | 1.00 | 0.65 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 145.00 | 30.80 | 32.20 | 31.50 | 32.20 | +9.73 | +43.31% | 0.22 | 23 | 18 | 1.00 | 0.62 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 150.00 | 28.90 | 31.15 | 30.03 | 30.45 | +8.30 | +37.48% | 0.20 | 154 | 28 | 1.00 | 0.59 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 155.00 | 26.55 | 28.40 | 27.48 | 31.20 | +11.98 | +62.34% | 0.18 | 45 | 45 | 1.01 | 0.57 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 160.00 | 25.15 | 26.45 | 25.80 | 25.60 | +4.80 | +23.08% | 0.16 | 354 | 2,810 | 1.01 | 0.54 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 165.00 | 23.15 | 25.20 | 24.18 | 24.16 | % | 0.15 | 56 | 0 | 1.00 | 0.52 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 11:59:01 AM EST | |
| 170.00 | 21.70 | 23.55 | 22.63 | 22.11 | +4.84 | +28.03% | 0.13 | 90 | 25 | 1.00 | 0.49 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 175.00 | 20.50 | 22.00 | 21.25 | 20.76 | +4.51 | +27.76% | 0.12 | 35 | 30 | 1.01 | 0.47 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 180.00 | 19.00 | 21.85 | 20.43 | 20.80 | +5.68 | +37.57% | 0.11 | 61 | 59 | 1.02 | 0.45 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 185.00 | 17.90 | 20.45 | 19.18 | 21.70 | +7.50 | +52.82% | 0.10 | 7 | 127 | 1.02 | 0.43 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 190.00 | 16.75 | 19.20 | 17.98 | 19.80 | +7.14 | +56.40% | 0.09 | 51 | 109 | 1.03 | 0.41 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 195.00 | 15.85 | 18.25 | 17.05 | 19.35 | +6.65 | +52.37% | 0.09 | 11 | 35 | 1.03 | 0.39 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 200.00 | 14.95 | 15.85 | 15.40 | 15.37 | +4.09 | +36.26% | 0.08 | 11,632 | 108 | 1.04 | 0.37 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 210.00 | 13.30 | 14.50 | 13.90 | 17.33 | +3.44 | +24.77% | 0.07 | 3 | 30 | 1.04 | 0.34 | 0.00 | -0.16 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 220.00 | 11.85 | 12.70 | 12.28 | 12.57 | +3.79 | +43.17% | 0.06 | 21 | 185 | 1.04 | 0.31 | 0.00 | -0.15 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 230.00 | 10.40 | 11.95 | 11.18 | 11.23 | -1.17 | -9.44% | 0.05 | 10 | 1 | 1.05 | 0.29 | 0.00 | -0.15 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 240.00 | 9.35 | 10.70 | 10.03 | 9.65 | +2.48 | +34.59% | 0.04 | 7 | 5 | 1.06 | 0.26 | 0.00 | -0.14 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 250.00 | 8.30 | 9.75 | 9.03 | 8.65 | +1.55 | +21.84% | 0.04 | 25 | 32 | 1.07 | 0.24 | 0.00 | -0.14 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 260.00 | 7.55 | 8.70 | 8.13 | 8.00 | +2.32 | +40.85% | 0.03 | 60 | 90 | 1.07 | 0.22 | 0.00 | -0.13 | 8/21/2026 | 8/21/2026 11:59:01 AM 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 | 0.09 | 0.21 | 0.15 | 0.12 | -0.13 | -52.00% | 0.01 | 24 | 266 | 1.41 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 35.00 | 0.05 | 0.27 | 0.16 | 0.15 | -0.15 | -50.00% | 0.00 | 111 | 779 | 1.23 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 40.00 | 0.20 | 0.35 | 0.28 | 0.28 | -0.05 | -15.16% | 0.01 | 14 | 120 | 1.25 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 45.00 | 0.01 | 0.50 | 0.26 | 0.28 | -0.22 | -44.00% | 0.01 | 2 | 556 | 1.26 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 50.00 | 0.22 | 0.85 | 0.54 | 0.42 | -0.28 | -40.00% | 0.01 | 23 | 1,636 | 1.15 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 55.00 | 0.65 | 0.80 | 0.73 | 0.73 | -0.29 | -28.44% | 0.01 | 204 | 687 | 1.12 | -0.02 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 60.00 | 0.80 | 1.07 | 0.94 | 0.95 | -0.50 | -34.49% | 0.02 | 382 | 1,082 | 1.09 | -0.03 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 65.00 | 0.30 | 1.54 | 0.92 | 1.30 | -0.65 | -33.34% | 0.01 | 6 | 150 | 1.05 | -0.04 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 70.00 | 1.40 | 1.82 | 1.61 | 2.14 | -0.54 | -20.15% | 0.02 | 18 | 160 | 0.99 | -0.05 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 75.00 | 1.20 | 2.86 | 2.03 | 2.51 | -1.04 | -29.30% | 0.03 | 5 | 56 | 0.94 | -0.06 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 80.00 | 2.50 | 3.05 | 2.78 | 2.80 | -1.77 | -38.74% | 0.03 | 534 | 2,135 | 1.03 | -0.07 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 85.00 | 3.15 | 3.75 | 3.45 | 3.58 | -1.74 | -32.71% | 0.04 | 90 | 230 | 1.03 | -0.09 | 0.00 | -0.08 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 90.00 | 4.15 | 5.00 | 4.58 | 4.35 | -3.05 | -41.22% | 0.05 | 35 | 4,497 | 1.01 | -0.11 | 0.00 | -0.09 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 95.00 | 4.90 | 5.90 | 5.40 | 5.40 | -3.40 | -38.64% | 0.06 | 91 | 1,209 | 1.01 | -0.13 | 0.00 | -0.10 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 100.00 | 6.30 | 7.15 | 6.73 | 6.62 | -4.23 | -38.99% | 0.07 | 924 | 3,771 | 1.01 | -0.15 | 0.00 | -0.11 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 105.00 | 7.20 | 8.95 | 8.08 | 8.25 | -4.30 | -34.27% | 0.08 | 18 | 446 | 1.01 | -0.17 | 0.00 | -0.11 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 110.00 | 9.10 | 9.95 | 9.53 | 9.61 | -6.09 | -38.79% | 0.09 | 290 | 2,463 | 1.00 | -0.20 | 0.00 | -0.12 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 115.00 | 11.00 | 11.75 | 11.38 | 11.07 | -5.98 | -35.08% | 0.10 | 446 | 108 | 0.99 | -0.22 | 0.00 | -0.13 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 120.00 | 12.75 | 13.70 | 13.23 | 13.12 | -6.38 | -32.72% | 0.11 | 131 | 2,222 | 1.01 | -0.25 | 0.00 | -0.14 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 125.00 | 14.85 | 15.90 | 15.38 | 15.00 | -6.38 | -29.85% | 0.12 | 66 | 15 | 1.00 | -0.27 | 0.00 | -0.14 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 130.00 | 17.05 | 18.20 | 17.63 | 17.50 | -6.65 | -27.54% | 0.14 | 354 | 231 | 1.00 | -0.30 | 0.00 | -0.15 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 135.00 | 19.45 | 20.75 | 20.10 | 19.65 | -6.60 | -25.15% | 0.15 | 32 | 56 | 1.02 | -0.33 | 0.00 | -0.15 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 140.00 | 22.15 | 23.30 | 22.73 | 22.50 | -9.80 | -30.35% | 0.16 | 22 | 25 | 1.00 | -0.35 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 145.00 | 24.75 | 27.00 | 25.88 | 25.00 | -10.20 | -28.98% | 0.18 | 3 | 4 | 1.02 | -0.38 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 150.00 | 27.80 | 29.20 | 28.50 | 27.80 | -10.20 | -26.85% | 0.19 | 54 | 117 | 1.02 | -0.41 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 155.00 | 30.55 | 32.30 | 31.43 | 31.75 | -8.54 | -21.20% | 0.20 | 185 | 13 | 1.01 | -0.43 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 160.00 | 33.70 | 35.45 | 34.58 | 36.74 | -10.29 | -21.88% | 0.22 | 1,600 | 1,013 | 1.02 | -0.46 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 165.00 | 37.45 | 39.25 | 38.35 | 40.00 | -10.00 | -20.00% | 0.23 | 2,107 | 10 | 1.03 | -0.48 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 170.00 | 39.70 | 42.65 | 41.18 | 41.95 | -12.36 | -22.76% | 0.24 | 1 | 15 | 1.03 | -0.51 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 175.00 | 44.40 | 46.00 | 45.20 | 46.00 | +4.20 | +10.05% | 0.26 | 3 | 2 | 1.03 | -0.53 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 11:59:01 AM EST |
| 180.00 | 48.00 | 49.70 | 48.85 | 62.36 | 0.00 | 0.00% | 0.27 | 0 | 20 | 1.03 | -0.55 | 0.01 | -0.17 | 8/20/2026 | 8/21/2026 11:59:01 AM EST |
| 185.00 | 50.70 | 53.35 | 52.03 | % | 0.28 | 0 | 0 | 1.03 | -0.57 | 0.01 | -0.17 | 8/21/2026 11:59:01 AM EST | |||
| 190.00 | 55.50 | 57.30 | 56.40 | 55.43 | % | 0.30 | 1 | 0 | 1.03 | -0.59 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 11:59:01 AM EST | |
| 195.00 | 58.70 | 61.00 | 59.85 | % | 0.31 | 0 | 0 | 1.04 | -0.61 | 0.01 | -0.16 | 8/21/2026 11:59:01 AM EST | |||
| 200.00 | 63.60 | 65.10 | 64.35 | % | 0.32 | 0 | 0 | 1.04 | -0.63 | 0.01 | -0.16 | 8/21/2026 11:59:01 AM EST | |||
| 210.00 | 71.60 | 74.00 | 72.80 | % | 0.35 | 0 | 0 | 1.05 | -0.66 | 0.00 | -0.16 | 8/21/2026 11:59:01 AM EST | |||
| 220.00 | 78.85 | 81.85 | 80.35 | 70.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.06 | -0.69 | 0.00 | -0.15 | 8/19/2026 | 8/21/2026 11:59:01 AM EST |
| 230.00 | 88.85 | 90.55 | 89.70 | % | 0.39 | 0 | 0 | 1.07 | -0.71 | 0.00 | -0.15 | 8/21/2026 11:59:01 AM EST | |||
| 240.00 | 96.65 | 99.50 | 98.08 | % | 0.41 | 0 | 0 | 1.05 | -0.74 | 0.00 | -0.14 | 8/21/2026 11:59:01 AM EST | |||
| 250.00 | 105.45 | 108.55 | 107.00 | % | 0.43 | 0 | 0 | 1.06 | -0.76 | 0.00 | -0.14 | 8/21/2026 11:59:01 AM EST | |||
| 260.00 | 114.60 | 117.80 | 116.20 | % | 0.45 | 0 | 0 | 1.09 | -0.78 | 0.00 | -0.13 | 8/21/2026 11:59:01 AM EST |