Options Chain for MODERNA INC COM (MRNA) - $50.95 as of 1/23/2026 6:18:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 34.95 | 37.55 | 36.25 | 36.21 | +15.21 | +72.43% | 2.90 | 1 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 15.00 | 32.50 | 35.10 | 33.80 | 33.90 | 0.00 | 0.00% | 2.25 | 0 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 17.50 | 30.05 | 32.65 | 31.35 | 31.31 | -5.69 | -15.38% | 1.79 | 1 | 177 | 2.17 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 19.00 | 28.55 | 31.20 | 29.88 | 15.35 | 0.00 | 0.00% | 1.57 | 0 | 140 | 2.03 | 0.99 | 0.00 | -0.01 | 12/19/2025 | 1/23/2026 3:59:59 PM EST |
| 20.00 | 27.75 | 30.20 | 28.98 | 30.00 | 0.00 | 0.00% | 1.45 | 0 | 177 | 1.93 | 0.99 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 21.00 | 26.60 | 29.25 | 27.93 | 21.30 | 0.00 | 0.00% | 1.33 | 0 | 280 | 1.86 | 0.99 | 0.00 | -0.01 | 1/16/2026 | 1/23/2026 3:59:59 PM EST |
| 22.50 | 25.15 | 27.80 | 26.48 | 20.15 | 0.00 | 0.00% | 1.18 | 0 | 104 | 1.75 | 0.98 | 0.00 | -0.01 | 1/20/2026 | 1/23/2026 3:59:59 PM EST |
| 24.00 | 23.65 | 25.40 | 24.53 | 24.35 | -1.76 | -6.75% | 1.02 | 10 | 740 | 1.22 | 0.98 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 25.00 | 22.85 | 25.30 | 24.08 | 23.98 | -3.02 | -11.19% | 0.96 | 1 | 3,263 | 1.55 | 0.97 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 26.00 | 21.50 | 24.80 | 23.15 | 22.05 | -5.35 | -19.53% | 0.89 | 1 | 275 | 1.64 | 0.97 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 27.00 | 20.95 | 23.45 | 22.20 | 23.24 | -4.01 | -14.72% | 0.82 | 6 | 1,055 | 1.45 | 0.97 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 28.00 | 20.00 | 22.45 | 21.23 | 24.12 | 0.00 | 0.00% | 0.76 | 0 | 545 | 1.38 | 0.95 | 0.01 | -0.02 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 29.00 | 19.05 | 21.35 | 20.20 | 19.20 | -4.28 | -18.23% | 0.70 | 1 | 1,065 | 1.28 | 0.95 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 30.00 | 18.45 | 19.70 | 19.08 | 18.60 | -3.95 | -17.52% | 0.64 | 6 | 23,203 | 1.00 | 0.94 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 31.00 | 17.30 | 19.65 | 18.48 | 18.15 | -5.25 | -22.44% | 0.60 | 1 | 409 | 1.23 | 0.93 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 32.00 | 16.40 | 17.85 | 17.13 | 17.50 | -2.88 | -14.14% | 0.54 | 11 | 696 | 0.94 | 0.92 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 33.00 | 15.40 | 17.60 | 16.50 | 16.20 | -3.57 | -18.06% | 0.50 | 4 | 756 | 1.09 | 0.91 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 34.00 | 14.70 | 16.00 | 15.35 | 15.32 | -4.33 | -22.04% | 0.45 | 1 | 847 | 0.88 | 0.90 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 35.00 | 14.70 | 15.90 | 15.30 | 14.70 | -4.86 | -24.85% | 0.44 | 56 | 3,114 | 0.89 | 0.89 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 36.00 | 12.90 | 15.25 | 14.08 | 14.50 | -4.55 | -23.89% | 0.39 | 17 | 464 | 1.06 | 0.87 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 37.00 | 11.90 | 14.40 | 13.15 | 12.79 | -5.84 | -31.35% | 0.36 | 107 | 680 | 1.03 | 0.86 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 38.00 | 11.50 | 13.60 | 12.55 | 12.00 | -5.35 | -30.84% | 0.33 | 1 | 482 | 0.77 | 0.84 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 39.00 | 10.70 | 12.85 | 11.78 | 10.85 | -4.15 | -27.67% | 0.30 | 3 | 1,536 | 0.77 | 0.82 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 40.00 | 10.25 | 11.90 | 11.08 | 10.70 | -3.05 | -22.19% | 0.28 | 38 | 3,889 | 0.78 | 0.80 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 41.00 | 9.90 | 11.40 | 10.65 | 9.15 | -5.38 | -37.03% | 0.26 | 3 | 3,497 | 0.83 | 0.77 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 42.00 | 8.55 | 9.80 | 9.18 | 9.15 | -2.25 | -19.74% | 0.22 | 5 | 481 | 0.69 | 0.75 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 43.00 | 7.65 | 9.80 | 8.73 | 7.99 | -4.46 | -35.83% | 0.20 | 4 | 10,182 | 0.72 | 0.72 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 44.00 | 7.40 | 9.55 | 8.48 | 11.17 | 0.00 | 0.00% | 0.19 | 0 | 2,695 | 0.78 | 0.70 | 0.02 | -0.05 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 45.00 | 7.40 | 9.00 | 8.20 | 6.87 | -3.55 | -34.07% | 0.18 | 4,116 | 21,767 | 0.82 | 0.67 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 46.00 | 6.90 | 8.45 | 7.68 | 6.53 | -3.92 | -37.52% | 0.17 | 3 | 76 | 0.82 | 0.64 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 47.00 | 6.50 | 7.70 | 7.10 | 6.08 | -3.12 | -33.92% | 0.15 | 70 | 493 | 0.82 | 0.62 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 48.00 | 6.15 | 6.40 | 6.28 | 6.20 | -2.35 | -27.49% | 0.13 | 47 | 428 | 0.77 | 0.59 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 49.00 | 5.70 | 5.95 | 5.83 | 5.25 | -2.40 | -31.38% | 0.12 | 50 | 1,106 | 0.77 | 0.56 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 50.00 | 5.30 | 5.50 | 5.40 | 5.40 | -2.15 | -28.48% | 0.11 | 585 | 4,501 | 0.76 | 0.54 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 55.00 | 3.60 | 3.85 | 3.73 | 3.55 | -2.00 | -36.04% | 0.07 | 216 | 2,098 | 0.78 | 0.42 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 60.00 | 2.50 | 2.68 | 2.59 | 2.39 | -1.76 | -42.41% | 0.04 | 1,533 | 6,414 | 0.79 | 0.32 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 65.00 | 1.73 | 1.89 | 1.81 | 1.76 | -1.24 | -41.34% | 0.03 | 2,361 | 5,626 | 0.81 | 0.24 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 70.00 | 0.99 | 1.67 | 1.33 | 1.00 | -1.30 | -56.53% | 0.02 | 11 | 47 | 0.83 | 0.18 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 75.00 | 0.64 | 1.00 | 0.82 | 0.76 | -1.23 | -61.81% | 0.01 | 35 | 43 | 0.81 | 0.13 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.02 | 0.24 | 0.13 | 0.08 | +0.01 | +14.29% | 0.01 | 14 | 1,814 | 1.64 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 15.00 | 0.01 | 0.48 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3,170 | 1.52 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 17.50 | 0.05 | 2.21 | 1.13 | 0.11 | -0.05 | -31.25% | 0.06 | 3 | 4,238 | 1.88 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 19.00 | 0.01 | 0.34 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2,795 | 1.18 | -0.01 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 20.00 | 0.07 | 0.15 | 0.11 | 0.15 | 0.00 | 0.00% | 0.01 | 15 | 7,534 | 1.13 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 21.00 | 0.10 | 0.39 | 0.25 | 0.15 | +0.05 | +50.00% | 0.01 | 20 | 3,304 | 1.21 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 22.50 | 0.10 | 0.24 | 0.17 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 10,083 | 1.07 | -0.02 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 24.00 | 0.12 | 0.53 | 0.33 | 0.22 | +0.01 | +4.77% | 0.01 | 4 | 3,082 | 1.10 | -0.02 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8,542 | 1.01 | -0.03 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 26.00 | 0.15 | 0.53 | 0.34 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5,430 | 1.01 | -0.03 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 27.00 | 0.27 | 0.48 | 0.38 | 0.36 | +0.12 | +50.00% | 0.01 | 1 | 1,957 | 0.99 | -0.03 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 28.00 | 0.18 | 0.40 | 0.29 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3,686 | 0.88 | -0.05 | 0.01 | -0.02 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 29.00 | 0.13 | 0.65 | 0.39 | 0.38 | -0.06 | -13.64% | 0.01 | 11 | 1,481 | 0.87 | -0.05 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 30.00 | 0.30 | 0.64 | 0.47 | 0.44 | +0.03 | +7.32% | 0.02 | 27 | 7,171 | 0.88 | -0.06 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 31.00 | 0.28 | 0.85 | 0.57 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1,412 | 0.87 | -0.07 | 0.01 | -0.02 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 32.00 | 0.37 | 0.68 | 0.53 | 0.61 | 0.00 | 0.00% | 0.02 | 12 | 1,481 | 0.81 | -0.08 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 33.00 | 0.41 | 0.90 | 0.66 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 612 | 0.81 | -0.09 | 0.01 | -0.03 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 34.00 | 0.55 | 1.06 | 0.81 | 0.84 | +0.05 | +6.33% | 0.02 | 51 | 792 | 0.81 | -0.10 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 35.00 | 0.62 | 1.00 | 0.81 | 0.90 | 0.00 | 0.00% | 0.02 | 87 | 3,676 | 0.77 | -0.11 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 36.00 | 0.81 | 1.30 | 1.06 | 1.01 | 0.00 | 0.00% | 0.03 | 2 | 1,953 | 0.78 | -0.13 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 37.00 | 0.88 | 1.79 | 1.34 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 1,256 | 0.80 | -0.14 | 0.01 | -0.03 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 38.00 | 1.02 | 1.57 | 1.30 | 1.49 | +0.12 | +8.76% | 0.03 | 2,111 | 388 | 0.74 | -0.16 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 39.00 | 0.98 | 1.88 | 1.43 | 1.70 | +0.39 | +29.78% | 0.04 | 8 | 103 | 0.72 | -0.18 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 40.00 | 1.45 | 2.00 | 1.73 | 1.92 | +0.25 | +14.97% | 0.04 | 109 | 1,962 | 0.72 | -0.20 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 41.00 | 2.14 | 2.35 | 2.25 | 2.35 | +0.76 | +47.80% | 0.05 | 5 | 114 | 0.77 | -0.23 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 42.00 | 2.17 | 2.75 | 2.46 | 2.60 | +0.52 | +25.00% | 0.06 | 6 | 44 | 0.74 | -0.25 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 43.00 | 2.67 | 3.05 | 2.86 | 2.49 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.76 | -0.28 | 0.02 | -0.05 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 44.00 | 3.20 | 3.40 | 3.30 | 3.45 | +0.72 | +26.38% | 0.07 | 7 | 134 | 0.76 | -0.30 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 45.00 | 3.70 | 3.85 | 3.78 | 3.80 | +0.45 | +13.44% | 0.08 | 470 | 1,441 | 0.76 | -0.33 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 46.00 | 4.10 | 4.45 | 4.28 | 4.25 | +0.72 | +20.40% | 0.09 | 5 | 74 | 0.77 | -0.36 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 47.00 | 4.65 | 5.10 | 4.88 | 4.65 | +0.75 | +19.24% | 0.10 | 127 | 45 | 0.78 | -0.38 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 48.00 | 5.15 | 6.40 | 5.78 | 5.30 | +1.28 | +31.85% | 0.12 | 125 | 54 | 0.84 | -0.41 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 49.00 | 5.70 | 5.85 | 5.78 | 6.00 | +1.90 | +46.35% | 0.12 | 37 | 22 | 0.76 | -0.44 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 50.00 | 6.30 | 6.50 | 6.40 | 6.60 | +0.85 | +14.79% | 0.13 | 61 | 434 | 0.77 | -0.46 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 55.00 | 9.55 | 9.80 | 9.68 | 9.65 | +1.40 | +16.97% | 0.18 | 39 | 58 | 0.78 | -0.58 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 60.00 | 13.05 | 14.50 | 13.78 | 14.35 | +2.20 | +18.11% | 0.23 | 2 | 16 | 0.83 | -0.68 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 65.00 | 16.55 | 19.00 | 17.78 | 31.63 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.78 | -0.76 | 0.02 | -0.05 | 1/12/2026 | 1/23/2026 3:59:59 PM EST |
| 70.00 | 21.00 | 23.55 | 22.28 | % | 0.32 | 0 | 0 | 1.07 | -0.82 | 0.02 | -0.04 | 1/23/2026 3:59:59 PM EST | |||
| 75.00 | 26.30 | 28.20 | 27.25 | % | 0.36 | 0 | 0 | 0.88 | -0.87 | 0.01 | -0.03 | 1/23/2026 3:59:59 PM EST |