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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.85 | 22.25 | 20.55 | 18.42 | 0.00 | 0.00% | 0.69 | 0 | 11 | 1.83 | 0.96 | 0.01 | -0.02 | 2/19/2026 | 2/24/2026 3:59:42 PM EST |
| 31.00 | 17.80 | 21.80 | 19.80 | 9.87 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.93 | 0.95 | 0.01 | -0.03 | 2/12/2026 | 2/24/2026 3:59:42 PM EST |
| 32.00 | 16.95 | 20.85 | 18.90 | 7.92 | 0.00 | 0.00% | 0.59 | 0 | 21 | 1.86 | 0.94 | 0.01 | -0.03 | 2/11/2026 | 2/24/2026 3:59:42 PM EST |
| 33.00 | 16.00 | 19.95 | 17.98 | 12.67 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.80 | 0.93 | 0.01 | -0.03 | 2/10/2026 | 2/24/2026 3:59:42 PM EST |
| 34.00 | 14.95 | 19.00 | 16.98 | 17.62 | % | 0.50 | 12 | 0 | 1.73 | 0.92 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:42 PM EST | |
| 35.00 | 14.05 | 18.10 | 16.08 | 9.80 | 0.00 | 0.00% | 0.46 | 0 | 12 | 1.67 | 0.90 | 0.01 | -0.05 | 2/13/2026 | 2/24/2026 3:59:42 PM EST |
| 36.00 | 13.25 | 17.15 | 15.20 | 11.93 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.60 | 0.89 | 0.01 | -0.05 | 2/19/2026 | 2/24/2026 3:59:42 PM EST |
| 37.00 | 12.80 | 15.70 | 14.25 | 14.94 | +3.99 | +36.44% | 0.39 | 1 | 8 | 1.39 | 0.87 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 38.00 | 12.00 | 14.80 | 13.40 | % | 0.35 | 0 | 0 | 1.34 | 0.85 | 0.01 | -0.06 | 2/24/2026 3:59:42 PM EST | |||
| 39.00 | 11.20 | 13.85 | 12.53 | 12.55 | -0.10 | -0.80% | 0.32 | 1 | 106 | 1.28 | 0.83 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 40.00 | 10.55 | 13.00 | 11.78 | 14.44 | 0.00 | 0.00% | 0.29 | 0 | 269 | 0.81 | 0.82 | 0.02 | -0.07 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 41.00 | 9.50 | 12.25 | 10.88 | % | 0.27 | 0 | 0 | 1.22 | 0.80 | 0.02 | -0.07 | 2/24/2026 3:59:42 PM EST | |||
| 42.00 | 8.90 | 11.00 | 9.95 | 10.70 | +3.40 | +46.58% | 0.24 | 4 | 4 | 0.80 | 0.77 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 43.00 | 8.05 | 10.65 | 9.35 | 10.40 | +0.50 | +5.06% | 0.22 | 4 | 10 | 0.83 | 0.76 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 44.00 | 7.20 | 10.00 | 8.60 | 10.60 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.82 | 0.73 | 0.02 | -0.08 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 45.00 | 6.50 | 8.60 | 7.55 | 7.75 | 0.00 | 0.00% | 0.17 | 0 | 75 | 0.83 | 0.71 | 0.02 | -0.08 | 2/20/2026 | 2/24/2026 3:59:42 PM EST |
| 46.00 | 5.90 | 8.65 | 7.28 | 7.75 | 0.00 | 0.00% | 0.16 | 0 | 176 | 0.83 | 0.69 | 0.03 | -0.08 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 47.00 | 6.40 | 7.40 | 6.90 | 6.80 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.83 | 0.66 | 0.03 | -0.08 | 2/20/2026 | 2/24/2026 3:59:42 PM EST |
| 48.00 | 4.65 | 7.00 | 5.83 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.78 | 0.63 | 0.03 | -0.08 | 2/19/2026 | 2/24/2026 3:59:42 PM EST |
| 49.00 | 5.25 | 6.15 | 5.70 | 5.90 | +0.25 | +4.43% | 0.12 | 6 | 21 | 0.84 | 0.60 | 0.03 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 50.00 | 4.35 | 5.95 | 5.15 | 5.55 | +0.30 | +5.72% | 0.10 | 12 | 48 | 0.84 | 0.57 | 0.03 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 51.00 | 4.25 | 5.30 | 4.78 | 4.92 | -0.20 | -3.91% | 0.09 | 1 | 27 | 0.87 | 0.53 | 0.03 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 52.00 | 2.78 | 5.55 | 4.17 | 4.65 | -0.25 | -5.11% | 0.08 | 7 | 8 | 0.82 | 0.50 | 0.03 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 53.00 | 3.45 | 4.45 | 3.95 | 3.99 | -2.31 | -36.67% | 0.07 | 41 | 14 | 0.78 | 0.46 | 0.03 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 54.00 | 1.99 | 3.50 | 2.75 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.71 | 0.43 | 0.04 | -0.07 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 55.00 | 2.76 | 3.60 | 3.18 | 3.26 | -0.14 | -4.12% | 0.06 | 35 | 440 | 0.79 | 0.39 | 0.03 | -0.07 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 56.00 | 2.14 | 3.45 | 2.80 | 2.99 | -0.08 | -2.61% | 0.05 | 4 | 13 | 0.76 | 0.36 | 0.03 | -0.07 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 60.00 | 1.36 | 2.40 | 1.88 | 1.98 | -0.04 | -1.98% | 0.03 | 9 | 725 | 0.74 | 0.22 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 65.00 | 0.88 | 1.57 | 1.23 | 1.30 | 0.00 | 0.00% | 0.02 | 26 | 26 | 0.82 | 0.11 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 70.00 | 0.52 | 0.85 | 0.69 | 0.62 | % | 0.01 | 13 | 0 | 0.92 | 0.05 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 3:59:42 PM EST | |
| 75.00 | 0.00 | 2.53 | 1.27 | % | 0.02 | 0 | 0 | 1.48 | 0.03 | 0.01 | -0.01 | 2/24/2026 3:59:42 PM EST | |||
| 80.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.58 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.26 | 1.13 | 0.26 | -0.02 | -7.15% | 0.04 | 3 | 183 | 2.01 | -0.04 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 31.00 | 0.00 | 2.30 | 1.15 | 0.74 | 0.00 | 0.00% | 0.04 | 0 | 405 | 1.93 | -0.05 | 0.01 | -0.03 | 2/19/2026 | 2/24/2026 3:59:42 PM EST |
| 32.00 | 0.00 | 1.91 | 0.96 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 92 | 1.71 | -0.06 | 0.01 | -0.03 | 2/20/2026 | 2/24/2026 3:59:42 PM EST |
| 33.00 | 0.00 | 2.39 | 1.20 | 1.34 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.78 | -0.07 | 0.01 | -0.03 | 2/13/2026 | 2/24/2026 3:59:42 PM EST |
| 34.00 | 0.00 | 2.48 | 1.24 | 2.37 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.72 | -0.08 | 0.01 | -0.04 | 2/9/2026 | 2/24/2026 3:59:42 PM EST |
| 35.00 | 0.00 | 1.11 | 0.56 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.21 | -0.10 | 0.01 | -0.05 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 36.00 | 0.00 | 2.18 | 1.09 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.47 | -0.11 | 0.01 | -0.05 | 2/20/2026 | 2/24/2026 3:59:42 PM EST |
| 37.00 | 0.40 | 2.75 | 1.58 | 0.68 | 0.00 | 0.00% | 0.04 | 0 | 117 | 1.17 | -0.13 | 0.01 | -0.06 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 38.00 | 0.18 | 2.17 | 1.18 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.96 | -0.15 | 0.01 | -0.06 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 39.00 | 0.80 | 1.51 | 1.16 | 0.92 | -0.23 | -20.00% | 0.03 | 9 | 14 | 0.95 | -0.17 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | 1.01 | -0.14 | -12.18% | 0.01 | 1 | 135 | 0.90 | -0.18 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 41.00 | 0.94 | 2.17 | 1.56 | 1.33 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.01 | -0.20 | 0.02 | -0.07 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 42.00 | 1.05 | 1.57 | 1.31 | 1.39 | -0.21 | -13.13% | 0.03 | 26 | 214 | 0.66 | -0.23 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 43.00 | 0.38 | 3.45 | 1.92 | 1.63 | -0.26 | -13.76% | 0.04 | 25 | 14 | 0.84 | -0.24 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 44.00 | 0.64 | 2.56 | 1.60 | 2.12 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.78 | -0.27 | 0.02 | -0.08 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 45.00 | 1.78 | 3.75 | 2.77 | 2.35 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.82 | -0.29 | 0.02 | -0.08 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 46.00 | 1.24 | 3.30 | 2.27 | 4.33 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.75 | -0.32 | 0.03 | -0.08 | 2/18/2026 | 2/24/2026 3:59:42 PM EST |
| 47.00 | 2.49 | 4.35 | 3.42 | % | 0.07 | 0 | 0 | 0.81 | -0.34 | 0.03 | -0.08 | 2/24/2026 3:59:42 PM EST | |||
| 48.00 | 2.00 | 4.15 | 3.08 | 3.40 | +0.04 | +1.19% | 0.06 | 6 | 1 | 0.75 | -0.37 | 0.03 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 49.00 | 3.55 | 5.25 | 4.40 | % | 0.09 | 0 | 0 | 0.81 | -0.40 | 0.03 | -0.08 | 2/24/2026 3:59:42 PM EST | |||
| 50.00 | 3.60 | 5.10 | 4.35 | 4.44 | -0.18 | -3.90% | 0.09 | 2 | 2 | 0.80 | -0.43 | 0.03 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 51.00 | 4.55 | 5.60 | 5.08 | 5.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.81 | -0.47 | 0.03 | -0.08 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 52.00 | 4.20 | 6.95 | 5.58 | % | 0.11 | 0 | 0 | 0.81 | -0.50 | 0.03 | -0.08 | 2/24/2026 3:59:42 PM EST | |||
| 53.00 | 5.75 | 6.75 | 6.25 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.80 | -0.54 | 0.03 | -0.08 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 54.00 | 5.30 | 8.15 | 6.73 | % | 0.12 | 0 | 0 | 0.79 | -0.57 | 0.04 | -0.07 | 2/24/2026 3:59:42 PM EST | |||
| 55.00 | 7.05 | 8.05 | 7.55 | % | 0.14 | 0 | 0 | 0.78 | -0.61 | 0.03 | -0.07 | 2/24/2026 3:59:42 PM EST | |||
| 56.00 | 7.75 | 8.75 | 8.25 | % | 0.15 | 0 | 0 | 0.78 | -0.64 | 0.03 | -0.07 | 2/24/2026 3:59:42 PM EST | |||
| 60.00 | 10.80 | 11.70 | 11.25 | 11.75 | % | 0.19 | 1 | 0 | 0.72 | -0.78 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:42 PM EST | |
| 65.00 | 13.35 | 17.25 | 15.30 | % | 0.24 | 0 | 0 | 1.22 | -0.89 | 0.02 | -0.03 | 2/24/2026 3:59:42 PM EST | |||
| 70.00 | 17.95 | 21.30 | 19.63 | % | 0.28 | 0 | 0 | 1.18 | -0.95 | 0.01 | -0.02 | 2/24/2026 3:59:42 PM EST | |||
| 75.00 | 23.35 | 26.10 | 24.73 | % | 0.33 | 0 | 0 | 1.28 | -0.97 | 0.01 | -0.01 | 2/24/2026 3:59:42 PM EST | |||
| 80.00 | 27.65 | 31.15 | 29.40 | % | 0.37 | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST |