Options Chain for MODERNA INC COM (MRNA) - $245.56 as of 11/12/2026 7:47:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 56.50 | 61.00 | 58.75 | % | 0.33 | 0 | 0 | 0.82 | 0.84 | 0.00 | -0.19 | 11/12/2026 3:59:58 PM EST | |||
| 185.00 | 53.10 | 57.75 | 55.43 | % | 0.30 | 0 | 0 | 0.83 | 0.82 | 0.00 | -0.20 | 11/12/2026 3:59:58 PM EST | |||
| 190.00 | 49.00 | 53.50 | 51.25 | % | 0.27 | 0 | 0 | 0.82 | 0.79 | 0.00 | -0.21 | 11/12/2026 3:59:58 PM EST | |||
| 195.00 | 45.85 | 50.50 | 48.18 | % | 0.25 | 0 | 0 | 0.82 | 0.77 | 0.00 | -0.23 | 11/12/2026 3:59:58 PM EST | |||
| 200.00 | 42.50 | 47.00 | 44.75 | % | 0.22 | 0 | 0 | 0.82 | 0.74 | 0.00 | -0.24 | 11/12/2026 3:59:58 PM EST | |||
| 205.00 | 39.00 | 43.50 | 41.25 | % | 0.20 | 0 | 0 | 0.81 | 0.72 | 0.00 | -0.25 | 11/12/2026 3:59:58 PM EST | |||
| 210.00 | 36.20 | 41.00 | 38.60 | % | 0.18 | 0 | 0 | 0.81 | 0.69 | 0.01 | -0.26 | 11/12/2026 3:59:58 PM EST | |||
| 215.00 | 34.05 | 37.50 | 35.78 | 42.15 | % | 0.17 | 6 | 0 | 0.80 | 0.66 | 0.01 | -0.27 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 220.00 | 31.00 | 35.00 | 33.00 | % | 0.15 | 0 | 0 | 0.80 | 0.63 | 0.01 | -0.28 | 11/12/2026 3:59:58 PM EST | |||
| 225.00 | 28.60 | 32.35 | 30.48 | % | 0.14 | 0 | 0 | 0.80 | 0.60 | 0.01 | -0.28 | 11/12/2026 3:59:58 PM EST | |||
| 230.00 | 26.20 | 29.95 | 28.08 | % | 0.12 | 0 | 0 | 0.80 | 0.57 | 0.01 | -0.29 | 11/12/2026 3:59:58 PM EST | |||
| 235.00 | 24.00 | 27.95 | 25.98 | % | 0.11 | 0 | 0 | 0.80 | 0.55 | 0.01 | -0.29 | 11/12/2026 3:59:58 PM EST | |||
| 240.00 | 22.05 | 25.70 | 23.88 | 29.80 | % | 0.10 | 1 | 0 | 0.80 | 0.52 | 0.01 | -0.29 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 245.00 | 20.35 | 23.80 | 22.08 | 23.73 | % | 0.09 | 3 | 0 | 0.80 | 0.49 | 0.01 | -0.29 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 250.00 | 18.30 | 22.05 | 20.18 | 20.95 | % | 0.08 | 1 | 0 | 0.80 | 0.46 | 0.01 | -0.29 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 255.00 | 16.70 | 20.50 | 18.60 | % | 0.07 | 0 | 0 | 0.80 | 0.44 | 0.01 | -0.29 | 11/12/2026 3:59:58 PM EST | |||
| 260.00 | 15.35 | 18.95 | 17.15 | 16.80 | % | 0.07 | 5 | 0 | 0.80 | 0.41 | 0.01 | -0.28 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 265.00 | 13.95 | 17.65 | 15.80 | % | 0.06 | 0 | 0 | 0.80 | 0.39 | 0.01 | -0.28 | 11/12/2026 3:59:58 PM EST | |||
| 270.00 | 12.70 | 16.30 | 14.50 | 15.47 | % | 0.05 | 2 | 0 | 0.81 | 0.36 | 0.01 | -0.27 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 275.00 | 11.50 | 15.10 | 13.30 | 16.70 | % | 0.05 | 1 | 0 | 0.81 | 0.34 | 0.01 | -0.27 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 280.00 | 10.05 | 14.10 | 12.08 | % | 0.04 | 0 | 0 | 0.80 | 0.32 | 0.01 | -0.26 | 11/12/2026 3:59:58 PM EST | |||
| 285.00 | 9.40 | 13.10 | 11.25 | % | 0.04 | 0 | 0 | 0.81 | 0.30 | 0.01 | -0.25 | 11/12/2026 3:59:58 PM EST | |||
| 290.00 | 8.45 | 12.15 | 10.30 | % | 0.04 | 0 | 0 | 0.81 | 0.28 | 0.00 | -0.24 | 11/12/2026 3:59:58 PM EST | |||
| 295.00 | 7.20 | 11.30 | 9.25 | % | 0.03 | 0 | 0 | 0.80 | 0.26 | 0.00 | -0.24 | 11/12/2026 3:59:58 PM EST | |||
| 300.00 | 6.85 | 10.55 | 8.70 | % | 0.03 | 0 | 0 | 0.82 | 0.24 | 0.00 | -0.23 | 11/12/2026 3:59:58 PM EST | |||
| 305.00 | 6.10 | 9.75 | 7.93 | 9.26 | % | 0.03 | 1 | 0 | 0.81 | 0.23 | 0.00 | -0.22 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 310.00 | 5.40 | 9.15 | 7.28 | % | 0.02 | 0 | 0 | 0.82 | 0.21 | 0.00 | -0.21 | 11/12/2026 3:59:58 PM EST | |||
| 315.00 | 4.75 | 8.55 | 6.65 | % | 0.02 | 0 | 0 | 0.81 | 0.20 | 0.00 | -0.20 | 11/12/2026 3:59:58 PM EST | |||
| 320.00 | 4.15 | 7.95 | 6.05 | % | 0.02 | 0 | 0 | 0.81 | 0.18 | 0.00 | -0.19 | 11/12/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 4.95 | 7.20 | 6.08 | 6.43 | % | 0.03 | 4 | 0 | 0.79 | -0.16 | 0.00 | -0.19 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 185.00 | 6.15 | 10.30 | 8.23 | % | 0.04 | 0 | 0 | 0.83 | -0.18 | 0.00 | -0.20 | 11/12/2026 3:59:58 PM EST | |||
| 190.00 | 7.50 | 11.40 | 9.45 | % | 0.05 | 0 | 0 | 0.82 | -0.21 | 0.00 | -0.21 | 11/12/2026 3:59:58 PM EST | |||
| 195.00 | 9.00 | 13.10 | 11.05 | % | 0.06 | 0 | 0 | 0.82 | -0.23 | 0.00 | -0.23 | 11/12/2026 3:59:58 PM EST | |||
| 200.00 | 10.75 | 14.75 | 12.75 | 11.12 | % | 0.06 | 1 | 0 | 0.82 | -0.26 | 0.00 | -0.24 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 205.00 | 12.55 | 16.50 | 14.53 | % | 0.07 | 0 | 0 | 0.82 | -0.28 | 0.00 | -0.25 | 11/12/2026 3:59:58 PM EST | |||
| 210.00 | 14.50 | 18.50 | 16.50 | % | 0.08 | 0 | 0 | 0.82 | -0.31 | 0.01 | -0.26 | 11/12/2026 3:59:58 PM EST | |||
| 215.00 | 16.60 | 20.60 | 18.60 | 17.94 | % | 0.09 | 10 | 0 | 0.81 | -0.34 | 0.01 | -0.27 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 220.00 | 20.00 | 22.80 | 21.40 | 20.90 | % | 0.10 | 7 | 0 | 0.83 | -0.37 | 0.01 | -0.28 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 225.00 | 21.35 | 25.25 | 23.30 | % | 0.10 | 0 | 0 | 0.81 | -0.40 | 0.01 | -0.28 | 11/12/2026 3:59:58 PM EST | |||
| 230.00 | 24.05 | 27.85 | 25.95 | % | 0.11 | 0 | 0 | 0.81 | -0.43 | 0.01 | -0.29 | 11/12/2026 3:59:58 PM EST | |||
| 235.00 | 26.85 | 30.55 | 28.70 | 22.65 | % | 0.12 | 1 | 0 | 0.81 | -0.45 | 0.01 | -0.29 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 240.00 | 29.75 | 33.45 | 31.60 | % | 0.13 | 0 | 0 | 0.81 | -0.48 | 0.01 | -0.29 | 11/12/2026 3:59:58 PM EST | |||
| 245.00 | 32.85 | 36.60 | 34.73 | % | 0.14 | 0 | 0 | 0.81 | -0.51 | 0.01 | -0.29 | 11/12/2026 3:59:58 PM EST | |||
| 250.00 | 35.50 | 39.70 | 37.60 | % | 0.15 | 0 | 0 | 0.80 | -0.54 | 0.01 | -0.29 | 11/12/2026 3:59:58 PM EST | |||
| 255.00 | 39.10 | 43.05 | 41.08 | % | 0.16 | 0 | 0 | 0.81 | -0.56 | 0.01 | -0.29 | 11/12/2026 3:59:58 PM EST | |||
| 260.00 | 42.50 | 46.65 | 44.58 | % | 0.17 | 0 | 0 | 0.81 | -0.59 | 0.01 | -0.28 | 11/12/2026 3:59:58 PM EST | |||
| 265.00 | 46.10 | 50.25 | 48.18 | % | 0.18 | 0 | 0 | 0.81 | -0.61 | 0.01 | -0.28 | 11/12/2026 3:59:58 PM EST | |||
| 270.00 | 49.90 | 53.90 | 51.90 | % | 0.19 | 0 | 0 | 0.82 | -0.64 | 0.01 | -0.27 | 11/12/2026 3:59:58 PM EST | |||
| 275.00 | 53.70 | 57.70 | 55.70 | % | 0.20 | 0 | 0 | 0.82 | -0.66 | 0.01 | -0.27 | 11/12/2026 3:59:58 PM EST | |||
| 280.00 | 57.20 | 61.60 | 59.40 | % | 0.21 | 0 | 0 | 0.81 | -0.68 | 0.01 | -0.26 | 11/12/2026 3:59:58 PM EST | |||
| 285.00 | 61.00 | 65.90 | 63.45 | % | 0.22 | 0 | 0 | 0.82 | -0.70 | 0.01 | -0.25 | 11/12/2026 3:59:58 PM EST | |||
| 290.00 | 65.05 | 70.00 | 67.53 | % | 0.23 | 0 | 0 | 0.82 | -0.72 | 0.00 | -0.24 | 11/12/2026 3:59:58 PM EST | |||
| 295.00 | 69.15 | 74.00 | 71.58 | % | 0.24 | 0 | 0 | 0.82 | -0.74 | 0.00 | -0.24 | 11/12/2026 3:59:58 PM EST | |||
| 300.00 | 73.50 | 78.15 | 75.83 | % | 0.25 | 0 | 0 | 0.82 | -0.76 | 0.00 | -0.23 | 11/12/2026 3:59:58 PM EST | |||
| 305.00 | 77.55 | 82.45 | 80.00 | % | 0.26 | 0 | 0 | 0.82 | -0.77 | 0.00 | -0.22 | 11/12/2026 3:59:58 PM EST | |||
| 310.00 | 82.00 | 86.95 | 84.48 | % | 0.27 | 0 | 0 | 0.82 | -0.79 | 0.00 | -0.21 | 11/12/2026 3:59:58 PM EST | |||
| 315.00 | 86.50 | 91.35 | 88.93 | % | 0.28 | 0 | 0 | 0.82 | -0.80 | 0.00 | -0.20 | 11/12/2026 3:59:58 PM EST | |||
| 320.00 | 91.00 | 95.65 | 93.33 | % | 0.29 | 0 | 0 | 0.82 | -0.82 | 0.00 | -0.19 | 11/12/2026 3:59:58 PM EST |