Options Chain for MODERNA INC COM (MRNA) - $35.95 as of 1/8/2026 8:07:36 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 | 20.30 | 23.65 | 21.98 | 21.00 | 0.00 | 0.00% | 1.76 | 0 | 28 | 2.56 | 0.99 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:47 PM EST |
| 15.00 | 17.85 | 20.45 | 19.15 | 21.00 | 0.00 | 0.00% | 1.28 | 0 | 96 | 1.85 | 0.98 | 0.00 | -0.01 | 1/6/2026 | 1/8/2026 3:59:47 PM EST |
| 17.50 | 14.85 | 18.75 | 16.80 | 19.50 | 0.00 | 0.00% | 0.96 | 0 | 187 | 1.85 | 0.96 | 0.01 | -0.01 | 1/7/2026 | 1/8/2026 3:59:47 PM EST |
| 19.00 | 13.80 | 17.40 | 15.60 | 15.35 | 0.00 | 0.00% | 0.82 | 0 | 140 | 1.73 | 0.95 | 0.01 | -0.01 | 12/19/2025 | 1/8/2026 3:59:47 PM EST |
| 20.00 | 12.55 | 16.45 | 14.50 | 15.25 | 0.00 | 0.00% | 0.72 | 0 | 190 | 1.63 | 0.94 | 0.01 | -0.01 | 1/7/2026 | 1/8/2026 3:59:47 PM EST |
| 21.00 | 11.60 | 15.45 | 13.53 | 15.00 | 0.00 | 0.00% | 0.64 | 0 | 295 | 1.52 | 0.92 | 0.01 | -0.02 | 1/7/2026 | 1/8/2026 3:59:47 PM EST |
| 22.50 | 10.85 | 14.10 | 12.48 | 13.34 | 0.00 | 0.00% | 0.55 | 0 | 144 | 1.41 | 0.90 | 0.01 | -0.02 | 1/6/2026 | 1/8/2026 3:59:47 PM EST |
| 24.00 | 9.00 | 12.90 | 10.95 | 12.00 | 0.00 | 0.00% | 0.46 | 0 | 1,072 | 1.34 | 0.87 | 0.02 | -0.02 | 1/6/2026 | 1/8/2026 3:59:47 PM EST |
| 25.00 | 8.15 | 12.10 | 10.13 | 10.45 | -1.45 | -12.19% | 0.41 | 1 | 3,282 | 1.30 | 0.85 | 0.02 | -0.02 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 26.00 | 7.35 | 11.25 | 9.30 | 11.30 | 0.00 | 0.00% | 0.36 | 0 | 761 | 1.24 | 0.83 | 0.02 | -0.02 | 1/7/2026 | 1/8/2026 3:59:47 PM EST |
| 27.00 | 6.60 | 10.50 | 8.55 | 9.95 | 0.00 | 0.00% | 0.32 | 0 | 1,059 | 1.20 | 0.80 | 0.02 | -0.03 | 1/7/2026 | 1/8/2026 3:59:47 PM EST |
| 28.00 | 7.50 | 9.00 | 8.25 | 7.80 | -1.77 | -18.50% | 0.29 | 34 | 528 | 0.85 | 0.77 | 0.03 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 29.00 | 6.95 | 7.60 | 7.28 | 7.27 | -2.18 | -23.07% | 0.25 | 36 | 1,278 | 0.77 | 0.74 | 0.03 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 30.00 | 6.35 | 6.85 | 6.60 | 6.55 | -1.45 | -18.13% | 0.22 | 441 | 25,310 | 0.76 | 0.71 | 0.03 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 31.00 | 4.25 | 7.45 | 5.85 | 5.95 | -1.28 | -17.71% | 0.19 | 103 | 405 | 0.72 | 0.68 | 0.03 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 32.00 | 4.70 | 5.75 | 5.23 | 5.30 | -1.88 | -26.19% | 0.16 | 167 | 857 | 0.71 | 0.64 | 0.03 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 33.00 | 4.65 | 4.90 | 4.78 | 4.85 | -1.73 | -26.30% | 0.14 | 82 | 699 | 0.72 | 0.61 | 0.04 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 34.00 | 4.15 | 4.40 | 4.28 | 4.45 | -1.75 | -28.23% | 0.13 | 226 | 698 | 0.71 | 0.57 | 0.04 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 35.00 | 3.75 | 4.00 | 3.88 | 3.87 | -1.28 | -24.86% | 0.11 | 96 | 3,497 | 0.71 | 0.53 | 0.04 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 36.00 | 3.40 | 3.55 | 3.48 | 3.40 | -1.92 | -36.09% | 0.10 | 84 | 448 | 0.71 | 0.49 | 0.04 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 37.00 | 3.00 | 3.25 | 3.13 | 3.10 | -1.70 | -35.42% | 0.08 | 17 | 636 | 0.71 | 0.45 | 0.04 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 38.00 | 2.67 | 2.85 | 2.76 | 2.80 | -1.22 | -30.35% | 0.07 | 28 | 411 | 0.70 | 0.42 | 0.04 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 39.00 | 2.37 | 2.56 | 2.47 | 2.48 | -1.07 | -30.15% | 0.06 | 8 | 1,543 | 0.71 | 0.38 | 0.04 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 40.00 | 2.13 | 2.30 | 2.22 | 2.34 | -0.86 | -26.88% | 0.06 | 31 | 3,581 | 0.71 | 0.35 | 0.04 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 41.00 | 1.88 | 2.10 | 1.99 | 2.50 | -0.82 | -24.70% | 0.05 | 2 | 3,528 | 0.71 | 0.32 | 0.04 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 42.00 | 1.69 | 1.88 | 1.79 | 1.82 | -0.73 | -28.63% | 0.04 | 11 | 309 | 0.71 | 0.29 | 0.03 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 43.00 | 0.51 | 2.36 | 1.44 | 1.99 | -0.33 | -14.23% | 0.03 | 4 | 10,213 | 0.66 | 0.26 | 0.03 | -0.02 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 44.00 | 1.20 | 2.03 | 1.62 | 1.82 | -0.07 | -3.71% | 0.04 | 4 | 861 | 0.75 | 0.24 | 0.03 | -0.02 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 45.00 | 1.00 | 1.79 | 1.40 | 1.33 | -0.80 | -37.56% | 0.03 | 43 | 20,618 | 0.74 | 0.22 | 0.03 | -0.02 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 46.00 | 0.00 | 3.25 | 1.63 | 0.66 | 0.00 | 0.00% | 0.04 | 0 | 51 | 1.12 | 0.19 | 0.03 | -0.02 | 1/5/2026 | 1/8/2026 3:59:47 PM EST |
| 47.00 | 0.88 | 1.10 | 0.99 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 449 | 0.71 | 0.18 | 0.03 | -0.02 | 1/6/2026 | 1/8/2026 3:59:47 PM EST |
| 48.00 | 0.74 | 1.25 | 1.00 | 0.93 | -0.21 | -18.43% | 0.02 | 9 | 395 | 0.74 | 0.16 | 0.02 | -0.02 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 49.00 | 0.00 | 1.27 | 0.64 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1,302 | 0.83 | 0.14 | 0.02 | -0.02 | 1/7/2026 | 1/8/2026 3:59:47 PM EST |
| 50.00 | 0.75 | 1.00 | 0.88 | 0.78 | -0.51 | -39.54% | 0.02 | 172 | 3,527 | 0.76 | 0.14 | 0.02 | -0.02 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 55.00 | 0.10 | 0.80 | 0.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,292 | 0.71 | 0.10 | 0.02 | -0.01 | 1/7/2026 | 1/8/2026 3:59:47 PM EST |
| 60.00 | 0.20 | 0.99 | 0.60 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2,278 | 0.86 | 0.06 | 0.01 | -0.01 | 1/7/2026 | 1/8/2026 3:59:47 PM EST |
| 65.00 | 0.09 | 0.60 | 0.35 | 0.12 | -0.25 | -67.57% | 0.01 | 63 | 2,023 | 0.84 | 0.04 | 0.01 | -0.01 | 1/8/2026 | 1/8/2026 3:59:47 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 | 0.01 | 0.56 | 0.29 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,811 | 1.27 | -0.01 | 0.00 | 0.00 | 12/29/2025 | 1/8/2026 3:59:47 PM EST |
| 15.00 | 0.04 | 0.36 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,166 | 1.05 | -0.02 | 0.00 | -0.01 | 1/7/2026 | 1/8/2026 3:59:47 PM EST |
| 17.50 | 0.11 | 0.20 | 0.16 | 0.16 | 0.00 | 0.00% | 0.01 | 25 | 4,644 | 0.87 | -0.04 | 0.01 | -0.01 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 19.00 | 0.10 | 1.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 2,793 | 0.98 | -0.05 | 0.01 | -0.01 | 12/30/2025 | 1/8/2026 3:59:47 PM EST |
| 20.00 | 0.13 | 0.59 | 0.36 | 0.25 | -0.01 | -3.85% | 0.02 | 18 | 7,457 | 0.86 | -0.06 | 0.01 | -0.01 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 21.00 | 0.18 | 0.65 | 0.42 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 3,240 | 0.81 | -0.08 | 0.01 | -0.02 | 1/6/2026 | 1/8/2026 3:59:47 PM EST |
| 22.50 | 0.38 | 0.58 | 0.48 | 0.52 | +0.08 | +18.19% | 0.02 | 4 | 10,557 | 0.76 | -0.10 | 0.01 | -0.02 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 24.00 | 0.68 | 1.17 | 0.93 | 0.65 | +0.06 | +10.17% | 0.04 | 6 | 3,092 | 0.83 | -0.13 | 0.02 | -0.02 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 25.00 | 0.76 | 1.20 | 0.98 | 0.89 | +0.26 | +41.27% | 0.04 | 42 | 8,477 | 0.78 | -0.15 | 0.02 | -0.02 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 26.00 | 0.92 | 2.06 | 1.49 | 1.10 | +0.26 | +30.96% | 0.06 | 55 | 5,388 | 0.84 | -0.17 | 0.02 | -0.02 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 27.00 | 1.23 | 1.40 | 1.32 | 1.31 | +0.36 | +37.90% | 0.05 | 14 | 2,008 | 0.73 | -0.20 | 0.02 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 28.00 | 1.60 | 1.70 | 1.65 | 1.60 | +0.20 | +14.29% | 0.06 | 39 | 3,636 | 0.72 | -0.23 | 0.03 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 29.00 | 1.90 | 2.00 | 1.95 | 1.88 | +0.57 | +43.52% | 0.07 | 16 | 1,497 | 0.73 | -0.26 | 0.03 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 30.00 | 2.26 | 2.36 | 2.31 | 2.23 | +0.64 | +40.26% | 0.08 | 66 | 2,917 | 0.72 | -0.29 | 0.03 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 31.00 | 2.57 | 2.75 | 2.66 | 2.21 | +0.13 | +6.25% | 0.09 | 5 | 1,054 | 0.71 | -0.32 | 0.03 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 32.00 | 3.00 | 3.20 | 3.10 | 3.01 | +0.80 | +36.20% | 0.10 | 10 | 289 | 0.71 | -0.36 | 0.03 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 33.00 | 3.45 | 3.70 | 3.58 | 3.55 | +0.94 | +36.02% | 0.11 | 48 | 261 | 0.70 | -0.39 | 0.04 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 34.00 | 4.00 | 4.25 | 4.13 | 3.65 | +0.68 | +22.90% | 0.12 | 71 | 552 | 0.71 | -0.43 | 0.04 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 35.00 | 4.55 | 4.80 | 4.68 | 4.54 | +1.07 | +30.84% | 0.13 | 5 | 1,659 | 0.70 | -0.47 | 0.04 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 36.00 | 4.10 | 6.35 | 5.23 | 3.96 | 0.00 | 0.00% | 0.15 | 0 | 1,410 | 0.69 | -0.51 | 0.04 | -0.03 | 1/7/2026 | 1/8/2026 3:59:47 PM EST |
| 37.00 | 5.80 | 6.05 | 5.93 | 5.75 | +1.25 | +27.78% | 0.16 | 10 | 1,229 | 0.70 | -0.55 | 0.04 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 38.00 | 6.20 | 8.45 | 7.33 | 5.25 | 0.00 | 0.00% | 0.19 | 0 | 145 | 0.82 | -0.58 | 0.04 | -0.03 | 1/7/2026 | 1/8/2026 3:59:47 PM EST |
| 39.00 | 6.05 | 8.35 | 7.20 | 7.10 | +1.05 | +17.36% | 0.18 | 2 | 40 | 0.65 | -0.62 | 0.04 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 40.00 | 7.65 | 8.50 | 8.08 | 7.45 | +0.45 | +6.43% | 0.20 | 5 | 1,403 | 0.71 | -0.65 | 0.04 | -0.03 | 1/8/2026 | 1/8/2026 3:59:47 PM EST |
| 41.00 | 8.20 | 10.35 | 9.28 | % | 0.23 | 0 | 0 | 0.78 | -0.68 | 0.04 | -0.03 | 1/8/2026 3:59:47 PM EST | |||
| 42.00 | 9.30 | 11.45 | 10.38 | 9.85 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.84 | -0.71 | 0.03 | -0.03 | 12/19/2025 | 1/8/2026 3:59:47 PM EST |
| 43.00 | 10.10 | 11.40 | 10.75 | % | 0.25 | 0 | 0 | 0.76 | -0.74 | 0.03 | -0.02 | 1/8/2026 3:59:47 PM EST | |||
| 44.00 | 10.30 | 13.15 | 11.73 | % | 0.27 | 0 | 0 | 0.76 | -0.76 | 0.03 | -0.02 | 1/8/2026 3:59:47 PM EST | |||
| 45.00 | 10.75 | 13.65 | 12.20 | 14.35 | 0.00 | 0.00% | 0.27 | 0 | 481 | 1.02 | -0.78 | 0.03 | -0.02 | 12/30/2025 | 1/8/2026 3:59:47 PM EST |
| 46.00 | 12.20 | 14.90 | 13.55 | 14.25 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.79 | -0.81 | 0.03 | -0.02 | 12/26/2025 | 1/8/2026 3:59:47 PM EST |
| 47.00 | 11.85 | 15.65 | 13.75 | 22.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.09 | -0.82 | 0.03 | -0.02 | 9/12/2025 | 1/8/2026 3:59:47 PM EST |
| 48.00 | 13.15 | 16.60 | 14.88 | % | 0.31 | 0 | 0 | 1.12 | -0.84 | 0.02 | -0.02 | 1/8/2026 3:59:47 PM EST | |||
| 49.00 | 13.55 | 17.60 | 15.58 | 19.71 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.15 | -0.86 | 0.02 | -0.02 | 12/15/2025 | 1/8/2026 3:59:47 PM EST |
| 50.00 | 14.80 | 18.50 | 16.65 | 19.59 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.16 | -0.86 | 0.02 | -0.02 | 12/30/2025 | 1/8/2026 3:59:47 PM EST |
| 55.00 | 19.25 | 22.80 | 21.03 | 25.57 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.16 | -0.90 | 0.02 | -0.01 | 12/11/2025 | 1/8/2026 3:59:47 PM EST |
| 60.00 | 24.10 | 28.00 | 26.05 | 30.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.32 | -0.94 | 0.01 | -0.01 | 12/16/2025 | 1/8/2026 3:59:47 PM EST |
| 65.00 | 29.10 | 32.60 | 30.85 | 29.20 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.34 | -0.96 | 0.01 | -0.01 | 1/7/2026 | 1/8/2026 3:59:47 PM EST |