Options Chain for MODERNA INC COM (MRNA) - $50.31 as of 2/24/2026 6:50:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.60 | 27.60 | 25.60 | % | 1.02 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 30.00 | 18.70 | 21.90 | 20.30 | 20.55 | +7.50 | +57.48% | 0.68 | 2 | 44 | 2.28 | 1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 31.00 | 17.65 | 21.70 | 19.68 | % | 0.63 | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:42 PM EST | |||
| 32.00 | 17.35 | 19.95 | 18.65 | % | 0.58 | 0 | 0 | 2.08 | 0.99 | 0.00 | -0.01 | 2/24/2026 3:59:42 PM EST | |||
| 33.00 | 16.35 | 18.95 | 17.65 | 18.49 | 0.00 | 0.00% | 0.53 | 0 | 10 | 1.98 | 0.99 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 34.00 | 14.75 | 18.75 | 16.75 | 17.54 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.22 | 0.99 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 35.00 | 14.45 | 17.75 | 16.10 | 15.70 | +3.50 | +28.69% | 0.46 | 1 | 8 | 2.11 | 0.98 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 36.00 | 13.40 | 16.80 | 15.10 | 7.92 | 0.00 | 0.00% | 0.42 | 0 | 9 | 2.02 | 0.98 | 0.01 | -0.02 | 2/17/2026 | 2/24/2026 3:59:42 PM EST |
| 37.00 | 12.50 | 15.10 | 13.80 | 13.48 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.64 | 0.97 | 0.01 | -0.02 | 2/20/2026 | 2/24/2026 3:59:42 PM EST |
| 38.00 | 11.60 | 14.90 | 13.25 | 5.95 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.84 | 0.96 | 0.01 | -0.03 | 2/13/2026 | 2/24/2026 3:59:42 PM EST |
| 39.00 | 10.65 | 13.25 | 11.95 | 8.25 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.50 | 0.94 | 0.01 | -0.03 | 2/18/2026 | 2/24/2026 3:59:42 PM EST |
| 40.00 | 9.70 | 12.35 | 11.03 | 11.35 | -0.30 | -2.58% | 0.28 | 22 | 24 | 1.44 | 0.91 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 41.00 | 8.80 | 12.10 | 10.45 | 6.81 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.59 | 0.90 | 0.02 | -0.05 | 2/18/2026 | 2/24/2026 3:59:42 PM EST |
| 42.00 | 7.90 | 10.50 | 9.20 | 8.50 | 0.00 | 0.00% | 0.22 | 0 | 27 | 1.32 | 0.88 | 0.02 | -0.06 | 2/20/2026 | 2/24/2026 3:59:42 PM EST |
| 43.00 | 7.05 | 9.70 | 8.38 | 5.01 | 0.00 | 0.00% | 0.19 | 0 | 16 | 1.27 | 0.86 | 0.03 | -0.06 | 2/18/2026 | 2/24/2026 3:59:42 PM EST |
| 43.50 | 6.65 | 9.20 | 7.93 | % | 0.18 | 0 | 0 | 1.22 | 0.84 | 0.03 | -0.07 | 2/24/2026 3:59:42 PM EST | |||
| 44.00 | 6.15 | 8.80 | 7.48 | 7.62 | +0.57 | +8.09% | 0.17 | 1 | 14 | 1.20 | 0.83 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 44.50 | 5.75 | 8.40 | 7.08 | 7.72 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.18 | 0.81 | 0.03 | -0.07 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 45.00 | 5.35 | 7.90 | 6.63 | 7.35 | +0.25 | +3.53% | 0.15 | 2 | 51 | 1.13 | 0.79 | 0.04 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 45.50 | 5.00 | 6.60 | 5.80 | % | 0.13 | 0 | 0 | 0.85 | 0.77 | 0.04 | -0.08 | 2/24/2026 3:59:42 PM EST | |||
| 46.00 | 4.85 | 6.75 | 5.80 | 5.80 | 0.00 | 0.00% | 0.13 | 0 | 303 | 0.69 | 0.75 | 0.04 | -0.08 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 46.50 | 4.35 | 5.95 | 5.15 | % | 0.11 | 0 | 0 | 0.61 | 0.73 | 0.04 | -0.08 | 2/24/2026 3:59:42 PM EST | |||
| 47.00 | 4.95 | 5.50 | 5.23 | 5.92 | +0.32 | +5.72% | 0.11 | 4 | 24 | 0.64 | 0.71 | 0.04 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 47.50 | 3.55 | 5.65 | 4.60 | % | 0.10 | 0 | 0 | 0.65 | 0.69 | 0.05 | -0.08 | 2/24/2026 3:59:42 PM EST | |||
| 48.00 | 3.30 | 4.90 | 4.10 | 4.82 | +0.22 | +4.79% | 0.09 | 1 | 15 | 0.66 | 0.67 | 0.05 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 48.50 | 3.95 | 4.75 | 4.35 | 4.49 | % | 0.09 | 2 | 0 | 0.71 | 0.64 | 0.05 | -0.09 | 2/24/2026 | 2/24/2026 3:59:42 PM EST | |
| 49.00 | 2.56 | 5.15 | 3.86 | 4.20 | +0.09 | +2.19% | 0.08 | 5 | 6 | 0.70 | 0.62 | 0.05 | -0.09 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 49.50 | 3.35 | 4.00 | 3.68 | 3.71 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.65 | 0.59 | 0.05 | -0.09 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 50.00 | 2.85 | 3.60 | 3.23 | 3.93 | +0.08 | +2.08% | 0.06 | 2 | 359 | 0.68 | 0.56 | 0.06 | -0.09 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 51.00 | 2.62 | 3.10 | 2.86 | 2.99 | -0.76 | -20.27% | 0.06 | 9 | 150 | 0.64 | 0.50 | 0.06 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 52.00 | 1.96 | 2.53 | 2.25 | 3.05 | +0.30 | +10.91% | 0.04 | 18 | 168 | 0.57 | 0.45 | 0.06 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 53.00 | 1.82 | 2.17 | 2.00 | 2.71 | +0.21 | +8.40% | 0.04 | 79 | 22 | 0.61 | 0.39 | 0.06 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 54.00 | 1.51 | 2.12 | 1.82 | 1.82 | -0.68 | -27.20% | 0.03 | 16 | 36 | 0.67 | 0.34 | 0.05 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 55.00 | 0.33 | 1.83 | 1.08 | 1.65 | -0.20 | -10.82% | 0.02 | 6 | 233 | 0.66 | 0.30 | 0.05 | -0.07 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 56.00 | 1.04 | 2.36 | 1.70 | 1.46 | -0.03 | -2.02% | 0.03 | 36 | 64 | 0.72 | 0.26 | 0.05 | -0.07 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 57.00 | 0.52 | 1.36 | 0.94 | 1.17 | -0.11 | -8.60% | 0.02 | 2 | 300 | 0.68 | 0.23 | 0.04 | -0.07 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 58.00 | 0.71 | 1.64 | 1.18 | 1.20 | +0.10 | +9.10% | 0.02 | 2 | 37 | 0.94 | 0.18 | 0.04 | -0.06 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 59.00 | 0.00 | 1.01 | 0.51 | 0.92 | -0.50 | -35.22% | 0.01 | 5 | 3 | 1.07 | 0.15 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 60.00 | 0.03 | 0.88 | 0.46 | 0.71 | -0.08 | -10.13% | 0.01 | 3 | 420 | 0.60 | 0.14 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 61.00 | 0.40 | 0.99 | 0.70 | 0.73 | % | 0.01 | 2 | 0 | 0.91 | 0.11 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:42 PM EST | |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.34 | -0.29 | -46.04% | 0.00 | 2 | 24 | 0.82 | 0.06 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 70.00 | 0.00 | 0.21 | 0.11 | 0.15 | -0.01 | -6.25% | 0.00 | 25 | 211 | 0.89 | 0.03 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 75.00 | 0.00 | 1.08 | 0.54 | 0.10 | % | 0.01 | 1 | 0 | 1.51 | 0.01 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:42 PM EST | |
| 80.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.76 | 0.88 | % | 0.04 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 354 | 1.41 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 31.00 | 0.00 | 2.20 | 1.10 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.56 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 3:59:42 PM EST |
| 32.00 | 0.01 | 1.22 | 0.62 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 130 | 1.40 | -0.01 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 3:59:42 PM EST |
| 33.00 | 0.00 | 1.31 | 0.66 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.92 | -0.01 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 34.00 | 0.00 | 2.25 | 1.13 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.23 | -0.01 | 0.00 | -0.01 | 2/18/2026 | 2/24/2026 3:59:42 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.14 | -0.08 | -36.37% | 0.01 | 1 | 211 | 1.41 | -0.02 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 36.00 | 0.00 | 1.05 | 0.53 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.51 | -0.02 | 0.01 | -0.02 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 37.00 | 0.20 | 0.45 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.01 | -0.03 | 0.01 | -0.02 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 38.00 | 0.00 | 2.41 | 1.21 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.85 | -0.04 | 0.01 | -0.03 | 2/18/2026 | 2/24/2026 3:59:42 PM EST |
| 39.00 | 0.00 | 1.24 | 0.62 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.32 | -0.06 | 0.01 | -0.03 | 2/20/2026 | 2/24/2026 3:59:42 PM EST |
| 40.00 | 0.05 | 0.77 | 0.41 | 0.37 | 0.00 | 0.00% | 0.01 | 2 | 182 | 0.80 | -0.09 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 41.00 | 0.20 | 2.00 | 1.10 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 69 | 1.04 | -0.10 | 0.02 | -0.05 | 2/20/2026 | 2/24/2026 3:59:42 PM EST |
| 42.00 | 0.00 | 0.85 | 0.43 | 0.59 | -0.37 | -38.55% | 0.01 | 1 | 8 | 0.92 | -0.12 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 43.00 | 0.54 | 1.54 | 1.04 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 89 | 1.08 | -0.14 | 0.03 | -0.06 | 2/20/2026 | 2/24/2026 3:59:42 PM EST |
| 43.50 | 0.00 | 0.96 | 0.48 | 0.70 | % | 0.01 | 2 | 0 | 0.84 | -0.16 | 0.03 | -0.07 | 2/24/2026 | 2/24/2026 3:59:42 PM EST | |
| 44.00 | 0.00 | 2.03 | 1.02 | 0.85 | -0.49 | -36.57% | 0.02 | 2 | 9 | 1.13 | -0.17 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 44.50 | 0.00 | 1.21 | 0.61 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | -0.19 | 0.03 | -0.07 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 45.00 | 0.87 | 1.33 | 1.10 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.72 | -0.21 | 0.04 | -0.08 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 45.50 | 0.61 | 1.57 | 1.09 | 1.21 | -0.14 | -10.37% | 0.02 | 2 | 33 | 0.71 | -0.23 | 0.04 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 46.00 | 0.54 | 1.40 | 0.97 | 1.20 | -0.65 | -35.14% | 0.02 | 53 | 34 | 0.63 | -0.25 | 0.04 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 46.50 | 0.46 | 2.07 | 1.27 | 1.66 | % | 0.03 | 1 | 0 | 0.67 | -0.27 | 0.04 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST | |
| 47.00 | 1.35 | 2.35 | 1.85 | 1.67 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.69 | -0.29 | 0.04 | -0.08 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 47.50 | 0.83 | 2.07 | 1.45 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.73 | -0.31 | 0.05 | -0.08 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 48.00 | 1.66 | 3.00 | 2.33 | 1.74 | -0.31 | -15.13% | 0.05 | 69 | 8 | 0.74 | -0.33 | 0.05 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 48.50 | 1.68 | 2.45 | 2.07 | 1.71 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.67 | -0.36 | 0.05 | -0.09 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 49.00 | 1.63 | 2.37 | 2.00 | 2.18 | +0.30 | +15.96% | 0.04 | 15 | 9 | 0.64 | -0.38 | 0.05 | -0.09 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 49.50 | 2.25 | 3.80 | 3.03 | 2.87 | +0.08 | +2.87% | 0.06 | 4 | 1 | 0.74 | -0.41 | 0.05 | -0.09 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 50.00 | 2.47 | 2.83 | 2.65 | 2.70 | -0.40 | -12.91% | 0.05 | 23 | 21 | 0.59 | -0.44 | 0.06 | -0.09 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 51.00 | 2.82 | 3.35 | 3.09 | 3.00 | -0.20 | -6.25% | 0.06 | 3 | 7 | 0.59 | -0.50 | 0.06 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 52.00 | 3.55 | 4.20 | 3.88 | 4.00 | +0.30 | +8.11% | 0.07 | 2 | 13 | 0.65 | -0.55 | 0.06 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 53.00 | 4.20 | 4.85 | 4.53 | % | 0.09 | 0 | 0 | 0.69 | -0.61 | 0.06 | -0.08 | 2/24/2026 3:59:42 PM EST | |||
| 54.00 | 4.85 | 5.50 | 5.18 | 4.08 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.66 | -0.66 | 0.05 | -0.08 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 55.00 | 5.60 | 7.10 | 6.35 | % | 0.12 | 0 | 0 | 0.69 | -0.70 | 0.05 | -0.07 | 2/24/2026 3:59:42 PM EST | |||
| 56.00 | 5.30 | 6.95 | 6.13 | % | 0.11 | 0 | 0 | 1.03 | -0.74 | 0.05 | -0.07 | 2/24/2026 3:59:42 PM EST | |||
| 57.00 | 6.05 | 8.75 | 7.40 | % | 0.13 | 0 | 0 | 1.06 | -0.77 | 0.04 | -0.07 | 2/24/2026 3:59:42 PM EST | |||
| 58.00 | 6.95 | 9.55 | 8.25 | % | 0.14 | 0 | 0 | 1.07 | -0.82 | 0.04 | -0.06 | 2/24/2026 3:59:42 PM EST | |||
| 59.00 | 7.75 | 10.45 | 9.10 | % | 0.15 | 0 | 0 | 1.10 | -0.85 | 0.03 | -0.05 | 2/24/2026 3:59:42 PM EST | |||
| 60.00 | 8.60 | 11.30 | 9.95 | % | 0.17 | 0 | 0 | 1.12 | -0.86 | 0.03 | -0.05 | 2/24/2026 3:59:42 PM EST | |||
| 61.00 | 9.60 | 12.20 | 10.90 | % | 0.18 | 0 | 0 | 1.15 | -0.89 | 0.03 | -0.04 | 2/24/2026 3:59:42 PM EST | |||
| 65.00 | 13.30 | 15.95 | 14.63 | % | 0.23 | 0 | 0 | 1.27 | -0.94 | 0.02 | -0.03 | 2/24/2026 3:59:42 PM EST | |||
| 70.00 | 17.55 | 21.55 | 19.55 | % | 0.28 | 0 | 0 | 1.68 | -0.97 | 0.01 | -0.01 | 2/24/2026 3:59:42 PM EST | |||
| 75.00 | 22.45 | 26.45 | 24.45 | % | 0.33 | 0 | 0 | 1.84 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 80.00 | 28.20 | 30.80 | 29.50 | % | 0.37 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST |