Options Chain for MODERNA INC COM (MRNA) - $46.60 as of 2/19/2026 12:17:39 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 | 16.50 | 18.45 | 17.48 | 17.32 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.40 | 0.95 | 0.01 | -0.02 | 2/18/2026 | 2/19/2026 10:58:49 AM EST |
| 31.00 | 15.65 | 17.55 | 16.60 | % | 0.54 | 0 | 0 | 1.48 | 0.93 | 0.01 | -0.03 | 2/19/2026 10:58:49 AM EST | |||
| 32.00 | 14.75 | 16.60 | 15.68 | 12.09 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.43 | 0.92 | 0.01 | -0.03 | 2/17/2026 | 2/19/2026 10:58:49 AM EST |
| 33.00 | 13.85 | 15.60 | 14.73 | % | 0.45 | 0 | 0 | 1.23 | 0.91 | 0.01 | -0.03 | 2/19/2026 10:58:49 AM EST | |||
| 34.00 | 13.00 | 14.75 | 13.88 | % | 0.41 | 0 | 0 | 0.92 | 0.89 | 0.01 | -0.04 | 2/19/2026 10:58:49 AM EST | |||
| 35.00 | 12.10 | 13.90 | 13.00 | 9.78 | 0.00 | 0.00% | 0.37 | 0 | 10 | 0.90 | 0.87 | 0.01 | -0.04 | 2/13/2026 | 2/19/2026 10:58:49 AM EST |
| 36.00 | 11.30 | 13.05 | 12.18 | % | 0.34 | 0 | 0 | 0.90 | 0.85 | 0.02 | -0.04 | 2/19/2026 10:58:49 AM EST | |||
| 37.00 | 10.50 | 12.25 | 11.38 | 9.35 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.87 | 0.83 | 0.02 | -0.05 | 2/17/2026 | 2/19/2026 10:58:49 AM EST |
| 38.00 | 9.45 | 11.45 | 10.45 | % | 0.27 | 0 | 0 | 0.85 | 0.81 | 0.02 | -0.05 | 2/19/2026 10:58:49 AM EST | |||
| 39.00 | 8.75 | 10.70 | 9.73 | % | 0.25 | 0 | 0 | 0.85 | 0.79 | 0.02 | -0.05 | 2/19/2026 10:58:49 AM EST | |||
| 40.00 | 7.60 | 10.00 | 8.80 | 6.54 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.87 | 0.76 | 0.02 | -0.05 | 2/17/2026 | 2/19/2026 10:58:49 AM EST |
| 41.00 | 7.30 | 8.70 | 8.00 | % | 0.20 | 0 | 0 | 0.85 | 0.74 | 0.03 | -0.06 | 2/19/2026 10:58:49 AM EST | |||
| 42.00 | 6.90 | 8.00 | 7.45 | % | 0.18 | 0 | 0 | 0.81 | 0.71 | 0.03 | -0.06 | 2/19/2026 10:58:49 AM EST | |||
| 43.00 | 6.25 | 7.10 | 6.68 | 7.52 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.85 | 0.68 | 0.03 | -0.06 | 2/18/2026 | 2/19/2026 10:58:49 AM EST |
| 44.00 | 5.85 | 6.65 | 6.25 | 4.95 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.81 | 0.65 | 0.03 | -0.06 | 2/17/2026 | 2/19/2026 10:58:49 AM EST |
| 45.00 | 5.20 | 6.00 | 5.60 | 5.70 | +1.46 | +34.44% | 0.12 | 2 | 5 | 0.78 | 0.62 | 0.03 | -0.06 | 2/19/2026 | 2/19/2026 10:58:49 AM EST |
| 46.00 | 4.75 | 5.75 | 5.25 | 4.14 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.80 | 0.59 | 0.03 | -0.06 | 2/13/2026 | 2/19/2026 10:58:49 AM EST |
| 47.00 | 4.30 | 5.05 | 4.68 | % | 0.10 | 0 | 0 | 0.73 | 0.55 | 0.03 | -0.06 | 2/19/2026 10:58:49 AM EST | |||
| 48.00 | 4.15 | 4.65 | 4.40 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.81 | 0.52 | 0.03 | -0.06 | 2/18/2026 | 2/19/2026 10:58:49 AM EST |
| 49.00 | 3.55 | 4.35 | 3.95 | % | 0.08 | 0 | 0 | 0.76 | 0.49 | 0.03 | -0.06 | 2/19/2026 10:58:49 AM EST | |||
| 50.00 | 3.35 | 3.90 | 3.63 | 3.98 | +0.39 | +10.87% | 0.07 | 1 | 12 | 0.81 | 0.47 | 0.03 | -0.06 | 2/19/2026 | 2/19/2026 10:58:49 AM EST |
| 51.00 | 2.92 | 3.70 | 3.31 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.77 | 0.44 | 0.03 | -0.06 | 2/17/2026 | 2/19/2026 10:58:49 AM EST |
| 52.00 | 2.70 | 3.25 | 2.98 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.79 | 0.42 | 0.03 | -0.06 | 2/17/2026 | 2/19/2026 10:58:49 AM EST |
| 53.00 | 2.22 | 3.10 | 2.66 | % | 0.05 | 0 | 0 | 0.74 | 0.40 | 0.03 | -0.07 | 2/19/2026 10:58:49 AM EST | |||
| 54.00 | 2.18 | 2.73 | 2.46 | % | 0.05 | 0 | 0 | 0.87 | 0.37 | 0.03 | -0.06 | 2/19/2026 10:58:49 AM EST | |||
| 55.00 | 1.80 | 2.56 | 2.18 | 1.46 | 0.00 | 0.00% | 0.04 | 0 | 152 | 0.80 | 0.36 | 0.03 | -0.06 | 2/13/2026 | 2/19/2026 10:58:49 AM EST |
| 56.00 | 1.74 | 2.30 | 2.02 | % | 0.04 | 0 | 0 | 0.79 | 0.34 | 0.03 | -0.07 | 2/19/2026 10:58:49 AM EST | |||
| 60.00 | 1.11 | 1.73 | 1.42 | 1.44 | +0.05 | +3.60% | 0.02 | 76 | 511 | 0.80 | 0.30 | 0.02 | -0.07 | 2/19/2026 | 2/19/2026 10:58:49 AM 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 | 1.63 | 0.82 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 200 | 1.40 | -0.05 | 0.01 | -0.02 | 2/12/2026 | 2/19/2026 10:58:49 AM EST |
| 31.00 | 0.18 | 1.54 | 0.86 | 0.97 | +0.39 | +67.25% | 0.03 | 77 | 405 | 1.09 | -0.07 | 0.01 | -0.03 | 2/19/2026 | 2/19/2026 10:58:49 AM EST |
| 32.00 | 0.00 | 1.63 | 0.82 | % | 0.03 | 0 | 0 | 1.32 | -0.08 | 0.01 | -0.03 | 2/19/2026 10:58:49 AM EST | |||
| 33.00 | 0.00 | 1.97 | 0.99 | % | 0.03 | 0 | 0 | 1.28 | -0.09 | 0.01 | -0.03 | 2/19/2026 10:58:49 AM EST | |||
| 34.00 | 0.00 | 2.60 | 1.30 | 1.44 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.36 | -0.11 | 0.01 | -0.04 | 2/17/2026 | 2/19/2026 10:58:49 AM EST |
| 35.00 | 0.76 | 2.75 | 1.76 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 201 | 1.05 | -0.13 | 0.01 | -0.04 | 2/17/2026 | 2/19/2026 10:58:49 AM EST |
| 36.00 | 0.89 | 3.05 | 1.97 | 1.18 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.05 | -0.15 | 0.02 | -0.04 | 2/18/2026 | 2/19/2026 10:58:49 AM EST |
| 37.00 | 0.24 | 2.96 | 1.60 | 1.59 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.86 | -0.17 | 0.02 | -0.05 | 2/18/2026 | 2/19/2026 10:58:49 AM EST |
| 38.00 | 0.72 | 1.87 | 1.30 | 1.66 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.77 | -0.19 | 0.02 | -0.05 | 2/18/2026 | 2/19/2026 10:58:49 AM EST |
| 39.00 | 1.51 | 3.50 | 2.51 | 2.85 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.96 | -0.21 | 0.02 | -0.05 | 2/17/2026 | 2/19/2026 10:58:49 AM EST |
| 40.00 | 0.98 | 2.44 | 1.71 | % | 0.04 | 0 | 0 | 0.79 | -0.24 | 0.02 | -0.05 | 2/19/2026 10:58:49 AM EST | |||
| 41.00 | 2.05 | 2.92 | 2.49 | % | 0.06 | 0 | 0 | 0.77 | -0.26 | 0.03 | -0.06 | 2/19/2026 10:58:49 AM EST | |||
| 42.00 | 2.29 | 3.15 | 2.72 | 3.06 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.81 | -0.29 | 0.03 | -0.06 | 2/18/2026 | 2/19/2026 10:58:49 AM EST |
| 43.00 | 2.75 | 3.70 | 3.23 | % | 0.08 | 0 | 0 | 0.80 | -0.32 | 0.03 | -0.06 | 2/19/2026 10:58:49 AM EST | |||
| 44.00 | 3.05 | 4.00 | 3.53 | % | 0.08 | 0 | 0 | 0.80 | -0.35 | 0.03 | -0.06 | 2/19/2026 10:58:49 AM EST | |||
| 45.00 | 3.60 | 4.60 | 4.10 | % | 0.09 | 0 | 0 | 0.80 | -0.38 | 0.03 | -0.06 | 2/19/2026 10:58:49 AM EST | |||
| 46.00 | 3.95 | 5.00 | 4.48 | 6.25 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.79 | -0.41 | 0.03 | -0.06 | 2/17/2026 | 2/19/2026 10:58:49 AM EST |
| 47.00 | 4.65 | 5.50 | 5.08 | % | 0.11 | 0 | 0 | 0.85 | -0.45 | 0.03 | -0.06 | 2/19/2026 10:58:49 AM EST | |||
| 48.00 | 5.25 | 6.30 | 5.78 | % | 0.12 | 0 | 0 | 0.76 | -0.48 | 0.03 | -0.06 | 2/19/2026 10:58:49 AM EST | |||
| 49.00 | 5.80 | 6.70 | 6.25 | % | 0.13 | 0 | 0 | 0.79 | -0.51 | 0.03 | -0.06 | 2/19/2026 10:58:49 AM EST | |||
| 50.00 | 6.50 | 7.45 | 6.98 | % | 0.14 | 0 | 0 | 0.74 | -0.53 | 0.03 | -0.06 | 2/19/2026 10:58:49 AM EST | |||
| 51.00 | 7.10 | 8.00 | 7.55 | % | 0.15 | 0 | 0 | 0.79 | -0.56 | 0.03 | -0.06 | 2/19/2026 10:58:49 AM EST | |||
| 52.00 | 7.95 | 8.80 | 8.38 | % | 0.16 | 0 | 0 | 0.73 | -0.58 | 0.03 | -0.06 | 2/19/2026 10:58:49 AM EST | |||
| 53.00 | 8.60 | 9.40 | 9.00 | % | 0.17 | 0 | 0 | 0.79 | -0.60 | 0.03 | -0.07 | 2/19/2026 10:58:49 AM EST | |||
| 54.00 | 8.80 | 10.85 | 9.83 | % | 0.18 | 0 | 0 | 0.84 | -0.63 | 0.03 | -0.06 | 2/19/2026 10:58:49 AM EST | |||
| 55.00 | 10.00 | 11.35 | 10.68 | % | 0.19 | 0 | 0 | 0.78 | -0.64 | 0.03 | -0.06 | 2/19/2026 10:58:49 AM EST | |||
| 56.00 | 10.80 | 11.95 | 11.38 | % | 0.20 | 0 | 0 | 0.82 | -0.66 | 0.03 | -0.07 | 2/19/2026 10:58:49 AM EST | |||
| 60.00 | 13.65 | 15.55 | 14.60 | % | 0.24 | 0 | 0 | 0.79 | -0.70 | 0.02 | -0.07 | 2/19/2026 10:58:49 AM EST |