Options Chain for MODERNA INC COM (MRNA) - $241.46 as of 11/5/2026 8:15:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 71.00 | 75.95 | 73.48 | % | 0.42 | 0 | 0 | 0.91 | 0.87 | 0.00 | -0.20 | 11/5/2026 4:00:02 PM EST | |||
| 180.00 | 67.05 | 72.00 | 69.53 | % | 0.39 | 0 | 0 | 0.91 | 0.85 | 0.00 | -0.21 | 11/5/2026 4:00:02 PM EST | |||
| 185.00 | 63.50 | 68.00 | 65.75 | % | 0.36 | 0 | 0 | 0.90 | 0.84 | 0.00 | -0.23 | 11/5/2026 4:00:02 PM EST | |||
| 190.00 | 59.55 | 64.50 | 62.03 | % | 0.33 | 0 | 0 | 0.90 | 0.82 | 0.00 | -0.24 | 11/5/2026 4:00:02 PM EST | |||
| 195.00 | 56.00 | 60.95 | 58.48 | % | 0.30 | 0 | 0 | 0.89 | 0.80 | 0.00 | -0.25 | 11/5/2026 4:00:02 PM EST | |||
| 200.00 | 52.50 | 57.25 | 54.88 | % | 0.27 | 0 | 0 | 0.89 | 0.77 | 0.00 | -0.27 | 11/5/2026 4:00:02 PM EST | |||
| 205.00 | 49.05 | 54.00 | 51.53 | % | 0.25 | 0 | 0 | 0.89 | 0.75 | 0.00 | -0.28 | 11/5/2026 4:00:02 PM EST | |||
| 210.00 | 45.80 | 50.50 | 48.15 | % | 0.23 | 0 | 0 | 0.89 | 0.73 | 0.00 | -0.29 | 11/5/2026 4:00:02 PM EST | |||
| 215.00 | 42.75 | 47.50 | 45.13 | % | 0.21 | 0 | 0 | 0.89 | 0.70 | 0.00 | -0.30 | 11/5/2026 4:00:02 PM EST | |||
| 220.00 | 39.80 | 44.50 | 42.15 | % | 0.19 | 0 | 0 | 0.88 | 0.68 | 0.00 | -0.31 | 11/5/2026 4:00:02 PM EST | |||
| 225.00 | 36.70 | 41.50 | 39.10 | % | 0.17 | 0 | 0 | 0.88 | 0.65 | 0.00 | -0.31 | 11/5/2026 4:00:02 PM EST | |||
| 230.00 | 34.15 | 39.00 | 36.58 | % | 0.16 | 0 | 0 | 0.88 | 0.63 | 0.00 | -0.32 | 11/5/2026 4:00:02 PM EST | |||
| 235.00 | 31.80 | 36.50 | 34.15 | % | 0.15 | 0 | 0 | 0.87 | 0.60 | 0.00 | -0.32 | 11/5/2026 4:00:02 PM EST | |||
| 240.00 | 29.85 | 33.75 | 31.80 | 32.20 | % | 0.13 | 1 | 0 | 0.88 | 0.58 | 0.01 | -0.33 | 11/5/2026 | 11/5/2026 4:00:02 PM EST | |
| 245.00 | 27.25 | 32.00 | 29.63 | % | 0.12 | 0 | 0 | 0.87 | 0.55 | 0.01 | -0.33 | 11/5/2026 4:00:02 PM EST | |||
| 250.00 | 24.90 | 29.50 | 27.20 | % | 0.11 | 0 | 0 | 0.87 | 0.53 | 0.01 | -0.33 | 11/5/2026 4:00:02 PM EST | |||
| 255.00 | 22.95 | 27.50 | 25.23 | % | 0.10 | 0 | 0 | 0.87 | 0.50 | 0.01 | -0.33 | 11/5/2026 4:00:02 PM EST | |||
| 260.00 | 21.95 | 25.65 | 23.80 | 24.60 | % | 0.09 | 1 | 0 | 0.87 | 0.48 | 0.01 | -0.33 | 11/5/2026 | 11/5/2026 4:00:02 PM EST | |
| 265.00 | 19.40 | 24.00 | 21.70 | % | 0.08 | 0 | 0 | 0.87 | 0.45 | 0.01 | -0.33 | 11/5/2026 4:00:02 PM EST | |||
| 270.00 | 17.85 | 22.50 | 20.18 | % | 0.07 | 0 | 0 | 0.87 | 0.43 | 0.01 | -0.32 | 11/5/2026 4:00:02 PM EST | |||
| 275.00 | 17.10 | 21.00 | 19.05 | % | 0.07 | 0 | 0 | 0.87 | 0.41 | 0.01 | -0.32 | 11/5/2026 4:00:02 PM EST | |||
| 280.00 | 14.70 | 19.50 | 17.10 | % | 0.06 | 0 | 0 | 0.87 | 0.39 | 0.00 | -0.31 | 11/5/2026 4:00:02 PM EST | |||
| 285.00 | 13.55 | 18.00 | 15.78 | 18.77 | % | 0.06 | 2 | 0 | 0.87 | 0.37 | 0.00 | -0.31 | 11/5/2026 | 11/5/2026 4:00:02 PM EST | |
| 290.00 | 12.40 | 17.00 | 14.70 | % | 0.05 | 0 | 0 | 0.87 | 0.34 | 0.00 | -0.30 | 11/5/2026 4:00:02 PM EST | |||
| 295.00 | 11.50 | 16.00 | 13.75 | % | 0.05 | 0 | 0 | 0.87 | 0.33 | 0.00 | -0.29 | 11/5/2026 4:00:02 PM EST | |||
| 300.00 | 10.55 | 15.00 | 12.78 | % | 0.04 | 0 | 0 | 0.87 | 0.31 | 0.00 | -0.29 | 11/5/2026 4:00:02 PM EST | |||
| 305.00 | 9.45 | 14.00 | 11.73 | % | 0.04 | 0 | 0 | 0.87 | 0.29 | 0.00 | -0.28 | 11/5/2026 4:00:02 PM EST | |||
| 310.00 | 8.55 | 13.00 | 10.78 | % | 0.03 | 0 | 0 | 0.87 | 0.27 | 0.00 | -0.27 | 11/5/2026 4:00:02 PM EST | |||
| 315.00 | 8.10 | 12.00 | 10.05 | 12.00 | % | 0.03 | 2 | 0 | 0.88 | 0.26 | 0.00 | -0.26 | 11/5/2026 | 11/5/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 4.50 | 8.25 | 6.38 | 6.00 | % | 0.04 | 1 | 0 | 0.93 | -0.13 | 0.00 | -0.20 | 11/5/2026 | 11/5/2026 4:00:02 PM EST | |
| 180.00 | 5.10 | 9.30 | 7.20 | 7.00 | % | 0.04 | 30 | 0 | 0.92 | -0.15 | 0.00 | -0.21 | 11/5/2026 | 11/5/2026 4:00:02 PM EST | |
| 185.00 | 6.05 | 10.50 | 8.28 | % | 0.04 | 0 | 0 | 0.92 | -0.16 | 0.00 | -0.23 | 11/5/2026 4:00:02 PM EST | |||
| 190.00 | 7.25 | 12.00 | 9.63 | % | 0.05 | 0 | 0 | 0.91 | -0.18 | 0.00 | -0.24 | 11/5/2026 4:00:02 PM EST | |||
| 195.00 | 8.80 | 12.95 | 10.88 | 11.00 | % | 0.06 | 1 | 0 | 0.90 | -0.20 | 0.00 | -0.25 | 11/5/2026 | 11/5/2026 4:00:02 PM EST | |
| 200.00 | 10.25 | 14.45 | 12.35 | 11.80 | % | 0.06 | 3 | 0 | 0.90 | -0.23 | 0.00 | -0.27 | 11/5/2026 | 11/5/2026 4:00:02 PM EST | |
| 205.00 | 11.95 | 16.10 | 14.03 | 14.50 | % | 0.07 | 1 | 0 | 0.90 | -0.25 | 0.00 | -0.28 | 11/5/2026 | 11/5/2026 4:00:02 PM EST | |
| 210.00 | 13.70 | 18.00 | 15.85 | 15.15 | % | 0.08 | 1 | 0 | 0.90 | -0.27 | 0.00 | -0.29 | 11/5/2026 | 11/5/2026 4:00:02 PM EST | |
| 215.00 | 15.85 | 19.80 | 17.83 | 18.36 | % | 0.08 | 11 | 0 | 0.89 | -0.30 | 0.00 | -0.30 | 11/5/2026 | 11/5/2026 4:00:02 PM EST | |
| 220.00 | 17.70 | 21.85 | 19.78 | 17.95 | % | 0.09 | 1 | 0 | 0.89 | -0.32 | 0.00 | -0.31 | 11/5/2026 | 11/5/2026 4:00:02 PM EST | |
| 225.00 | 19.75 | 24.00 | 21.88 | % | 0.10 | 0 | 0 | 0.88 | -0.35 | 0.00 | -0.31 | 11/5/2026 4:00:02 PM EST | |||
| 230.00 | 22.35 | 26.45 | 24.40 | 23.38 | % | 0.11 | 3 | 0 | 0.88 | -0.37 | 0.00 | -0.32 | 11/5/2026 | 11/5/2026 4:00:02 PM EST | |
| 235.00 | 24.45 | 29.00 | 26.73 | 25.63 | % | 0.11 | 1 | 0 | 0.88 | -0.40 | 0.00 | -0.32 | 11/5/2026 | 11/5/2026 4:00:02 PM EST | |
| 240.00 | 27.10 | 31.50 | 29.30 | % | 0.12 | 0 | 0 | 0.87 | -0.42 | 0.01 | -0.33 | 11/5/2026 4:00:02 PM EST | |||
| 245.00 | 29.70 | 34.00 | 31.85 | % | 0.13 | 0 | 0 | 0.88 | -0.45 | 0.01 | -0.33 | 11/5/2026 4:00:02 PM EST | |||
| 250.00 | 33.10 | 36.90 | 35.00 | 32.30 | % | 0.14 | 4 | 0 | 0.87 | -0.47 | 0.01 | -0.33 | 11/5/2026 | 11/5/2026 4:00:02 PM EST | |
| 255.00 | 35.35 | 40.00 | 37.68 | % | 0.15 | 0 | 0 | 0.87 | -0.50 | 0.01 | -0.33 | 11/5/2026 4:00:02 PM EST | |||
| 260.00 | 38.40 | 43.00 | 40.70 | % | 0.16 | 0 | 0 | 0.87 | -0.52 | 0.01 | -0.33 | 11/5/2026 4:00:02 PM EST | |||
| 265.00 | 41.75 | 46.50 | 44.13 | % | 0.17 | 0 | 0 | 0.87 | -0.55 | 0.01 | -0.33 | 11/5/2026 4:00:02 PM EST | |||
| 270.00 | 44.95 | 49.50 | 47.23 | % | 0.17 | 0 | 0 | 0.87 | -0.57 | 0.01 | -0.32 | 11/5/2026 4:00:02 PM EST | |||
| 275.00 | 48.35 | 53.00 | 50.68 | % | 0.18 | 0 | 0 | 0.87 | -0.59 | 0.01 | -0.32 | 11/5/2026 4:00:02 PM EST | |||
| 280.00 | 51.95 | 56.50 | 54.23 | % | 0.19 | 0 | 0 | 0.87 | -0.61 | 0.00 | -0.31 | 11/5/2026 4:00:02 PM EST | |||
| 285.00 | 55.85 | 60.50 | 58.18 | % | 0.20 | 0 | 0 | 0.87 | -0.63 | 0.00 | -0.31 | 11/5/2026 4:00:02 PM EST | |||
| 290.00 | 59.45 | 64.00 | 61.73 | % | 0.21 | 0 | 0 | 0.86 | -0.66 | 0.00 | -0.30 | 11/5/2026 4:00:02 PM EST | |||
| 295.00 | 63.55 | 68.00 | 65.78 | % | 0.22 | 0 | 0 | 0.87 | -0.67 | 0.00 | -0.29 | 11/5/2026 4:00:02 PM EST | |||
| 300.00 | 67.30 | 72.00 | 69.65 | % | 0.23 | 0 | 0 | 0.87 | -0.69 | 0.00 | -0.29 | 11/5/2026 4:00:02 PM EST | |||
| 305.00 | 71.40 | 76.00 | 73.70 | % | 0.24 | 0 | 0 | 0.87 | -0.71 | 0.00 | -0.28 | 11/5/2026 4:00:02 PM EST | |||
| 310.00 | 75.40 | 80.00 | 77.70 | % | 0.25 | 0 | 0 | 0.86 | -0.73 | 0.00 | -0.27 | 11/5/2026 4:00:02 PM EST | |||
| 315.00 | 79.75 | 84.50 | 82.13 | % | 0.26 | 0 | 0 | 0.87 | -0.74 | 0.00 | -0.26 | 11/5/2026 4:00:02 PM EST |