Options Chain for MODERNA INC COM (MRNA) - $51.28 as of 4/10/2026 6:30:43 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 | 22.35 | 25.55 | 23.95 | 21.21 | 0.00 | 0.00% | 0.80 | 0 | 22 | 4.01 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:06 PM EST |
| 35.00 | 17.45 | 20.60 | 19.03 | 19.55 | +0.93 | +5.00% | 0.54 | 1 | 15 | 3.21 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 39.00 | 13.70 | 16.10 | 14.90 | 15.37 | +0.17 | +1.12% | 0.38 | 1 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 40.00 | 12.60 | 15.10 | 13.85 | 14.50 | +0.48 | +3.43% | 0.35 | 1 | 9 | 2.30 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 41.00 | 11.65 | 14.05 | 12.85 | 13.36 | +0.26 | +1.99% | 0.31 | 1 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 41.50 | 11.20 | 13.65 | 12.43 | % | 0.30 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 42.00 | 10.70 | 13.15 | 11.93 | 12.13 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.06 | 0.99 | 0.01 | -0.01 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 42.50 | 9.40 | 12.65 | 11.03 | % | 0.26 | 0 | 0 | 1.99 | 0.99 | 0.01 | -0.01 | 4/17/2026 4:00:06 PM EST | |||
| 43.00 | 9.50 | 12.15 | 10.83 | 10.58 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.93 | 0.98 | 0.01 | -0.01 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 43.50 | 8.70 | 11.65 | 10.18 | 8.62 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.86 | 0.98 | 0.01 | -0.01 | 4/10/2026 | 4/17/2026 4:00:06 PM EST |
| 44.00 | 8.75 | 11.20 | 9.98 | % | 0.23 | 0 | 0 | 1.82 | 0.94 | 0.02 | -0.05 | 4/17/2026 4:00:06 PM EST | |||
| 44.50 | 8.10 | 10.55 | 9.33 | % | 0.21 | 0 | 0 | 1.68 | 0.94 | 0.02 | -0.05 | 4/17/2026 4:00:06 PM EST | |||
| 45.00 | 7.55 | 10.15 | 8.85 | 7.01 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.67 | 0.93 | 0.02 | -0.06 | 4/9/2026 | 4/17/2026 4:00:06 PM EST |
| 45.50 | 7.10 | 9.65 | 8.38 | % | 0.18 | 0 | 0 | 1.60 | 0.93 | 0.02 | -0.06 | 4/17/2026 4:00:06 PM EST | |||
| 46.00 | 6.80 | 9.15 | 7.98 | 8.55 | +1.20 | +16.33% | 0.17 | 1 | 14 | 1.54 | 0.93 | 0.02 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 46.50 | 6.15 | 8.70 | 7.43 | % | 0.16 | 0 | 0 | 1.50 | 0.92 | 0.03 | -0.06 | 4/17/2026 4:00:06 PM EST | |||
| 47.00 | 5.65 | 8.25 | 6.95 | 7.81 | +0.84 | +12.06% | 0.15 | 1 | 20 | 1.46 | 0.91 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 47.50 | 5.25 | 7.60 | 6.43 | 6.32 | -0.57 | -8.28% | 0.14 | 4 | 10 | 1.33 | 0.91 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 48.00 | 4.75 | 7.30 | 6.03 | 5.82 | -0.60 | -9.35% | 0.13 | 4 | 26 | 1.35 | 0.85 | 0.04 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 48.50 | 3.70 | 6.85 | 5.28 | 6.24 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.30 | 0.83 | 0.04 | -0.10 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 49.00 | 4.50 | 5.55 | 5.03 | 5.03 | +0.04 | +0.81% | 0.10 | 5 | 51 | 0.89 | 0.82 | 0.05 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 49.50 | 4.10 | 5.20 | 4.65 | 4.65 | -0.01 | -0.22% | 0.09 | 5 | 7 | 0.92 | 0.80 | 0.05 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 50.00 | 3.20 | 4.90 | 4.05 | 3.95 | -0.22 | -5.28% | 0.08 | 46 | 102 | 0.92 | 0.78 | 0.06 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 51.00 | 3.35 | 3.75 | 3.55 | 4.20 | +0.65 | +18.31% | 0.07 | 18 | 1,064 | 0.67 | 0.73 | 0.07 | -0.11 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 52.00 | 2.66 | 3.05 | 2.86 | 2.96 | -0.84 | -22.11% | 0.06 | 80 | 811 | 0.65 | 0.66 | 0.08 | -0.12 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 53.00 | 2.08 | 2.43 | 2.26 | 2.40 | -0.90 | -27.28% | 0.04 | 63 | 445 | 0.65 | 0.58 | 0.09 | -0.12 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 54.00 | 1.70 | 1.96 | 1.83 | 1.80 | -0.89 | -33.09% | 0.03 | 328 | 318 | 0.67 | 0.49 | 0.09 | -0.13 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 55.00 | 1.34 | 1.49 | 1.42 | 1.40 | -0.90 | -39.13% | 0.03 | 1,065 | 928 | 0.67 | 0.40 | 0.08 | -0.13 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 56.00 | 1.06 | 1.14 | 1.10 | 1.11 | -0.65 | -36.94% | 0.02 | 21,828 | 782 | 0.68 | 0.33 | 0.08 | -0.12 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 57.00 | 0.77 | 0.89 | 0.83 | 0.85 | -0.55 | -39.29% | 0.01 | 3,716 | 407 | 0.68 | 0.27 | 0.07 | -0.11 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 58.00 | 0.60 | 0.71 | 0.66 | 0.73 | -0.50 | -40.65% | 0.01 | 948 | 183 | 0.70 | 0.22 | 0.06 | -0.11 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 59.00 | 0.46 | 0.54 | 0.50 | 0.44 | -0.52 | -54.17% | 0.01 | 20,807 | 136 | 0.71 | 0.18 | 0.05 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 60.00 | 0.35 | 0.47 | 0.41 | 0.36 | -0.39 | -52.00% | 0.01 | 5,392 | 452 | 0.74 | 0.14 | 0.04 | -0.09 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 61.00 | 0.18 | 0.34 | 0.26 | 0.40 | -0.15 | -27.28% | 0.00 | 241 | 241 | 0.71 | 0.12 | 0.04 | -0.08 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 62.00 | 0.21 | 0.28 | 0.25 | 0.35 | -0.12 | -25.54% | 0.00 | 379 | 223 | 0.77 | 0.10 | 0.03 | -0.07 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 63.00 | 0.00 | 0.56 | 0.28 | 0.26 | -2.09 | -88.94% | 0.00 | 6 | 27 | 1.31 | 0.05 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 64.00 | 0.00 | 0.31 | 0.16 | 0.14 | -0.09 | -39.13% | 0.00 | 17 | 3 | 1.05 | 0.04 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.31 | -68.89% | 0.00 | 88 | 299 | 0.75 | 0.04 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 66.00 | 0.01 | 1.02 | 0.52 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | 0.03 | 0.01 | -0.03 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 67.00 | 0.01 | 0.49 | 0.25 | 0.10 | -0.19 | -65.52% | 0.00 | 32 | 4 | 0.95 | 0.03 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 68.00 | 0.00 | 2.18 | 1.09 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 79 | 2.15 | 0.01 | 0.00 | -0.01 | 4/8/2026 | 4/17/2026 4:00:06 PM EST |
| 69.00 | 0.00 | 2.15 | 1.08 | 0.11 | -0.04 | -26.67% | 0.02 | 20 | 66 | 2.21 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.26 | 0.13 | 0.17 | +0.09 | +112.50% | 0.00 | 1 | 52 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 2.10 | 1.05 | 0.03 | -0.19 | -86.37% | 0.01 | 1 | 77 | 2.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.87 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.12 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 4:00:06 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 | 0.03 | 0.02 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.47 | 0.24 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.20 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 4:00:06 PM EST |
| 39.00 | 0.03 | 0.08 | 0.06 | 0.04 | +0.02 | +100.00% | 0.00 | 34 | 17 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.32 | 0.16 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 170 | 1.48 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 1.07 | 0.54 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.96 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 41.50 | 0.00 | 1.34 | 0.67 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 42.00 | 0.04 | 0.32 | 0.18 | 0.04 | -0.02 | -33.34% | 0.00 | 32 | 69 | 1.05 | -0.01 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 42.50 | 0.00 | 1.16 | 0.58 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | -0.01 | 0.01 | -0.01 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 43.00 | 0.05 | 0.22 | 0.14 | 0.09 | -0.28 | -75.68% | 0.00 | 1 | 82 | 1.14 | -0.02 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 43.50 | 0.00 | 0.96 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.68 | -0.02 | 0.01 | -0.01 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 44.00 | 0.05 | 0.21 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 3 | 133 | 0.86 | -0.06 | 0.02 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 44.50 | 0.05 | 0.69 | 0.37 | 0.11 | -0.01 | -8.34% | 0.01 | 3 | 37 | 1.01 | -0.06 | 0.02 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 45.00 | 0.05 | 0.43 | 0.24 | 0.14 | -0.05 | -26.32% | 0.01 | 9 | 136 | 0.87 | -0.07 | 0.02 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 45.50 | 0.05 | 0.98 | 0.52 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.00 | -0.07 | 0.02 | -0.06 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 46.00 | 0.07 | 1.36 | 0.72 | 0.14 | -0.09 | -39.13% | 0.02 | 255 | 320 | 1.07 | -0.07 | 0.02 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 46.50 | 0.02 | 0.25 | 0.14 | 0.27 | +0.02 | +8.00% | 0.00 | 3 | 61 | 0.64 | -0.08 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 47.00 | 0.00 | 0.26 | 0.13 | 0.60 | +0.28 | +87.50% | 0.00 | 3 | 362 | 0.82 | -0.09 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 1.14 | 0.57 | 0.20 | -0.22 | -52.39% | 0.01 | 13 | 20 | 1.21 | -0.09 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 48.00 | 0.08 | 0.62 | 0.35 | 0.25 | -0.15 | -37.50% | 0.01 | 13 | 171 | 0.69 | -0.15 | 0.04 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 48.50 | 0.28 | 0.43 | 0.36 | 0.47 | -0.06 | -11.33% | 0.01 | 8 | 19 | 0.68 | -0.17 | 0.04 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 49.00 | 0.37 | 0.56 | 0.47 | 0.46 | -0.12 | -20.69% | 0.01 | 56 | 42 | 0.70 | -0.18 | 0.05 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 49.50 | 0.49 | 0.57 | 0.53 | 0.59 | +0.04 | +7.28% | 0.01 | 183 | 112 | 0.68 | -0.20 | 0.05 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 50.00 | 0.57 | 0.68 | 0.63 | 0.61 | +0.21 | +52.50% | 0.01 | 127 | 481 | 0.67 | -0.22 | 0.06 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 51.00 | 0.73 | 0.96 | 0.85 | 0.88 | -0.01 | -1.13% | 0.02 | 176 | 140 | 0.65 | -0.27 | 0.07 | -0.11 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 52.00 | 1.03 | 1.31 | 1.17 | 1.21 | -0.04 | -3.20% | 0.02 | 124 | 58 | 0.64 | -0.34 | 0.08 | -0.12 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 53.00 | 1.45 | 1.68 | 1.57 | 1.61 | +0.16 | +11.04% | 0.03 | 157 | 43 | 0.64 | -0.42 | 0.09 | -0.12 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 54.00 | 1.92 | 2.25 | 2.09 | 2.37 | +0.45 | +23.44% | 0.04 | 160 | 48 | 0.64 | -0.51 | 0.09 | -0.13 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 55.00 | 2.50 | 2.88 | 2.69 | 2.96 | +0.39 | +15.18% | 0.05 | 46 | 1,196 | 0.65 | -0.60 | 0.08 | -0.13 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 56.00 | 3.20 | 3.60 | 3.40 | 2.90 | -1.08 | -27.14% | 0.06 | 9 | 183 | 0.67 | -0.67 | 0.08 | -0.12 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 57.00 | 3.95 | 4.40 | 4.18 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.68 | -0.73 | 0.07 | -0.11 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 58.00 | 3.70 | 6.05 | 4.88 | 3.77 | -2.24 | -37.28% | 0.08 | 4 | 6 | 1.13 | -0.78 | 0.06 | -0.11 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 59.00 | 4.55 | 7.75 | 6.15 | % | 0.10 | 0 | 3 | 1.49 | -0.82 | 0.05 | -0.10 | 4/17/2026 4:00:06 PM EST | |||
| 60.00 | 5.45 | 8.00 | 6.73 | 8.50 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.31 | -0.85 | 0.04 | -0.09 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 61.00 | 6.35 | 8.90 | 7.63 | % | 0.13 | 0 | 0 | 1.36 | -0.88 | 0.04 | -0.08 | 4/17/2026 4:00:06 PM EST | |||
| 62.00 | 7.30 | 10.45 | 8.88 | % | 0.14 | 0 | 0 | 1.67 | -0.90 | 0.03 | -0.07 | 4/17/2026 4:00:06 PM EST | |||
| 63.00 | 8.20 | 10.55 | 9.38 | % | 0.15 | 0 | 0 | 1.38 | -0.95 | 0.02 | -0.04 | 4/17/2026 4:00:06 PM EST | |||
| 64.00 | 9.30 | 11.70 | 10.50 | % | 0.16 | 0 | 0 | 1.53 | -0.96 | 0.02 | -0.04 | 4/17/2026 4:00:06 PM EST | |||
| 65.00 | 10.05 | 12.75 | 11.40 | 16.52 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.62 | -0.96 | 0.02 | -0.04 | 4/2/2026 | 4/17/2026 4:00:06 PM EST |
| 66.00 | 11.10 | 13.60 | 12.35 | % | 0.19 | 0 | 1 | 1.63 | -0.97 | 0.01 | -0.03 | 4/17/2026 4:00:06 PM EST | |||
| 67.00 | 12.00 | 14.70 | 13.35 | 16.53 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.75 | -0.97 | 0.01 | -0.03 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 68.00 | 13.00 | 15.45 | 14.23 | % | 0.21 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:06 PM EST | |||
| 69.00 | 13.70 | 16.45 | 15.08 | % | 0.22 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 70.00 | 14.40 | 18.20 | 16.30 | % | 0.23 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 75.00 | 19.25 | 23.30 | 21.28 | % | 0.28 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 80.00 | 24.50 | 28.25 | 26.38 | % | 0.33 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 85.00 | 29.35 | 33.25 | 31.30 | % | 0.37 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST |