Options Chain for MODERNA INC COM (MRNA) - $197.00 as of 10/9/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 123.25 | 127.20 | 125.23 | % | 1.25 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.03 | 10/9/2026 2:59:03 PM EST | |||
| 105.00 | 118.40 | 122.40 | 120.40 | % | 1.15 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.04 | 10/9/2026 2:59:03 PM EST | |||
| 110.00 | 113.50 | 117.50 | 115.50 | % | 1.05 | 0 | 0 | 1.36 | 0.98 | 0.00 | -0.04 | 10/9/2026 2:59:03 PM EST | |||
| 115.00 | 108.85 | 112.75 | 110.80 | % | 0.96 | 0 | 0 | 1.32 | 0.97 | 0.00 | -0.05 | 10/9/2026 2:59:03 PM EST | |||
| 120.00 | 104.15 | 108.05 | 106.10 | % | 0.88 | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.07 | 10/9/2026 2:59:03 PM EST | |||
| 125.00 | 99.40 | 103.30 | 101.35 | % | 0.81 | 0 | 0 | 1.21 | 0.96 | 0.00 | -0.09 | 10/9/2026 2:59:03 PM EST | |||
| 130.00 | 94.85 | 98.75 | 96.80 | % | 0.74 | 0 | 0 | 1.03 | 0.95 | 0.00 | -0.09 | 10/9/2026 2:59:03 PM EST | |||
| 135.00 | 90.40 | 94.20 | 92.30 | % | 0.68 | 0 | 0 | 1.04 | 0.93 | 0.00 | -0.11 | 10/9/2026 2:59:03 PM EST | |||
| 140.00 | 86.00 | 89.70 | 87.85 | % | 0.63 | 0 | 0 | 1.04 | 0.92 | 0.00 | -0.12 | 10/9/2026 2:59:03 PM EST | |||
| 145.00 | 81.65 | 85.55 | 83.60 | % | 0.58 | 0 | 0 | 1.04 | 0.91 | 0.00 | -0.14 | 10/9/2026 2:59:03 PM EST | |||
| 150.00 | 77.25 | 81.35 | 79.30 | % | 0.53 | 0 | 0 | 1.04 | 0.89 | 0.00 | -0.16 | 10/9/2026 2:59:03 PM EST | |||
| 155.00 | 73.40 | 77.40 | 75.40 | % | 0.49 | 0 | 0 | 1.04 | 0.87 | 0.00 | -0.18 | 10/9/2026 2:59:03 PM EST | |||
| 160.00 | 69.45 | 73.40 | 71.43 | % | 0.45 | 0 | 0 | 1.03 | 0.86 | 0.00 | -0.19 | 10/9/2026 2:59:03 PM EST | |||
| 165.00 | 65.65 | 69.65 | 67.65 | % | 0.41 | 0 | 0 | 1.04 | 0.84 | 0.00 | -0.21 | 10/9/2026 2:59:03 PM EST | |||
| 170.00 | 62.00 | 65.80 | 63.90 | % | 0.38 | 0 | 0 | 1.04 | 0.82 | 0.00 | -0.23 | 10/9/2026 2:59:03 PM EST | |||
| 175.00 | 58.50 | 62.30 | 60.40 | % | 0.35 | 0 | 0 | 1.04 | 0.79 | 0.00 | -0.24 | 10/9/2026 2:59:03 PM EST | |||
| 180.00 | 55.15 | 59.20 | 57.18 | % | 0.32 | 0 | 0 | 1.04 | 0.77 | 0.00 | -0.26 | 10/9/2026 2:59:03 PM EST | |||
| 185.00 | 51.95 | 55.95 | 53.95 | % | 0.29 | 0 | 0 | 1.04 | 0.75 | 0.00 | -0.27 | 10/9/2026 2:59:03 PM EST | |||
| 190.00 | 48.85 | 52.85 | 50.85 | % | 0.27 | 0 | 0 | 1.04 | 0.73 | 0.00 | -0.28 | 10/9/2026 2:59:03 PM EST | |||
| 195.00 | 45.90 | 49.90 | 47.90 | 38.75 | % | 0.25 | 2 | 0 | 1.04 | 0.70 | 0.00 | -0.29 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 200.00 | 43.05 | 46.20 | 44.63 | 43.25 | % | 0.22 | 3 | 0 | 1.04 | 0.68 | 0.00 | -0.30 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 205.00 | 40.40 | 44.25 | 42.33 | % | 0.21 | 0 | 0 | 1.04 | 0.65 | 0.00 | -0.31 | 10/9/2026 2:59:03 PM EST | |||
| 210.00 | 37.85 | 41.65 | 39.75 | 37.86 | % | 0.19 | 3 | 0 | 1.05 | 0.63 | 0.00 | -0.32 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 215.00 | 35.40 | 38.70 | 37.05 | 27.10 | % | 0.17 | 6 | 0 | 1.02 | 0.61 | 0.00 | -0.33 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 220.00 | 33.95 | 35.80 | 34.88 | 33.26 | % | 0.16 | 46 | 0 | 1.03 | 0.58 | 0.00 | -0.33 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 225.00 | 30.80 | 34.05 | 32.43 | 29.50 | +12.22 | +70.72% | 0.14 | 5 | 2 | 1.02 | 0.56 | 0.00 | -0.34 | 10/9/2026 | 10/9/2026 2:59:03 PM EST |
| 230.00 | 28.70 | 32.30 | 30.50 | 28.99 | % | 0.13 | 6 | 0 | 1.03 | 0.53 | 0.00 | -0.34 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 235.00 | 26.75 | 29.80 | 28.28 | 27.90 | % | 0.12 | 8 | 0 | 1.02 | 0.51 | 0.00 | -0.34 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 240.00 | 24.90 | 28.15 | 26.53 | 25.60 | % | 0.11 | 12 | 0 | 1.02 | 0.49 | 0.00 | -0.34 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 245.00 | 23.20 | 26.85 | 25.03 | % | 0.10 | 0 | 0 | 1.03 | 0.47 | 0.00 | -0.34 | 10/9/2026 2:59:03 PM EST | |||
| 250.00 | 21.55 | 25.25 | 23.40 | 22.70 | % | 0.09 | 4 | 0 | 1.03 | 0.45 | 0.00 | -0.34 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 255.00 | 20.05 | 23.70 | 21.88 | 21.00 | % | 0.09 | 2 | 0 | 1.03 | 0.43 | 0.00 | -0.34 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 260.00 | 18.60 | 22.30 | 20.45 | 19.05 | +9.70 | +103.75% | 0.08 | 5 | 2 | 1.03 | 0.41 | 0.00 | -0.33 | 10/9/2026 | 10/9/2026 2:59:03 PM EST |
| 270.00 | 15.95 | 19.35 | 17.65 | 17.50 | % | 0.07 | 1 | 0 | 1.03 | 0.37 | 0.00 | -0.33 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 280.00 | 13.65 | 17.20 | 15.43 | 13.20 | % | 0.06 | 27 | 0 | 1.04 | 0.33 | 0.00 | -0.32 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 290.00 | 11.85 | 14.15 | 13.00 | 13.93 | % | 0.04 | 40 | 0 | 1.06 | 0.30 | 0.00 | -0.31 | 10/9/2026 | 10/9/2026 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.51 | -0.01 | 0.00 | -0.03 | 10/9/2026 2:59:03 PM EST | |||
| 105.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 1.46 | -0.01 | 0.00 | -0.04 | 10/9/2026 2:59:03 PM EST | |||
| 110.00 | 0.60 | 2.93 | 1.77 | % | 0.02 | 0 | 0 | 1.21 | -0.02 | 0.00 | -0.04 | 10/9/2026 2:59:03 PM EST | |||
| 115.00 | 0.66 | 3.10 | 1.88 | 1.15 | % | 0.02 | 1 | 0 | 1.20 | -0.03 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 120.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 1.31 | -0.03 | 0.00 | -0.07 | 10/9/2026 2:59:03 PM EST | |||
| 125.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.26 | -0.04 | 0.00 | -0.09 | 10/9/2026 2:59:03 PM EST | |||
| 130.00 | 0.17 | 4.00 | 2.09 | 2.94 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.94 | -0.05 | 0.00 | -0.09 | 10/8/2026 | 10/9/2026 2:59:03 PM EST |
| 135.00 | 1.46 | 3.80 | 2.63 | 2.02 | % | 0.02 | 1 | 0 | 1.01 | -0.07 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 140.00 | 1.17 | 4.95 | 3.06 | % | 0.02 | 0 | 0 | 0.98 | -0.08 | 0.00 | -0.12 | 10/9/2026 2:59:03 PM EST | |||
| 145.00 | 1.79 | 5.65 | 3.72 | % | 0.03 | 0 | 0 | 0.99 | -0.09 | 0.00 | -0.14 | 10/9/2026 2:59:03 PM EST | |||
| 150.00 | 2.68 | 6.45 | 4.57 | % | 0.03 | 0 | 0 | 1.00 | -0.11 | 0.00 | -0.16 | 10/9/2026 2:59:03 PM EST | |||
| 155.00 | 3.65 | 7.20 | 5.43 | 6.00 | % | 0.04 | 2 | 0 | 1.01 | -0.13 | 0.00 | -0.18 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 160.00 | 5.25 | 8.40 | 6.83 | 9.93 | % | 0.04 | 4 | 0 | 1.01 | -0.14 | 0.00 | -0.19 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 165.00 | 5.75 | 9.55 | 7.65 | 8.00 | % | 0.05 | 4 | 0 | 0.99 | -0.16 | 0.00 | -0.21 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 170.00 | 7.20 | 10.95 | 9.08 | % | 0.05 | 0 | 0 | 1.01 | -0.18 | 0.00 | -0.23 | 10/9/2026 2:59:03 PM EST | |||
| 175.00 | 8.75 | 12.45 | 10.60 | 11.99 | % | 0.06 | 2 | 0 | 1.01 | -0.21 | 0.00 | -0.24 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 180.00 | 10.25 | 14.05 | 12.15 | 12.84 | % | 0.07 | 2 | 0 | 1.00 | -0.23 | 0.00 | -0.26 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 185.00 | 13.95 | 16.00 | 14.98 | 15.12 | % | 0.08 | 2 | 0 | 1.03 | -0.25 | 0.00 | -0.27 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 190.00 | 13.95 | 17.90 | 15.93 | 16.59 | -5.41 | -24.60% | 0.08 | 112 | 18 | 1.01 | -0.27 | 0.00 | -0.28 | 10/9/2026 | 10/9/2026 2:59:03 PM EST |
| 195.00 | 15.90 | 19.55 | 17.73 | 19.64 | -6.66 | -25.33% | 0.09 | 41 | 2 | 1.01 | -0.30 | 0.00 | -0.29 | 10/9/2026 | 10/9/2026 2:59:03 PM EST |
| 200.00 | 19.50 | 21.05 | 20.28 | 20.00 | % | 0.10 | 44 | 0 | 1.01 | -0.32 | 0.00 | -0.30 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 205.00 | 20.60 | 23.60 | 22.10 | 26.21 | % | 0.11 | 3 | 0 | 1.01 | -0.35 | 0.00 | -0.31 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 210.00 | 22.95 | 26.60 | 24.78 | 25.94 | % | 0.12 | 9 | 0 | 1.02 | -0.37 | 0.00 | -0.32 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 215.00 | 25.45 | 29.10 | 27.28 | 28.50 | % | 0.13 | 4 | 0 | 1.01 | -0.39 | 0.00 | -0.33 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 220.00 | 28.25 | 30.75 | 29.50 | 30.75 | % | 0.13 | 36 | 0 | 1.01 | -0.42 | 0.00 | -0.33 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 225.00 | 30.75 | 34.70 | 32.73 | 34.28 | % | 0.15 | 3 | 0 | 1.01 | -0.44 | 0.00 | -0.34 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 230.00 | 33.65 | 37.65 | 35.65 | 37.29 | % | 0.15 | 2 | 0 | 1.01 | -0.47 | 0.00 | -0.34 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 235.00 | 36.70 | 40.65 | 38.68 | % | 0.16 | 0 | 0 | 1.01 | -0.49 | 0.00 | -0.34 | 10/9/2026 2:59:03 PM EST | |||
| 240.00 | 39.90 | 43.80 | 41.85 | % | 0.17 | 0 | 0 | 1.01 | -0.51 | 0.00 | -0.34 | 10/9/2026 2:59:03 PM EST | |||
| 245.00 | 43.20 | 46.90 | 45.05 | 46.45 | % | 0.18 | 2 | 0 | 1.01 | -0.53 | 0.00 | -0.34 | 10/9/2026 | 10/9/2026 2:59:03 PM EST | |
| 250.00 | 46.60 | 50.45 | 48.53 | % | 0.19 | 0 | 0 | 1.01 | -0.55 | 0.00 | -0.34 | 10/9/2026 2:59:03 PM EST | |||
| 255.00 | 50.05 | 53.95 | 52.00 | % | 0.20 | 0 | 0 | 1.01 | -0.57 | 0.00 | -0.34 | 10/9/2026 2:59:03 PM EST | |||
| 260.00 | 53.65 | 57.50 | 55.58 | % | 0.21 | 0 | 0 | 1.01 | -0.59 | 0.00 | -0.33 | 10/9/2026 2:59:03 PM EST | |||
| 270.00 | 61.05 | 64.85 | 62.95 | % | 0.23 | 0 | 0 | 1.01 | -0.63 | 0.00 | -0.33 | 10/9/2026 2:59:03 PM EST | |||
| 280.00 | 68.80 | 72.55 | 70.68 | % | 0.25 | 0 | 0 | 1.02 | -0.67 | 0.00 | -0.32 | 10/9/2026 2:59:03 PM EST | |||
| 290.00 | 76.80 | 80.45 | 78.63 | % | 0.27 | 0 | 0 | 1.02 | -0.70 | 0.00 | -0.31 | 10/9/2026 2:59:03 PM EST |