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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.10 | 20.85 | 18.98 | 19.00 | % | 0.63 | 2 | 0 | 1.58 | 0.96 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 35.00 | 12.45 | 16.00 | 14.23 | 13.55 | % | 0.41 | 1 | 0 | 1.25 | 0.89 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 38.00 | 10.20 | 12.80 | 11.50 | % | 0.30 | 0 | 0 | 1.00 | 0.84 | 0.02 | -0.04 | 1/23/2026 3:59:59 PM EST | |||
| 39.00 | 9.00 | 11.85 | 10.43 | % | 0.27 | 0 | 0 | 0.94 | 0.81 | 0.02 | -0.05 | 1/23/2026 3:59:59 PM EST | |||
| 40.00 | 8.20 | 11.85 | 10.03 | 9.76 | % | 0.25 | 3 | 0 | 1.08 | 0.80 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 41.00 | 7.45 | 11.35 | 9.40 | % | 0.23 | 0 | 0 | 1.11 | 0.78 | 0.02 | -0.05 | 1/23/2026 3:59:59 PM EST | |||
| 42.00 | 6.85 | 10.65 | 8.75 | 13.61 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.09 | 0.75 | 0.02 | -0.06 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 43.00 | 6.85 | 10.00 | 8.43 | % | 0.20 | 0 | 0 | 0.78 | 0.72 | 0.02 | -0.06 | 1/23/2026 3:59:59 PM EST | |||
| 44.00 | 6.85 | 8.85 | 7.85 | % | 0.18 | 0 | 0 | 0.80 | 0.70 | 0.03 | -0.06 | 1/23/2026 3:59:59 PM EST | |||
| 45.00 | 6.80 | 8.85 | 7.83 | 10.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.89 | 0.67 | 0.03 | -0.06 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 46.00 | 5.90 | 7.45 | 6.68 | % | 0.15 | 0 | 0 | 0.80 | 0.64 | 0.03 | -0.06 | 1/23/2026 3:59:59 PM EST | |||
| 47.00 | 4.10 | 7.35 | 5.73 | 5.40 | % | 0.12 | 1 | 0 | 0.73 | 0.61 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 48.00 | 3.80 | 6.85 | 5.33 | 4.85 | % | 0.11 | 47 | 0 | 0.74 | 0.58 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 49.00 | 3.05 | 6.45 | 4.75 | % | 0.10 | 0 | 0 | 0.73 | 0.55 | 0.03 | -0.06 | 1/23/2026 3:59:59 PM EST | |||
| 50.00 | 2.68 | 6.05 | 4.37 | 4.50 | -2.45 | -35.26% | 0.09 | 2 | 27 | 0.73 | 0.52 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 51.00 | 2.66 | 5.60 | 4.13 | 3.30 | % | 0.08 | 1 | 0 | 0.76 | 0.49 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 52.00 | 2.65 | 5.40 | 4.03 | % | 0.08 | 0 | 0 | 0.80 | 0.46 | 0.03 | -0.06 | 1/23/2026 3:59:59 PM EST | |||
| 53.00 | 2.62 | 4.70 | 3.66 | 4.25 | -1.55 | -26.73% | 0.07 | 2 | 4 | 0.79 | 0.42 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 54.00 | 2.60 | 3.65 | 3.13 | 2.28 | -4.02 | -63.81% | 0.06 | 3 | 15 | 0.76 | 0.39 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 55.00 | 2.60 | 3.35 | 2.98 | 2.46 | -3.00 | -54.95% | 0.05 | 61 | 7 | 0.78 | 0.36 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 56.00 | 1.84 | 3.20 | 2.52 | 3.31 | % | 0.04 | 13 | 0 | 0.75 | 0.33 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 57.00 | 1.45 | 2.94 | 2.20 | 2.26 | -1.74 | -43.50% | 0.04 | 4 | 2 | 0.74 | 0.31 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 58.00 | 1.45 | 2.65 | 2.05 | 2.16 | -2.29 | -51.47% | 0.04 | 11 | 12 | 0.75 | 0.28 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 59.00 | 1.58 | 2.22 | 1.90 | 1.93 | % | 0.03 | 74 | 0 | 0.76 | 0.26 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 60.00 | 0.97 | 2.35 | 1.66 | 1.77 | % | 0.03 | 63 | 0 | 0.75 | 0.24 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 61.00 | 0.89 | 1.94 | 1.42 | 1.61 | % | 0.02 | 2 | 0 | 0.73 | 0.22 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 62.00 | 0.90 | 3.45 | 2.18 | % | 0.04 | 0 | 0 | 0.90 | 0.20 | 0.02 | -0.04 | 1/23/2026 3:59:59 PM EST | |||
| 63.00 | 0.97 | 2.32 | 1.65 | 1.19 | % | 0.03 | 1 | 0 | 0.84 | 0.18 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 64.00 | 0.56 | 2.86 | 1.71 | % | 0.03 | 0 | 0 | 0.86 | 0.17 | 0.02 | -0.04 | 1/23/2026 3:59:59 PM EST | |||
| 65.00 | 0.43 | 3.05 | 1.74 | % | 0.03 | 0 | 0 | 0.88 | 0.15 | 0.02 | -0.03 | 1/23/2026 3:59:59 PM EST | |||
| 66.00 | 0.68 | 2.75 | 1.72 | % | 0.03 | 0 | 0 | 0.92 | 0.14 | 0.02 | -0.03 | 1/23/2026 3:59:59 PM EST | |||
| 70.00 | 0.52 | 1.80 | 1.16 | % | 0.02 | 0 | 0 | 0.91 | 0.10 | 0.01 | -0.03 | 1/23/2026 3:59:59 PM EST | |||
| 75.00 | 0.25 | 0.91 | 0.58 | 0.44 | % | 0.01 | 16 | 0 | 0.85 | 0.09 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.19 | 0.60 | % | 0.02 | 0 | 0 | 1.33 | -0.04 | 0.01 | -0.02 | 1/23/2026 3:59:59 PM EST | |||
| 35.00 | 0.17 | 1.63 | 0.90 | 1.15 | % | 0.03 | 1 | 0 | 0.86 | -0.11 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 38.00 | 0.80 | 1.90 | 1.35 | 1.08 | % | 0.04 | 1 | 0 | 0.86 | -0.16 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 39.00 | 0.01 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.59 | -0.19 | 0.02 | -0.05 | 1/23/2026 3:59:59 PM EST | |||
| 40.00 | 1.16 | 2.71 | 1.94 | 1.60 | +0.89 | +125.36% | 0.05 | 356 | 211 | 0.87 | -0.20 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 41.00 | 1.22 | 3.65 | 2.44 | % | 0.06 | 0 | 0 | 0.90 | -0.22 | 0.02 | -0.05 | 1/23/2026 3:59:59 PM EST | |||
| 42.00 | 1.49 | 2.58 | 2.04 | 2.17 | +0.95 | +77.87% | 0.05 | 2 | 1 | 0.77 | -0.25 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 43.00 | 1.84 | 2.86 | 2.35 | 2.47 | % | 0.05 | 1 | 0 | 0.76 | -0.28 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 44.00 | 2.10 | 3.40 | 2.75 | 3.09 | % | 0.06 | 4 | 0 | 0.77 | -0.30 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 45.00 | 2.07 | 3.65 | 2.86 | 2.44 | 0.00 | 0.00% | 0.06 | 0 | 200 | 0.72 | -0.33 | 0.03 | -0.06 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 46.00 | 1.98 | 5.00 | 3.49 | 3.75 | +1.45 | +63.05% | 0.08 | 1 | 4 | 0.75 | -0.36 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 47.00 | 2.73 | 5.30 | 4.02 | 2.66 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.76 | -0.39 | 0.03 | -0.06 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 48.00 | 2.95 | 5.65 | 4.30 | 4.55 | % | 0.09 | 1 | 0 | 0.73 | -0.42 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 49.00 | 3.90 | 6.45 | 5.18 | % | 0.11 | 0 | 0 | 0.78 | -0.45 | 0.03 | -0.06 | 1/23/2026 3:59:59 PM EST | |||
| 50.00 | 3.85 | 7.20 | 5.53 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.75 | -0.48 | 0.03 | -0.06 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 51.00 | 4.60 | 8.00 | 6.30 | % | 0.12 | 0 | 0 | 0.77 | -0.51 | 0.03 | -0.06 | 1/23/2026 3:59:59 PM EST | |||
| 52.00 | 4.75 | 8.45 | 6.60 | % | 0.13 | 0 | 0 | 0.72 | -0.54 | 0.03 | -0.06 | 1/23/2026 3:59:59 PM EST | |||
| 53.00 | 5.60 | 9.10 | 7.35 | % | 0.14 | 0 | 0 | 0.73 | -0.58 | 0.03 | -0.06 | 1/23/2026 3:59:59 PM EST | |||
| 54.00 | 7.75 | 8.55 | 8.15 | % | 0.15 | 0 | 0 | 0.75 | -0.61 | 0.03 | -0.06 | 1/23/2026 3:59:59 PM EST | |||
| 55.00 | 7.90 | 10.70 | 9.30 | 10.55 | +5.55 | +111.00% | 0.17 | 1 | 3 | 0.82 | -0.64 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 56.00 | 7.70 | 11.45 | 9.58 | % | 0.17 | 0 | 0 | 0.73 | -0.67 | 0.03 | -0.05 | 1/23/2026 3:59:59 PM EST | |||
| 57.00 | 8.40 | 12.30 | 10.35 | % | 0.18 | 0 | 0 | 0.71 | -0.69 | 0.03 | -0.05 | 1/23/2026 3:59:59 PM EST | |||
| 58.00 | 10.50 | 11.70 | 11.10 | % | 0.19 | 0 | 0 | 0.75 | -0.72 | 0.03 | -0.05 | 1/23/2026 3:59:59 PM EST | |||
| 59.00 | 10.10 | 14.00 | 12.05 | % | 0.20 | 0 | 0 | 1.11 | -0.74 | 0.03 | -0.05 | 1/23/2026 3:59:59 PM EST | |||
| 60.00 | 11.00 | 14.85 | 12.93 | % | 0.22 | 0 | 0 | 1.12 | -0.76 | 0.03 | -0.05 | 1/23/2026 3:59:59 PM EST | |||
| 61.00 | 11.80 | 15.70 | 13.75 | % | 0.23 | 0 | 0 | 1.14 | -0.78 | 0.02 | -0.04 | 1/23/2026 3:59:59 PM EST | |||
| 62.00 | 13.65 | 16.45 | 15.05 | % | 0.24 | 0 | 0 | 0.85 | -0.80 | 0.02 | -0.04 | 1/23/2026 3:59:59 PM EST | |||
| 63.00 | 14.80 | 17.30 | 16.05 | % | 0.25 | 0 | 0 | 0.89 | -0.82 | 0.02 | -0.04 | 1/23/2026 3:59:59 PM EST | |||
| 64.00 | 14.40 | 18.30 | 16.35 | % | 0.26 | 0 | 0 | 1.17 | -0.83 | 0.02 | -0.04 | 1/23/2026 3:59:59 PM EST | |||
| 65.00 | 16.35 | 19.20 | 17.78 | % | 0.27 | 0 | 0 | 0.86 | -0.85 | 0.02 | -0.03 | 1/23/2026 3:59:59 PM EST | |||
| 66.00 | 17.40 | 20.00 | 18.70 | % | 0.28 | 0 | 0 | 0.88 | -0.86 | 0.02 | -0.03 | 1/23/2026 3:59:59 PM EST | |||
| 70.00 | 20.05 | 23.85 | 21.95 | % | 0.31 | 0 | 0 | 1.27 | -0.90 | 0.01 | -0.03 | 1/23/2026 3:59:59 PM EST | |||
| 75.00 | 24.85 | 28.65 | 26.75 | % | 0.36 | 0 | 0 | 1.36 | -0.91 | 0.01 | -0.03 | 1/23/2026 3:59:59 PM EST |