Options Chain for MODERNA INC COM (MRNA) - $246.20 as of 10/22/2026 8:38:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 31.30 | 34.60 | 32.95 | % | 0.18 | 0 | 0 | 1.03 | 0.79 | 0.00 | -0.28 | 10/22/2026 11:59:02 AM EST | |||
| 185.00 | 27.65 | 31.95 | 29.80 | 65.00 | % | 0.16 | 1 | 0 | 1.03 | 0.77 | 0.00 | -0.30 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 190.00 | 25.35 | 29.30 | 27.33 | % | 0.14 | 0 | 0 | 1.03 | 0.75 | 0.00 | -0.31 | 10/22/2026 11:59:02 AM EST | |||
| 195.00 | 23.30 | 26.45 | 24.88 | % | 0.13 | 0 | 0 | 1.02 | 0.72 | 0.00 | -0.32 | 10/22/2026 11:59:02 AM EST | |||
| 200.00 | 21.35 | 24.35 | 22.85 | 25.00 | % | 0.11 | 1 | 0 | 1.02 | 0.70 | 0.00 | -0.34 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 205.00 | 19.30 | 22.80 | 21.05 | % | 0.10 | 0 | 0 | 1.02 | 0.67 | 0.00 | -0.35 | 10/22/2026 11:59:02 AM EST | |||
| 210.00 | 17.45 | 21.00 | 19.23 | 24.45 | % | 0.09 | 2 | 0 | 1.02 | 0.65 | 0.00 | -0.36 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 215.00 | 15.65 | 19.30 | 17.48 | % | 0.08 | 0 | 0 | 1.02 | 0.62 | 0.00 | -0.36 | 10/22/2026 11:59:02 AM EST | |||
| 220.00 | 13.90 | 17.85 | 15.88 | % | 0.07 | 0 | 0 | 1.02 | 0.60 | 0.00 | -0.37 | 10/22/2026 11:59:02 AM EST | |||
| 225.00 | 12.50 | 16.00 | 14.25 | 35.80 | % | 0.06 | 1 | 0 | 1.02 | 0.57 | 0.00 | -0.37 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 230.00 | 10.70 | 14.85 | 12.78 | % | 0.06 | 0 | 0 | 1.02 | 0.55 | 0.01 | -0.38 | 10/22/2026 11:59:02 AM EST | |||
| 235.00 | 9.85 | 13.15 | 11.50 | 32.35 | % | 0.05 | 4 | 0 | 1.02 | 0.52 | 0.01 | -0.38 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 240.00 | 8.70 | 11.70 | 10.20 | 15.14 | % | 0.04 | 26 | 0 | 1.04 | 0.50 | 0.01 | -0.38 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 245.00 | 7.65 | 10.65 | 9.15 | 14.63 | % | 0.04 | 26 | 0 | 1.03 | 0.48 | 0.01 | -0.38 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 250.00 | 6.70 | 9.60 | 8.15 | 14.19 | % | 0.03 | 45 | 0 | 1.02 | 0.45 | 0.01 | -0.37 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 255.00 | 5.80 | 8.55 | 7.18 | % | 0.03 | 0 | 0 | 1.02 | 0.43 | 0.00 | -0.37 | 10/22/2026 11:59:02 AM EST | |||
| 260.00 | 4.80 | 7.70 | 6.25 | 21.81 | % | 0.02 | 1 | 0 | 1.02 | 0.41 | 0.00 | -0.37 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 265.00 | 4.05 | 7.35 | 5.70 | % | 0.02 | 0 | 0 | 1.02 | 0.39 | 0.00 | -0.36 | 10/22/2026 11:59:02 AM EST | |||
| 270.00 | 3.30 | 6.60 | 4.95 | 18.85 | % | 0.02 | 1 | 0 | 1.02 | 0.37 | 0.00 | -0.35 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 275.00 | 3.00 | 6.00 | 4.50 | 16.90 | % | 0.02 | 6 | 0 | 1.02 | 0.35 | 0.00 | -0.35 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 280.00 | 2.32 | 5.55 | 3.94 | % | 0.01 | 0 | 0 | 1.02 | 0.33 | 0.00 | -0.34 | 10/22/2026 11:59:02 AM EST | |||
| 285.00 | 1.60 | 5.15 | 3.38 | % | 0.01 | 0 | 0 | 1.02 | 0.31 | 0.00 | -0.33 | 10/22/2026 11:59:02 AM EST | |||
| 290.00 | 1.50 | 4.75 | 3.13 | % | 0.01 | 0 | 0 | 1.02 | 0.29 | 0.00 | -0.32 | 10/22/2026 11:59:02 AM EST | |||
| 295.00 | 1.00 | 4.55 | 2.78 | % | 0.01 | 0 | 0 | 1.02 | 0.28 | 0.00 | -0.31 | 10/22/2026 11:59:02 AM EST | |||
| 300.00 | 1.52 | 4.30 | 2.91 | % | 0.01 | 0 | 0 | 1.02 | 0.26 | 0.00 | -0.30 | 10/22/2026 11:59:02 AM EST | |||
| 305.00 | 0.35 | 4.30 | 2.33 | % | 0.01 | 0 | 0 | 1.02 | 0.25 | 0.00 | -0.30 | 10/22/2026 11:59:02 AM EST | |||
| 310.00 | 0.08 | 4.20 | 2.14 | 9.54 | % | 0.01 | 60 | 0 | 1.02 | 0.23 | 0.00 | -0.29 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 315.00 | 0.01 | 4.10 | 2.06 | 8.80 | % | 0.01 | 60 | 0 | 1.03 | 0.22 | 0.00 | -0.28 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 320.00 | 0.69 | 4.00 | 2.35 | 7.79 | % | 0.01 | 22 | 0 | 1.02 | 0.21 | 0.00 | -0.27 | 10/22/2026 | 10/22/2026 11:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 11.00 | 15.00 | 13.00 | 12.10 | % | 0.07 | 43 | 0 | 1.03 | -0.21 | 0.00 | -0.28 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 185.00 | 13.00 | 17.05 | 15.03 | 13.67 | % | 0.08 | 1 | 0 | 1.02 | -0.23 | 0.00 | -0.30 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 190.00 | 15.50 | 19.30 | 17.40 | 16.90 | % | 0.09 | 12 | 0 | 1.02 | -0.25 | 0.00 | -0.31 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 195.00 | 18.00 | 22.05 | 20.03 | % | 0.10 | 0 | 0 | 1.02 | -0.28 | 0.00 | -0.32 | 10/22/2026 11:59:02 AM EST | |||
| 200.00 | 20.50 | 24.80 | 22.65 | 18.44 | % | 0.11 | 1 | 0 | 1.02 | -0.30 | 0.00 | -0.34 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 205.00 | 23.85 | 27.05 | 25.45 | 24.55 | % | 0.12 | 1 | 0 | 1.02 | -0.33 | 0.00 | -0.35 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 210.00 | 26.85 | 31.00 | 28.93 | % | 0.14 | 0 | 0 | 1.02 | -0.35 | 0.00 | -0.36 | 10/22/2026 11:59:02 AM EST | |||
| 215.00 | 30.50 | 34.25 | 32.38 | 21.80 | % | 0.15 | 1 | 0 | 1.02 | -0.38 | 0.00 | -0.36 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 220.00 | 33.50 | 37.55 | 35.53 | % | 0.16 | 0 | 0 | 1.02 | -0.40 | 0.00 | -0.37 | 10/22/2026 11:59:02 AM EST | |||
| 225.00 | 37.25 | 41.25 | 39.25 | 37.25 | % | 0.17 | 3 | 0 | 1.02 | -0.43 | 0.00 | -0.37 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 230.00 | 40.50 | 44.75 | 42.63 | % | 0.19 | 0 | 0 | 1.02 | -0.45 | 0.01 | -0.38 | 10/22/2026 11:59:02 AM EST | |||
| 235.00 | 44.00 | 48.40 | 46.20 | 31.85 | % | 0.20 | 2 | 0 | 1.02 | -0.48 | 0.01 | -0.38 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 240.00 | 48.00 | 52.15 | 50.08 | 43.57 | % | 0.21 | 3 | 0 | 1.03 | -0.50 | 0.01 | -0.38 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 245.00 | 52.00 | 56.00 | 54.00 | 48.31 | % | 0.22 | 3 | 0 | 1.03 | -0.52 | 0.01 | -0.38 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 250.00 | 56.00 | 60.00 | 58.00 | % | 0.23 | 0 | 0 | 1.02 | -0.55 | 0.01 | -0.37 | 10/22/2026 11:59:02 AM EST | |||
| 255.00 | 60.00 | 64.10 | 62.05 | 53.95 | % | 0.24 | 7 | 0 | 1.02 | -0.57 | 0.00 | -0.37 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 260.00 | 64.50 | 68.25 | 66.38 | % | 0.26 | 0 | 0 | 1.02 | -0.59 | 0.00 | -0.37 | 10/22/2026 11:59:02 AM EST | |||
| 265.00 | 68.70 | 72.60 | 70.65 | % | 0.27 | 0 | 0 | 1.02 | -0.61 | 0.00 | -0.36 | 10/22/2026 11:59:02 AM EST | |||
| 270.00 | 73.00 | 76.95 | 74.98 | % | 0.28 | 0 | 0 | 1.02 | -0.63 | 0.00 | -0.35 | 10/22/2026 11:59:02 AM EST | |||
| 275.00 | 77.50 | 81.40 | 79.45 | % | 0.29 | 0 | 0 | 1.02 | -0.65 | 0.00 | -0.35 | 10/22/2026 11:59:02 AM EST | |||
| 280.00 | 82.00 | 86.05 | 84.03 | 78.55 | % | 0.30 | 5 | 0 | 1.02 | -0.67 | 0.00 | -0.34 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 285.00 | 86.50 | 91.00 | 88.75 | 83.20 | % | 0.31 | 1 | 0 | 1.02 | -0.69 | 0.00 | -0.33 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 290.00 | 91.00 | 95.95 | 93.48 | 87.65 | % | 0.32 | 1 | 0 | 1.02 | -0.71 | 0.00 | -0.32 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 295.00 | 96.00 | 100.40 | 98.20 | % | 0.33 | 0 | 0 | 1.02 | -0.72 | 0.00 | -0.31 | 10/22/2026 11:59:02 AM EST | |||
| 300.00 | 100.50 | 104.85 | 102.68 | 94.80 | % | 0.34 | 3 | 0 | 1.02 | -0.74 | 0.00 | -0.30 | 10/22/2026 | 10/22/2026 11:59:02 AM EST | |
| 305.00 | 105.40 | 109.95 | 107.68 | % | 0.35 | 0 | 0 | 1.02 | -0.75 | 0.00 | -0.30 | 10/22/2026 11:59:02 AM EST | |||
| 310.00 | 110.00 | 114.45 | 112.23 | % | 0.36 | 0 | 0 | 1.02 | -0.77 | 0.00 | -0.29 | 10/22/2026 11:59:02 AM EST | |||
| 315.00 | 115.00 | 119.25 | 117.13 | % | 0.37 | 0 | 0 | 1.02 | -0.78 | 0.00 | -0.28 | 10/22/2026 11:59:02 AM EST | |||
| 320.00 | 119.45 | 124.30 | 121.88 | % | 0.38 | 0 | 0 | 1.01 | -0.79 | 0.00 | -0.27 | 10/22/2026 11:59:02 AM EST |