Options Chain for MODERNA INC COM (MRNA) - $49.71 as of 2/20/2026 6:41:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 35.40 | 39.00 | 37.20 | 12.69 | 0.00 | 0.00% | 2.86 | 0 | 34 | 3.23 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 2/20/2026 4:00:20 PM EST |
| 15.00 | 33.00 | 36.95 | 34.98 | 25.00 | 0.00 | 0.00% | 2.33 | 0 | 104 | 2.87 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:20 PM EST |
| 17.00 | 31.65 | 34.20 | 32.93 | 9.38 | 0.00 | 0.00% | 1.94 | 0 | 111 | 2.23 | 0.99 | 0.00 | 0.00 | 11/17/2025 | 2/20/2026 4:00:20 PM EST |
| 18.00 | 30.30 | 33.90 | 32.10 | 18.90 | 0.00 | 0.00% | 1.78 | 0 | 75 | 2.36 | 0.99 | 0.00 | -0.01 | 1/13/2026 | 2/20/2026 4:00:20 PM EST |
| 19.00 | 29.70 | 32.30 | 31.00 | 9.90 | 0.00 | 0.00% | 1.63 | 0 | 81 | 2.07 | 0.99 | 0.00 | -0.01 | 12/8/2025 | 2/20/2026 4:00:20 PM EST |
| 20.00 | 28.75 | 31.45 | 30.10 | 25.75 | 0.00 | 0.00% | 1.51 | 0 | 175 | 2.04 | 0.99 | 0.00 | -0.01 | 1/27/2026 | 2/20/2026 4:00:20 PM EST |
| 21.00 | 27.35 | 30.40 | 28.88 | 26.65 | 0.00 | 0.00% | 1.38 | 0 | 22 | 1.92 | 0.98 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:20 PM EST |
| 22.00 | 26.65 | 29.45 | 28.05 | 9.09 | 0.00 | 0.00% | 1.28 | 0 | 124 | 1.85 | 0.98 | 0.00 | -0.01 | 12/16/2025 | 2/20/2026 4:00:20 PM EST |
| 23.00 | 25.60 | 27.90 | 26.75 | 20.52 | 0.00 | 0.00% | 1.16 | 0 | 204 | 1.54 | 0.98 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:20 PM EST |
| 24.00 | 25.10 | 26.90 | 26.00 | 23.95 | 0.00 | 0.00% | 1.08 | 0 | 221 | 1.46 | 0.97 | 0.00 | -0.01 | 1/23/2026 | 2/20/2026 4:00:20 PM EST |
| 25.00 | 24.15 | 26.00 | 25.08 | 21.90 | 0.00 | 0.00% | 1.00 | 0 | 649 | 1.43 | 0.97 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 4:00:20 PM EST |
| 26.00 | 23.20 | 25.25 | 24.23 | 13.20 | 0.00 | 0.00% | 0.93 | 0 | 667 | 1.46 | 0.96 | 0.00 | -0.02 | 2/11/2026 | 2/20/2026 4:00:20 PM EST |
| 27.00 | 22.30 | 24.00 | 23.15 | 23.15 | +10.80 | +87.45% | 0.86 | 5 | 342 | 1.30 | 0.95 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 28.00 | 21.15 | 23.30 | 22.23 | 22.35 | +6.38 | +39.95% | 0.79 | 1 | 232 | 1.34 | 0.95 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 29.00 | 20.35 | 22.20 | 21.28 | 18.54 | 0.00 | 0.00% | 0.73 | 0 | 285 | 1.24 | 0.94 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 4:00:20 PM EST |
| 30.00 | 19.00 | 21.00 | 20.00 | 20.05 | -0.13 | -0.65% | 0.67 | 1 | 617 | 1.11 | 0.93 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 31.00 | 18.35 | 20.55 | 19.45 | 18.68 | +2.18 | +13.22% | 0.63 | 1 | 570 | 1.22 | 0.92 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 32.00 | 17.60 | 19.65 | 18.63 | 18.24 | +3.49 | +23.67% | 0.58 | 2 | 1,376 | 1.18 | 0.91 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 33.00 | 16.25 | 18.75 | 17.50 | 13.87 | 0.00 | 0.00% | 0.53 | 0 | 727 | 1.15 | 0.90 | 0.01 | -0.03 | 2/10/2026 | 2/20/2026 4:00:20 PM EST |
| 34.00 | 15.85 | 17.65 | 16.75 | 16.57 | +2.66 | +19.13% | 0.49 | 1 | 463 | 1.06 | 0.89 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 35.00 | 14.95 | 16.85 | 15.90 | 15.27 | +0.67 | +4.59% | 0.45 | 3 | 613 | 1.05 | 0.88 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 36.00 | 13.75 | 15.95 | 14.85 | 15.65 | 0.00 | 0.00% | 0.41 | 0 | 381 | 1.01 | 0.87 | 0.01 | -0.04 | 2/19/2026 | 2/20/2026 4:00:20 PM EST |
| 37.00 | 13.40 | 15.15 | 14.28 | 14.27 | +2.68 | +23.13% | 0.39 | 150 | 396 | 0.80 | 0.86 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 38.00 | 12.50 | 14.35 | 13.43 | 8.03 | 0.00 | 0.00% | 0.35 | 0 | 583 | 0.79 | 0.84 | 0.01 | -0.04 | 2/17/2026 | 2/20/2026 4:00:20 PM EST |
| 39.00 | 11.70 | 13.60 | 12.65 | 10.14 | 0.00 | 0.00% | 0.32 | 0 | 354 | 0.79 | 0.82 | 0.02 | -0.04 | 2/19/2026 | 2/20/2026 4:00:20 PM EST |
| 40.00 | 11.35 | 12.75 | 12.05 | 12.03 | +0.28 | +2.39% | 0.30 | 32 | 1,653 | 0.83 | 0.81 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 41.00 | 10.55 | 12.05 | 11.30 | 11.33 | +2.71 | +31.44% | 0.28 | 12 | 2,761 | 0.82 | 0.79 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 42.00 | 9.80 | 11.35 | 10.58 | 10.60 | -0.29 | -2.67% | 0.25 | 20 | 991 | 0.81 | 0.76 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 43.00 | 9.35 | 10.65 | 10.00 | 9.98 | -0.11 | -1.09% | 0.23 | 20 | 2,117 | 0.82 | 0.74 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 44.00 | 8.85 | 9.75 | 9.30 | 9.18 | +0.08 | +0.88% | 0.21 | 3 | 2,635 | 0.80 | 0.72 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 45.00 | 8.50 | 9.10 | 8.80 | 8.70 | -0.21 | -2.36% | 0.20 | 8 | 426 | 0.82 | 0.69 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 46.00 | 7.70 | 8.45 | 8.08 | 8.03 | -0.01 | -0.13% | 0.18 | 6 | 199 | 0.79 | 0.67 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 47.00 | 7.25 | 8.00 | 7.63 | 7.15 | -0.34 | -4.54% | 0.16 | 3 | 261 | 0.80 | 0.64 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 48.00 | 6.90 | 7.30 | 7.10 | 7.00 | +0.10 | +1.45% | 0.15 | 4 | 770 | 0.80 | 0.61 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 49.00 | 6.35 | 6.65 | 6.50 | 6.49 | -0.26 | -3.86% | 0.13 | 21 | 358 | 0.78 | 0.59 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 50.00 | 5.90 | 6.15 | 6.03 | 5.80 | -0.20 | -3.34% | 0.12 | 139 | 1,113 | 0.78 | 0.56 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 55.00 | 3.95 | 4.30 | 4.13 | 4.20 | +0.08 | +1.95% | 0.08 | 910 | 9,617 | 0.78 | 0.43 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 60.00 | 2.63 | 2.89 | 2.76 | 2.78 | -0.04 | -1.42% | 0.05 | 436 | 1,360 | 0.77 | 0.32 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 65.00 | 1.72 | 1.99 | 1.86 | 1.86 | -0.01 | -0.54% | 0.03 | 412 | 2,148 | 0.78 | 0.24 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 70.00 | 1.03 | 1.58 | 1.31 | 1.35 | +0.06 | +4.66% | 0.02 | 30 | 345 | 0.79 | 0.18 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 75.00 | 0.72 | 1.10 | 0.91 | 0.91 | +0.01 | +1.12% | 0.01 | 13 | 4,035 | 0.81 | 0.13 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 815 | 2.09 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/20/2026 4:00:20 PM EST |
| 15.00 | 0.05 | 0.38 | 0.22 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 454 | 1.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:20 PM EST |
| 17.00 | 0.05 | 0.59 | 0.32 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 737 | 1.53 | -0.01 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:20 PM EST |
| 18.00 | 0.05 | 0.37 | 0.21 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 404 | 1.37 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:20 PM EST |
| 19.00 | 0.05 | 0.37 | 0.21 | 0.10 | -0.03 | -23.08% | 0.01 | 1 | 1,094 | 1.30 | -0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 20.00 | 0.05 | 0.34 | 0.20 | 0.10 | -0.07 | -41.18% | 0.01 | 3 | 18,309 | 1.22 | -0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 21.00 | 0.10 | 0.43 | 0.27 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 731 | 1.25 | -0.02 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:20 PM EST |
| 22.00 | 0.10 | 0.57 | 0.34 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 9,065 | 1.23 | -0.02 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:20 PM EST |
| 23.00 | 0.10 | 0.47 | 0.29 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4,644 | 1.14 | -0.02 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:20 PM EST |
| 24.00 | 0.13 | 0.48 | 0.31 | 0.18 | -0.07 | -28.00% | 0.01 | 15 | 2,945 | 1.11 | -0.03 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 25.00 | 0.23 | 0.42 | 0.33 | 0.25 | -0.01 | -3.85% | 0.01 | 2 | 9,215 | 1.09 | -0.03 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 26.00 | 0.11 | 0.59 | 0.35 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3,454 | 1.02 | -0.04 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:20 PM EST |
| 27.00 | 0.08 | 0.64 | 0.36 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 513 | 0.96 | -0.05 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 4:00:20 PM EST |
| 28.00 | 0.32 | 0.67 | 0.50 | 0.61 | +0.13 | +27.09% | 0.02 | 2 | 1,728 | 1.02 | -0.05 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 29.00 | 0.24 | 0.50 | 0.37 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,378 | 0.91 | -0.06 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 4:00:20 PM EST |
| 30.00 | 0.50 | 0.63 | 0.57 | 0.57 | +0.06 | +11.77% | 0.02 | 21 | 12,730 | 0.96 | -0.07 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 31.00 | 0.27 | 0.94 | 0.61 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1,104 | 0.90 | -0.08 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 4:00:20 PM EST |
| 32.00 | 0.60 | 0.76 | 0.68 | 0.60 | -0.75 | -55.56% | 0.02 | 5 | 255 | 0.90 | -0.09 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 33.00 | 0.65 | 0.92 | 0.79 | 0.78 | -0.12 | -13.34% | 0.02 | 5 | 371 | 0.88 | -0.10 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 34.00 | 0.82 | 1.05 | 0.94 | 0.93 | -0.24 | -20.52% | 0.03 | 7 | 3,406 | 0.88 | -0.11 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 35.00 | 1.00 | 1.13 | 1.07 | 1.08 | +0.01 | +0.94% | 0.03 | 14 | 15,919 | 0.87 | -0.12 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 36.00 | 0.92 | 1.40 | 1.16 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 678 | 0.84 | -0.13 | 0.01 | -0.04 | 2/19/2026 | 2/20/2026 4:00:20 PM EST |
| 37.00 | 1.26 | 1.44 | 1.35 | 1.28 | -0.13 | -9.22% | 0.04 | 18 | 11,250 | 0.84 | -0.14 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 38.00 | 1.45 | 1.74 | 1.60 | 1.74 | +0.11 | +6.75% | 0.04 | 14 | 1,025 | 0.84 | -0.16 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 39.00 | 1.45 | 1.98 | 1.72 | 1.68 | -0.74 | -30.58% | 0.04 | 1 | 717 | 0.81 | -0.18 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 40.00 | 1.86 | 2.04 | 1.95 | 1.94 | -0.06 | -3.00% | 0.05 | 29 | 881 | 0.80 | -0.19 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 41.00 | 2.01 | 2.31 | 2.16 | 2.30 | -2.20 | -48.89% | 0.05 | 6 | 1,009 | 0.78 | -0.21 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 42.00 | 2.42 | 2.60 | 2.51 | 2.69 | -0.61 | -18.49% | 0.06 | 3 | 683 | 0.79 | -0.24 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 43.00 | 2.76 | 2.96 | 2.86 | 3.00 | +0.06 | +2.05% | 0.07 | 6 | 439 | 0.79 | -0.26 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 44.00 | 3.10 | 3.35 | 3.23 | 3.40 | +0.07 | +2.11% | 0.07 | 2 | 172 | 0.79 | -0.28 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 45.00 | 2.93 | 3.75 | 3.34 | 3.44 | -0.34 | -9.00% | 0.07 | 59 | 250 | 0.74 | -0.31 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 46.00 | 3.85 | 4.10 | 3.98 | 4.02 | 0.00 | 0.00% | 0.09 | 0 | 164 | 0.77 | -0.33 | 0.02 | -0.05 | 2/19/2026 | 2/20/2026 4:00:20 PM EST |
| 47.00 | 4.30 | 4.55 | 4.43 | 5.85 | 0.00 | 0.00% | 0.09 | 0 | 601 | 0.77 | -0.36 | 0.03 | -0.05 | 2/19/2026 | 2/20/2026 4:00:20 PM EST |
| 48.00 | 4.50 | 5.20 | 4.85 | 5.71 | 0.00 | 0.00% | 0.10 | 0 | 622 | 0.76 | -0.39 | 0.03 | -0.05 | 2/19/2026 | 2/20/2026 4:00:20 PM EST |
| 49.00 | 5.30 | 5.70 | 5.50 | 5.34 | -0.16 | -2.91% | 0.11 | 4 | 294 | 0.78 | -0.41 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 50.00 | 5.70 | 6.20 | 5.95 | 6.03 | -0.42 | -6.52% | 0.12 | 12 | 1,160 | 0.77 | -0.44 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 55.00 | 8.85 | 9.15 | 9.00 | 8.95 | -0.09 | -1.00% | 0.16 | 1 | 205 | 0.76 | -0.57 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 60.00 | 12.20 | 12.80 | 12.50 | 18.05 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.74 | -0.68 | 0.02 | -0.05 | 2/17/2026 | 2/20/2026 4:00:20 PM EST |
| 65.00 | 15.95 | 17.05 | 16.50 | % | 0.25 | 0 | 0 | 0.72 | -0.76 | 0.02 | -0.04 | 2/20/2026 4:00:20 PM EST | |||
| 70.00 | 20.50 | 22.35 | 21.43 | % | 0.31 | 0 | 0 | 0.80 | -0.82 | 0.02 | -0.04 | 2/20/2026 4:00:20 PM EST | |||
| 75.00 | 24.95 | 27.20 | 26.08 | % | 0.35 | 0 | 0 | 1.09 | -0.87 | 0.01 | -0.03 | 2/20/2026 4:00:20 PM EST |