Options Chain for MODERNA INC COM (MRNA) - $33.86 as of 1/9/2026 3:19:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.50 | 16.45 | 14.48 | % | 0.72 | 0 | 0 | 1.85 | 0.97 | 0.01 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 25.00 | 7.90 | 11.75 | 9.83 | % | 0.39 | 0 | 0 | 1.38 | 0.89 | 0.02 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 26.00 | 7.35 | 10.95 | 9.15 | % | 0.35 | 0 | 0 | 1.33 | 0.86 | 0.02 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 27.00 | 6.15 | 10.10 | 8.13 | % | 0.30 | 0 | 0 | 1.27 | 0.84 | 0.02 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 28.00 | 5.35 | 9.30 | 7.33 | % | 0.26 | 0 | 0 | 1.22 | 0.81 | 0.03 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 29.00 | 4.60 | 8.50 | 6.55 | 7.44 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.17 | 0.77 | 0.03 | -0.03 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 30.00 | 4.75 | 7.05 | 5.90 | % | 0.20 | 0 | 0 | 0.66 | 0.74 | 0.03 | -0.04 | 1/9/2026 3:59:54 PM EST | |||
| 31.00 | 5.05 | 5.75 | 5.40 | % | 0.17 | 0 | 0 | 0.71 | 0.70 | 0.04 | -0.04 | 1/9/2026 3:59:54 PM EST | |||
| 32.00 | 2.98 | 5.20 | 4.09 | % | 0.13 | 0 | 0 | 0.55 | 0.66 | 0.04 | -0.04 | 1/9/2026 3:59:54 PM EST | |||
| 33.00 | 3.85 | 4.65 | 4.25 | 4.75 | 0.00 | 0.00% | 0.13 | 0 | 100 | 0.70 | 0.62 | 0.04 | -0.04 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 34.00 | 3.35 | 4.15 | 3.75 | 4.03 | 0.00 | 0.00% | 0.11 | 0 | 100 | 0.71 | 0.57 | 0.04 | -0.04 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 35.00 | 2.90 | 3.65 | 3.28 | 3.40 | -0.42 | -11.00% | 0.09 | 91 | 100 | 0.70 | 0.53 | 0.05 | -0.04 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 36.00 | 2.35 | 3.20 | 2.78 | 3.25 | +0.45 | +16.08% | 0.08 | 1 | 101 | 0.68 | 0.48 | 0.05 | -0.04 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 37.00 | 1.01 | 2.83 | 1.92 | % | 0.05 | 0 | 0 | 0.58 | 0.43 | 0.05 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 38.00 | 1.81 | 2.51 | 2.16 | % | 0.06 | 0 | 0 | 0.69 | 0.38 | 0.05 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 39.00 | 1.55 | 3.45 | 2.50 | % | 0.06 | 0 | 0 | 0.82 | 0.34 | 0.05 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 40.00 | 0.45 | 1.97 | 1.21 | 1.68 | -0.32 | -16.00% | 0.03 | 2 | 11 | 0.58 | 0.30 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 41.00 | 1.13 | 2.28 | 1.71 | % | 0.04 | 0 | 0 | 0.76 | 0.26 | 0.04 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 42.00 | 0.25 | 1.55 | 0.90 | % | 0.02 | 0 | 0 | 0.58 | 0.22 | 0.04 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 43.00 | 0.27 | 3.20 | 1.74 | 1.38 | % | 0.04 | 4 | 0 | 0.82 | 0.20 | 0.04 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 44.00 | 0.70 | 3.05 | 1.88 | % | 0.04 | 0 | 0 | 0.92 | 0.17 | 0.03 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 0.80 | 0.14 | 0.03 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 46.00 | 0.49 | 2.17 | 1.33 | % | 0.03 | 0 | 0 | 0.87 | 0.12 | 0.03 | -0.02 | 1/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.04 | 0.52 | % | 0.03 | 0 | 0 | 1.43 | -0.03 | 0.01 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.11 | 0.56 | 0.43 | % | 0.02 | 10 | 0 | 1.00 | -0.11 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 26.00 | 0.09 | 2.70 | 1.40 | % | 0.05 | 0 | 0 | 0.92 | -0.14 | 0.02 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 27.00 | 0.63 | 1.95 | 1.29 | % | 0.05 | 0 | 0 | 0.88 | -0.16 | 0.02 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 1.34 | 0.67 | % | 0.02 | 0 | 0 | 0.82 | -0.19 | 0.03 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 29.00 | 1.03 | 1.54 | 1.29 | 1.20 | % | 0.04 | 150 | 0 | 0.72 | -0.23 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 30.00 | 0.84 | 1.88 | 1.36 | 1.40 | -0.10 | -6.67% | 0.05 | 59 | 1 | 0.66 | -0.26 | 0.03 | -0.04 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 31.00 | 1.61 | 2.52 | 2.07 | % | 0.07 | 0 | 0 | 0.72 | -0.30 | 0.04 | -0.04 | 1/9/2026 3:59:54 PM EST | |||
| 32.00 | 1.78 | 2.71 | 2.25 | % | 0.07 | 0 | 0 | 0.68 | -0.34 | 0.04 | -0.04 | 1/9/2026 3:59:54 PM EST | |||
| 33.00 | 2.24 | 3.20 | 2.72 | % | 0.08 | 0 | 0 | 0.69 | -0.38 | 0.04 | -0.04 | 1/9/2026 3:59:54 PM EST | |||
| 34.00 | 3.00 | 3.65 | 3.33 | % | 0.10 | 0 | 0 | 0.71 | -0.43 | 0.04 | -0.04 | 1/9/2026 3:59:54 PM EST | |||
| 35.00 | 3.40 | 4.05 | 3.73 | % | 0.11 | 0 | 0 | 0.68 | -0.47 | 0.05 | -0.04 | 1/9/2026 3:59:54 PM EST | |||
| 36.00 | 4.00 | 4.75 | 4.38 | % | 0.12 | 0 | 0 | 0.69 | -0.52 | 0.05 | -0.04 | 1/9/2026 3:59:54 PM EST | |||
| 37.00 | 4.65 | 5.35 | 5.00 | % | 0.14 | 0 | 0 | 0.69 | -0.57 | 0.05 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 38.00 | 3.80 | 7.80 | 5.80 | % | 0.15 | 0 | 0 | 0.68 | -0.62 | 0.05 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 39.00 | 6.05 | 6.75 | 6.40 | % | 0.16 | 0 | 0 | 0.69 | -0.66 | 0.05 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 40.00 | 6.85 | 8.85 | 7.85 | % | 0.20 | 0 | 0 | 0.84 | -0.70 | 0.04 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 41.00 | 7.65 | 8.30 | 7.98 | % | 0.19 | 0 | 0 | 0.79 | -0.74 | 0.04 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 42.00 | 7.35 | 10.05 | 8.70 | % | 0.21 | 0 | 0 | 1.00 | -0.78 | 0.04 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 43.00 | 7.80 | 10.85 | 9.33 | % | 0.22 | 0 | 0 | 1.00 | -0.80 | 0.04 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 44.00 | 8.85 | 11.70 | 10.28 | % | 0.23 | 0 | 0 | 1.02 | -0.83 | 0.03 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 45.00 | 9.55 | 13.50 | 11.53 | % | 0.26 | 0 | 0 | 1.24 | -0.86 | 0.03 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 46.00 | 10.45 | 13.80 | 12.13 | % | 0.26 | 0 | 0 | 1.12 | -0.88 | 0.03 | -0.02 | 1/9/2026 3:59:54 PM EST |