Options Chain for MODERNA INC COM (MRNA) - $53.54 as of 3/25/2026 8:11:33 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 | 22.25 | 24.85 | 23.55 | 23.32 | +1.47 | +6.73% | 0.79 | 2 | 54 | 2.51 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 35.00 | 17.00 | 19.85 | 18.43 | % | 0.53 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:44 PM EST | |||
| 40.00 | 12.40 | 14.60 | 13.50 | % | 0.34 | 0 | 0 | 1.40 | 0.97 | 0.01 | -0.02 | 3/25/2026 3:59:44 PM EST | |||
| 41.00 | 11.40 | 14.05 | 12.73 | 11.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.49 | 0.96 | 0.01 | -0.02 | 3/23/2026 | 3/25/2026 3:59:44 PM EST |
| 42.00 | 10.65 | 12.80 | 11.73 | 10.05 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.31 | 0.95 | 0.01 | -0.03 | 3/23/2026 | 3/25/2026 3:59:44 PM EST |
| 43.00 | 9.60 | 12.05 | 10.83 | % | 0.25 | 0 | 1 | 1.31 | 0.93 | 0.02 | -0.04 | 3/25/2026 3:59:44 PM EST | |||
| 44.00 | 8.80 | 10.90 | 9.85 | 9.85 | % | 0.22 | 1 | 0 | 1.17 | 0.91 | 0.02 | -0.04 | 3/25/2026 | 3/25/2026 3:59:44 PM EST | |
| 45.00 | 7.85 | 10.15 | 9.00 | 7.75 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.17 | 0.88 | 0.02 | -0.05 | 3/23/2026 | 3/25/2026 3:59:44 PM EST |
| 46.00 | 6.95 | 9.25 | 8.10 | 8.20 | % | 0.18 | 1 | 3 | 1.11 | 0.85 | 0.03 | -0.06 | 3/25/2026 | 3/25/2026 3:59:44 PM EST | |
| 47.00 | 6.50 | 8.45 | 7.48 | % | 0.16 | 0 | 10 | 0.66 | 0.82 | 0.03 | -0.07 | 3/25/2026 3:59:44 PM EST | |||
| 47.50 | 5.70 | 8.05 | 6.88 | % | 0.14 | 0 | 0 | 1.06 | 0.80 | 0.03 | -0.07 | 3/25/2026 3:59:44 PM EST | |||
| 48.00 | 5.40 | 7.65 | 6.53 | % | 0.14 | 0 | 0 | 1.04 | 0.78 | 0.04 | -0.08 | 3/25/2026 3:59:44 PM EST | |||
| 48.50 | 4.90 | 7.50 | 6.20 | % | 0.13 | 0 | 0 | 1.08 | 0.76 | 0.04 | -0.08 | 3/25/2026 3:59:44 PM EST | |||
| 49.00 | 5.05 | 6.10 | 5.58 | 4.86 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.62 | 0.74 | 0.04 | -0.08 | 3/23/2026 | 3/25/2026 3:59:44 PM EST |
| 49.50 | 5.30 | 5.75 | 5.53 | % | 0.11 | 0 | 0 | 0.71 | 0.72 | 0.04 | -0.09 | 3/25/2026 3:59:44 PM EST | |||
| 50.00 | 4.70 | 5.40 | 5.05 | 5.26 | +1.16 | +28.30% | 0.10 | 21 | 22 | 0.67 | 0.70 | 0.04 | -0.09 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 51.00 | 3.75 | 4.85 | 4.30 | 5.00 | +1.50 | +42.86% | 0.08 | 9 | 9 | 0.64 | 0.66 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 52.00 | 3.70 | 4.25 | 3.98 | 3.17 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.71 | 0.61 | 0.05 | -0.10 | 3/24/2026 | 3/25/2026 3:59:44 PM EST |
| 53.00 | 3.15 | 3.70 | 3.43 | 3.09 | +0.52 | +20.24% | 0.06 | 5 | 49 | 0.70 | 0.56 | 0.05 | -0.10 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 54.00 | 2.48 | 3.30 | 2.89 | 2.64 | +0.43 | +19.46% | 0.05 | 11 | 268 | 0.69 | 0.51 | 0.05 | -0.10 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 55.00 | 2.27 | 2.61 | 2.44 | 2.19 | +0.23 | +11.74% | 0.04 | 27 | 146 | 0.68 | 0.46 | 0.05 | -0.10 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 56.00 | 1.89 | 2.37 | 2.13 | 2.12 | +0.37 | +21.15% | 0.04 | 4 | 29 | 0.70 | 0.41 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 57.00 | 1.54 | 2.09 | 1.82 | 1.62 | +0.12 | +8.00% | 0.03 | 6 | 18 | 0.70 | 0.36 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 58.00 | 1.00 | 1.90 | 1.45 | 1.54 | +0.30 | +24.20% | 0.02 | 5 | 13 | 0.68 | 0.32 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 59.00 | 1.10 | 1.43 | 1.27 | 1.36 | +0.47 | +52.81% | 0.02 | 9 | 71 | 0.70 | 0.28 | 0.04 | -0.08 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 60.00 | 0.65 | 1.28 | 0.97 | 1.07 | -0.01 | -0.93% | 0.02 | 23 | 289 | 0.67 | 0.24 | 0.04 | -0.07 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 61.00 | 0.66 | 1.00 | 0.83 | 0.90 | % | 0.01 | 3 | 5 | 0.69 | 0.21 | 0.04 | -0.07 | 3/25/2026 | 3/25/2026 3:59:44 PM EST | |
| 62.00 | 0.36 | 1.01 | 0.69 | 0.81 | % | 0.01 | 7 | 7 | 0.68 | 0.18 | 0.03 | -0.06 | 3/25/2026 | 3/25/2026 3:59:44 PM EST | |
| 63.00 | 0.48 | 1.20 | 0.84 | % | 0.01 | 0 | 8 | 0.78 | 0.15 | 0.03 | -0.06 | 3/25/2026 3:59:44 PM EST | |||
| 64.00 | 0.46 | 1.00 | 0.73 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.79 | 0.13 | 0.03 | -0.05 | 3/23/2026 | 3/25/2026 3:59:44 PM EST |
| 65.00 | 0.35 | 0.50 | 0.43 | 0.41 | +0.11 | +36.67% | 0.01 | 1 | 183 | 0.72 | 0.12 | 0.02 | -0.05 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 66.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.09 | 0.02 | -0.04 | 3/23/2026 | 3/25/2026 3:59:44 PM EST |
| 67.00 | 0.00 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 1.22 | 0.07 | 0.02 | -0.03 | 3/25/2026 3:59:44 PM EST | |||
| 68.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 10 | 0.97 | 0.06 | 0.02 | -0.03 | 3/25/2026 3:59:44 PM EST | |||
| 69.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 1 | 1.31 | 0.05 | 0.01 | -0.02 | 3/25/2026 3:59:44 PM EST | |||
| 70.00 | 0.03 | 0.56 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.76 | 0.04 | 0.01 | -0.02 | 3/24/2026 | 3/25/2026 3:59:44 PM EST |
| 75.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 6 | 1.46 | 0.01 | 0.00 | -0.01 | 3/25/2026 3:59:44 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 90 | 1.28 | 0.01 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 85.00 | 0.00 | 0.54 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:44 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 | 0.66 | 0.33 | % | 0.01 | 0 | 21 | 2.02 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:44 PM EST | |||
| 35.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 158 | 1.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:44 PM EST | |||
| 40.00 | 0.00 | 0.72 | 0.36 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.21 | -0.03 | 0.01 | -0.02 | 3/24/2026 | 3/25/2026 3:59:44 PM EST |
| 41.00 | 0.00 | 1.32 | 0.66 | % | 0.02 | 0 | 3 | 1.39 | -0.04 | 0.01 | -0.02 | 3/25/2026 3:59:44 PM EST | |||
| 42.00 | 0.00 | 0.74 | 0.37 | 0.30 | -0.07 | -18.92% | 0.01 | 1 | 8 | 1.06 | -0.05 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 43.00 | 0.00 | 0.63 | 0.32 | 0.38 | -0.15 | -28.31% | 0.01 | 4 | 11 | 0.94 | -0.07 | 0.02 | -0.04 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 44.00 | 0.09 | 0.90 | 0.50 | 0.44 | % | 0.01 | 7 | 27 | 0.76 | -0.09 | 0.02 | -0.04 | 3/25/2026 | 3/25/2026 3:59:44 PM EST | |
| 45.00 | 0.23 | 1.03 | 0.63 | 0.51 | -0.39 | -43.34% | 0.01 | 9 | 222 | 0.78 | -0.12 | 0.02 | -0.05 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 46.00 | 0.53 | 0.99 | 0.76 | 0.62 | -0.31 | -33.34% | 0.02 | 7 | 122 | 0.78 | -0.15 | 0.03 | -0.06 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 47.00 | 0.44 | 1.07 | 0.76 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 223 | 0.70 | -0.18 | 0.03 | -0.07 | 3/24/2026 | 3/25/2026 3:59:44 PM EST |
| 47.50 | 0.68 | 1.24 | 0.96 | 0.99 | % | 0.02 | 2 | 0 | 0.73 | -0.20 | 0.03 | -0.07 | 3/25/2026 | 3/25/2026 3:59:44 PM EST | |
| 48.00 | 0.99 | 1.44 | 1.22 | 0.98 | -0.49 | -33.34% | 0.03 | 2 | 28 | 0.77 | -0.22 | 0.04 | -0.08 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 48.50 | 0.80 | 1.63 | 1.22 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.73 | -0.24 | 0.04 | -0.08 | 3/24/2026 | 3/25/2026 3:59:44 PM EST |
| 49.00 | 1.23 | 1.48 | 1.36 | 1.47 | -0.58 | -28.30% | 0.03 | 1,000 | 140 | 0.73 | -0.26 | 0.04 | -0.08 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 49.50 | 1.27 | 1.62 | 1.45 | % | 0.03 | 0 | 0 | 0.71 | -0.28 | 0.04 | -0.09 | 3/25/2026 3:59:44 PM EST | |||
| 50.00 | 1.45 | 1.69 | 1.57 | 1.60 | -0.85 | -34.70% | 0.03 | 24 | 281 | 0.70 | -0.30 | 0.04 | -0.09 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 51.00 | 1.73 | 2.29 | 2.01 | 2.11 | -0.71 | -25.18% | 0.04 | 3 | 15 | 0.72 | -0.34 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 52.00 | 2.11 | 2.76 | 2.44 | % | 0.05 | 0 | 14 | 0.72 | -0.39 | 0.05 | -0.10 | 3/25/2026 3:59:44 PM EST | |||
| 53.00 | 2.59 | 3.20 | 2.90 | 3.13 | -1.28 | -29.03% | 0.05 | 1,000 | 13 | 0.72 | -0.44 | 0.05 | -0.10 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 54.00 | 3.10 | 3.75 | 3.43 | 3.46 | -1.19 | -25.60% | 0.06 | 3 | 44 | 0.72 | -0.49 | 0.05 | -0.10 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 55.00 | 3.70 | 4.30 | 4.00 | % | 0.07 | 0 | 93 | 0.72 | -0.54 | 0.05 | -0.10 | 3/25/2026 3:59:44 PM EST | |||
| 56.00 | 4.35 | 4.95 | 4.65 | 6.08 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.73 | -0.59 | 0.05 | -0.09 | 3/23/2026 | 3/25/2026 3:59:44 PM EST |
| 57.00 | 5.00 | 5.60 | 5.30 | % | 0.09 | 0 | 5 | 0.72 | -0.64 | 0.05 | -0.09 | 3/25/2026 3:59:44 PM EST | |||
| 58.00 | 5.70 | 6.65 | 6.18 | 7.69 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.76 | -0.68 | 0.05 | -0.09 | 3/23/2026 | 3/25/2026 3:59:44 PM EST |
| 59.00 | 6.10 | 7.05 | 6.58 | 8.60 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.67 | -0.72 | 0.04 | -0.08 | 3/23/2026 | 3/25/2026 3:59:44 PM EST |
| 60.00 | 6.80 | 8.50 | 7.65 | 9.33 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.73 | -0.76 | 0.04 | -0.07 | 3/23/2026 | 3/25/2026 3:59:44 PM EST |
| 61.00 | 7.30 | 9.65 | 8.48 | % | 0.14 | 0 | 0 | 1.05 | -0.79 | 0.04 | -0.07 | 3/25/2026 3:59:44 PM EST | |||
| 62.00 | 8.35 | 10.35 | 9.35 | % | 0.15 | 0 | 0 | 1.04 | -0.82 | 0.03 | -0.06 | 3/25/2026 3:59:44 PM EST | |||
| 63.00 | 9.15 | 11.10 | 10.13 | % | 0.16 | 0 | 0 | 1.02 | -0.85 | 0.03 | -0.06 | 3/25/2026 3:59:44 PM EST | |||
| 64.00 | 9.95 | 12.25 | 11.10 | % | 0.17 | 0 | 1 | 1.12 | -0.87 | 0.03 | -0.05 | 3/25/2026 3:59:44 PM EST | |||
| 65.00 | 10.65 | 13.60 | 12.13 | 13.83 | 0.00 | 0.00% | 0.19 | 0 | 31 | 1.27 | -0.88 | 0.02 | -0.05 | 3/23/2026 | 3/25/2026 3:59:44 PM EST |
| 66.00 | 11.70 | 14.35 | 13.03 | % | 0.20 | 0 | 0 | 1.25 | -0.91 | 0.02 | -0.04 | 3/25/2026 3:59:44 PM EST | |||
| 67.00 | 12.60 | 15.50 | 14.05 | % | 0.21 | 0 | 0 | 1.34 | -0.93 | 0.02 | -0.03 | 3/25/2026 3:59:44 PM EST | |||
| 68.00 | 13.50 | 16.20 | 14.85 | % | 0.22 | 0 | 0 | 1.30 | -0.94 | 0.02 | -0.03 | 3/25/2026 3:59:44 PM EST | |||
| 69.00 | 14.40 | 17.75 | 16.08 | % | 0.23 | 0 | 0 | 1.52 | -0.95 | 0.01 | -0.02 | 3/25/2026 3:59:44 PM EST | |||
| 70.00 | 15.60 | 17.85 | 16.73 | % | 0.24 | 0 | 0 | 1.28 | -0.96 | 0.01 | -0.02 | 3/25/2026 3:59:44 PM EST | |||
| 75.00 | 20.35 | 23.60 | 21.98 | % | 0.29 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.01 | 3/25/2026 3:59:44 PM EST | |||
| 80.00 | 24.75 | 28.60 | 26.68 | % | 0.33 | 0 | 0 | 1.91 | -0.99 | 0.00 | 0.00 | 3/25/2026 3:59:44 PM EST | |||
| 85.00 | 30.20 | 32.90 | 31.55 | % | 0.37 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:44 PM EST |