Options Chain for MODERNA INC COM (MRNA) - $54.98 as of 3/10/2026 9:48:52 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 | 23.40 | 27.30 | 25.35 | 24.78 | % | 0.85 | 1 | 0 | 1.79 | 0.98 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 4:00:09 PM EST | |
| 35.00 | 18.85 | 21.75 | 20.30 | % | 0.58 | 0 | 0 | 1.29 | 0.95 | 0.01 | -0.02 | 3/10/2026 4:00:09 PM EST | |||
| 40.00 | 14.20 | 17.55 | 15.88 | % | 0.40 | 0 | 0 | 1.18 | 0.89 | 0.01 | -0.04 | 3/10/2026 4:00:09 PM EST | |||
| 41.00 | 13.60 | 16.30 | 14.95 | % | 0.36 | 0 | 0 | 1.07 | 0.88 | 0.01 | -0.04 | 3/10/2026 4:00:09 PM EST | |||
| 42.00 | 12.70 | 15.45 | 14.08 | % | 0.34 | 0 | 0 | 1.04 | 0.86 | 0.01 | -0.04 | 3/10/2026 4:00:09 PM EST | |||
| 43.00 | 12.05 | 14.45 | 13.25 | 12.37 | % | 0.31 | 2 | 0 | 0.98 | 0.84 | 0.02 | -0.05 | 3/10/2026 | 3/10/2026 4:00:09 PM EST | |
| 44.00 | 11.25 | 13.65 | 12.45 | % | 0.28 | 0 | 0 | 0.66 | 0.83 | 0.02 | -0.05 | 3/10/2026 4:00:09 PM EST | |||
| 45.00 | 10.30 | 13.00 | 11.65 | % | 0.26 | 0 | 0 | 0.66 | 0.80 | 0.02 | -0.05 | 3/10/2026 4:00:09 PM EST | |||
| 46.00 | 9.50 | 12.20 | 10.85 | % | 0.24 | 0 | 0 | 0.67 | 0.79 | 0.02 | -0.05 | 3/10/2026 4:00:09 PM EST | |||
| 47.00 | 8.80 | 11.90 | 10.35 | 8.91 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.72 | 0.76 | 0.02 | -0.06 | 3/9/2026 | 3/10/2026 4:00:09 PM EST |
| 48.00 | 8.85 | 10.90 | 9.88 | % | 0.21 | 0 | 0 | 0.77 | 0.74 | 0.02 | -0.06 | 3/10/2026 4:00:09 PM EST | |||
| 49.00 | 8.75 | 9.70 | 9.23 | 9.51 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.77 | 0.72 | 0.02 | -0.06 | 3/9/2026 | 3/10/2026 4:00:09 PM EST |
| 50.00 | 7.10 | 9.10 | 8.10 | 6.13 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.69 | 0.69 | 0.02 | -0.06 | 3/6/2026 | 3/10/2026 4:00:09 PM EST |
| 51.00 | 7.50 | 8.60 | 8.05 | 6.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.77 | 0.67 | 0.02 | -0.06 | 3/6/2026 | 3/10/2026 4:00:09 PM EST |
| 52.00 | 7.00 | 8.00 | 7.50 | 6.70 | % | 0.14 | 1 | 0 | 0.77 | 0.64 | 0.03 | -0.06 | 3/10/2026 | 3/10/2026 4:00:09 PM EST | |
| 53.00 | 6.25 | 7.40 | 6.83 | 7.37 | % | 0.13 | 3 | 0 | 0.75 | 0.61 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 4:00:09 PM EST | |
| 54.00 | 5.90 | 6.95 | 6.43 | 6.45 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.76 | 0.59 | 0.03 | -0.07 | 3/9/2026 | 3/10/2026 4:00:09 PM EST |
| 55.00 | 5.30 | 6.25 | 5.78 | 5.15 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.74 | 0.56 | 0.03 | -0.07 | 3/9/2026 | 3/10/2026 4:00:09 PM EST |
| 56.00 | 5.00 | 5.80 | 5.40 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.75 | 0.53 | 0.03 | -0.07 | 3/9/2026 | 3/10/2026 4:00:09 PM EST |
| 57.00 | 4.50 | 5.40 | 4.95 | 5.41 | % | 0.09 | 3 | 0 | 0.74 | 0.50 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 4:00:09 PM EST | |
| 58.00 | 4.20 | 4.95 | 4.58 | 4.60 | +1.50 | +48.39% | 0.08 | 1 | 5 | 0.74 | 0.47 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 4:00:09 PM EST |
| 59.00 | 3.65 | 4.90 | 4.28 | % | 0.07 | 0 | 0 | 0.75 | 0.45 | 0.03 | -0.06 | 3/10/2026 4:00:09 PM EST | |||
| 60.00 | 3.35 | 4.25 | 3.80 | 3.77 | -0.23 | -5.75% | 0.06 | 12 | 151 | 0.73 | 0.42 | 0.03 | -0.06 | 3/10/2026 | 3/10/2026 4:00:09 PM EST |
| 61.00 | 3.15 | 4.20 | 3.68 | % | 0.06 | 0 | 0 | 0.76 | 0.40 | 0.03 | -0.06 | 3/10/2026 4:00:09 PM EST | |||
| 62.00 | 1.86 | 4.00 | 2.93 | % | 0.05 | 0 | 0 | 0.69 | 0.37 | 0.03 | -0.06 | 3/10/2026 4:00:09 PM EST | |||
| 63.00 | 2.48 | 3.80 | 3.14 | % | 0.05 | 0 | 0 | 0.76 | 0.35 | 0.03 | -0.06 | 3/10/2026 4:00:09 PM EST | |||
| 64.00 | 2.27 | 4.00 | 3.14 | % | 0.05 | 0 | 0 | 0.80 | 0.32 | 0.03 | -0.06 | 3/10/2026 4:00:09 PM EST | |||
| 65.00 | 1.84 | 3.15 | 2.50 | 2.59 | 0.00 | 0.00% | 0.04 | 0 | 208 | 0.74 | 0.30 | 0.03 | -0.06 | 3/9/2026 | 3/10/2026 4:00:09 PM EST |
| 66.00 | 1.43 | 3.40 | 2.42 | % | 0.04 | 0 | 0 | 0.76 | 0.28 | 0.02 | -0.05 | 3/10/2026 4:00:09 PM EST | |||
| 67.00 | 1.79 | 2.52 | 2.16 | % | 0.03 | 0 | 0 | 0.75 | 0.26 | 0.02 | -0.05 | 3/10/2026 4:00:09 PM EST | |||
| 68.00 | 1.04 | 2.61 | 1.83 | % | 0.03 | 0 | 0 | 0.72 | 0.24 | 0.02 | -0.05 | 3/10/2026 4:00:09 PM EST | |||
| 69.00 | 0.53 | 2.92 | 1.73 | % | 0.03 | 0 | 0 | 0.72 | 0.22 | 0.02 | -0.05 | 3/10/2026 4:00:09 PM EST | |||
| 70.00 | 1.39 | 2.52 | 1.96 | 1.59 | % | 0.03 | 1 | 0 | 0.80 | 0.21 | 0.02 | -0.04 | 3/10/2026 | 3/10/2026 4:00:09 PM EST | |
| 75.00 | 0.28 | 1.70 | 0.99 | % | 0.01 | 0 | 0 | 0.71 | 0.14 | 0.02 | -0.03 | 3/10/2026 4:00:09 PM EST | |||
| 80.00 | 0.25 | 1.43 | 0.84 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | 0.09 | 0.01 | -0.02 | 3/9/2026 | 3/10/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.20 | 0.05 | 0.01 | -0.02 | 3/10/2026 4:00:09 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 | % | 0.04 | 0 | 0 | 1.81 | -0.02 | 0.00 | -0.01 | 3/10/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.96 | 0.48 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | -0.05 | 0.01 | -0.02 | 3/9/2026 | 3/10/2026 4:00:09 PM EST |
| 40.00 | 0.35 | 1.70 | 1.03 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 201 | 0.83 | -0.11 | 0.01 | -0.04 | 3/9/2026 | 3/10/2026 4:00:09 PM EST |
| 41.00 | 0.00 | 2.85 | 1.43 | % | 0.03 | 0 | 0 | 1.21 | -0.12 | 0.01 | -0.04 | 3/10/2026 4:00:09 PM EST | |||
| 42.00 | 0.93 | 2.02 | 1.48 | % | 0.04 | 0 | 0 | 0.86 | -0.14 | 0.01 | -0.04 | 3/10/2026 4:00:09 PM EST | |||
| 43.00 | 0.87 | 2.54 | 1.71 | % | 0.04 | 0 | 0 | 0.85 | -0.16 | 0.02 | -0.05 | 3/10/2026 4:00:09 PM EST | |||
| 44.00 | 1.03 | 2.75 | 1.89 | % | 0.04 | 0 | 0 | 0.84 | -0.17 | 0.02 | -0.05 | 3/10/2026 4:00:09 PM EST | |||
| 45.00 | 1.49 | 1.98 | 1.74 | 1.89 | -0.65 | -25.60% | 0.04 | 5 | 52 | 0.77 | -0.20 | 0.02 | -0.05 | 3/10/2026 | 3/10/2026 4:00:09 PM EST |
| 46.00 | 1.70 | 3.15 | 2.43 | % | 0.05 | 0 | 0 | 0.84 | -0.21 | 0.02 | -0.05 | 3/10/2026 4:00:09 PM EST | |||
| 47.00 | 1.56 | 3.35 | 2.46 | % | 0.05 | 0 | 0 | 0.79 | -0.24 | 0.02 | -0.06 | 3/10/2026 4:00:09 PM EST | |||
| 48.00 | 2.20 | 3.25 | 2.73 | 2.54 | -1.71 | -40.24% | 0.06 | 154 | 152 | 0.78 | -0.26 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 4:00:09 PM EST |
| 49.00 | 2.62 | 3.95 | 3.29 | 3.13 | +1.52 | +94.41% | 0.07 | 1 | 3 | 0.81 | -0.28 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 4:00:09 PM EST |
| 50.00 | 2.73 | 3.85 | 3.29 | 3.56 | % | 0.07 | 150 | 0 | 0.75 | -0.31 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 4:00:09 PM EST | |
| 51.00 | 3.25 | 4.40 | 3.83 | % | 0.08 | 0 | 0 | 0.77 | -0.33 | 0.02 | -0.06 | 3/10/2026 4:00:09 PM EST | |||
| 52.00 | 3.60 | 4.80 | 4.20 | % | 0.08 | 0 | 0 | 0.76 | -0.36 | 0.03 | -0.06 | 3/10/2026 4:00:09 PM EST | |||
| 53.00 | 4.10 | 5.10 | 4.60 | % | 0.09 | 0 | 0 | 0.75 | -0.39 | 0.03 | -0.07 | 3/10/2026 4:00:09 PM EST | |||
| 54.00 | 4.55 | 5.70 | 5.13 | 5.18 | % | 0.10 | 4 | 0 | 0.75 | -0.41 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 4:00:09 PM EST | |
| 55.00 | 5.00 | 6.15 | 5.58 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.74 | -0.44 | 0.03 | -0.07 | 3/9/2026 | 3/10/2026 4:00:09 PM EST |
| 56.00 | 5.65 | 6.80 | 6.23 | 6.77 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.75 | -0.47 | 0.03 | -0.07 | 3/9/2026 | 3/10/2026 4:00:09 PM EST |
| 57.00 | 6.10 | 7.20 | 6.65 | 6.80 | % | 0.12 | 2 | 0 | 0.73 | -0.50 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 4:00:09 PM EST | |
| 58.00 | 6.90 | 7.95 | 7.43 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.75 | -0.53 | 0.03 | -0.07 | 3/6/2026 | 3/10/2026 4:00:09 PM EST |
| 59.00 | 7.30 | 8.40 | 7.85 | 8.05 | % | 0.13 | 2 | 0 | 0.72 | -0.55 | 0.03 | -0.06 | 3/10/2026 | 3/10/2026 4:00:09 PM EST | |
| 60.00 | 8.20 | 9.50 | 8.85 | % | 0.15 | 0 | 0 | 0.77 | -0.58 | 0.03 | -0.06 | 3/10/2026 4:00:09 PM EST | |||
| 61.00 | 8.75 | 9.70 | 9.23 | % | 0.15 | 0 | 0 | 0.73 | -0.60 | 0.03 | -0.06 | 3/10/2026 4:00:09 PM EST | |||
| 62.00 | 8.90 | 10.85 | 9.88 | % | 0.16 | 0 | 0 | 0.72 | -0.63 | 0.03 | -0.06 | 3/10/2026 4:00:09 PM EST | |||
| 63.00 | 10.35 | 11.40 | 10.88 | % | 0.17 | 0 | 0 | 0.75 | -0.65 | 0.03 | -0.06 | 3/10/2026 4:00:09 PM EST | |||
| 64.00 | 9.45 | 12.85 | 11.15 | % | 0.17 | 0 | 0 | 0.66 | -0.68 | 0.03 | -0.06 | 3/10/2026 4:00:09 PM EST | |||
| 65.00 | 10.95 | 13.40 | 12.18 | % | 0.19 | 0 | 0 | 0.71 | -0.70 | 0.03 | -0.06 | 3/10/2026 4:00:09 PM EST | |||
| 66.00 | 12.25 | 13.85 | 13.05 | % | 0.20 | 0 | 0 | 0.73 | -0.72 | 0.02 | -0.05 | 3/10/2026 4:00:09 PM EST | |||
| 67.00 | 12.50 | 14.65 | 13.58 | % | 0.20 | 0 | 0 | 0.67 | -0.74 | 0.02 | -0.05 | 3/10/2026 4:00:09 PM EST | |||
| 68.00 | 13.30 | 16.10 | 14.70 | % | 0.22 | 0 | 0 | 0.71 | -0.76 | 0.02 | -0.05 | 3/10/2026 4:00:09 PM EST | |||
| 69.00 | 14.10 | 17.50 | 15.80 | % | 0.23 | 0 | 0 | 0.72 | -0.78 | 0.02 | -0.05 | 3/10/2026 4:00:09 PM EST | |||
| 70.00 | 14.95 | 18.35 | 16.65 | % | 0.24 | 0 | 0 | 1.05 | -0.79 | 0.02 | -0.04 | 3/10/2026 4:00:09 PM EST | |||
| 75.00 | 19.85 | 22.65 | 21.25 | % | 0.28 | 0 | 0 | 1.09 | -0.86 | 0.02 | -0.03 | 3/10/2026 4:00:09 PM EST | |||
| 80.00 | 24.30 | 27.25 | 25.78 | % | 0.32 | 0 | 0 | 1.14 | -0.91 | 0.01 | -0.02 | 3/10/2026 4:00:09 PM EST | |||
| 85.00 | 28.75 | 32.20 | 30.48 | % | 0.36 | 0 | 0 | 1.24 | -0.95 | 0.01 | -0.02 | 3/10/2026 4:00:09 PM EST |