Options Chain for MODERNA INC COM (MRNA) - $55.40 as of 3/12/2026 6:29:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 44.00 | 10.85 | 14.00 | 12.43 | % | 0.28 | 0 | 0 | 0.82 | 0.80 | 0.02 | -0.06 | 3/12/2026 4:00:11 PM EST | |||
| 45.00 | 10.00 | 13.30 | 11.65 | % | 0.26 | 0 | 0 | 0.81 | 0.78 | 0.02 | -0.06 | 3/12/2026 4:00:11 PM EST | |||
| 46.00 | 9.20 | 12.60 | 10.90 | % | 0.24 | 0 | 0 | 0.80 | 0.76 | 0.02 | -0.06 | 3/12/2026 4:00:11 PM EST | |||
| 47.00 | 8.60 | 11.95 | 10.28 | % | 0.22 | 0 | 0 | 0.81 | 0.74 | 0.02 | -0.06 | 3/12/2026 4:00:11 PM EST | |||
| 48.00 | 8.00 | 11.35 | 9.68 | % | 0.20 | 0 | 0 | 0.81 | 0.71 | 0.02 | -0.06 | 3/12/2026 4:00:11 PM EST | |||
| 49.00 | 7.40 | 10.75 | 9.08 | % | 0.19 | 0 | 0 | 0.81 | 0.69 | 0.02 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 50.00 | 6.80 | 10.20 | 8.50 | % | 0.17 | 0 | 0 | 0.81 | 0.67 | 0.02 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 51.00 | 6.20 | 9.65 | 7.93 | % | 0.16 | 0 | 0 | 0.81 | 0.64 | 0.02 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 52.00 | 5.60 | 9.15 | 7.38 | % | 0.14 | 0 | 0 | 0.80 | 0.62 | 0.02 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 53.00 | 5.20 | 8.70 | 6.95 | % | 0.13 | 0 | 0 | 0.81 | 0.59 | 0.02 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 54.00 | 4.95 | 8.20 | 6.58 | % | 0.12 | 0 | 0 | 0.82 | 0.57 | 0.02 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 55.00 | 4.40 | 7.85 | 6.13 | 6.15 | % | 0.11 | 4 | 0 | 0.82 | 0.54 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 56.00 | 3.85 | 7.45 | 5.65 | % | 0.10 | 0 | 0 | 0.81 | 0.52 | 0.03 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 57.00 | 3.40 | 7.05 | 5.23 | % | 0.09 | 0 | 0 | 0.81 | 0.49 | 0.03 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 58.00 | 3.00 | 6.75 | 4.88 | % | 0.08 | 0 | 0 | 0.81 | 0.47 | 0.03 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 59.00 | 2.57 | 6.40 | 4.49 | % | 0.08 | 0 | 0 | 0.80 | 0.45 | 0.02 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 60.00 | 2.29 | 6.10 | 4.20 | % | 0.07 | 0 | 0 | 0.80 | 0.42 | 0.02 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 61.00 | 2.07 | 5.70 | 3.89 | 3.80 | % | 0.06 | 4 | 0 | 0.80 | 0.40 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 62.00 | 1.74 | 5.55 | 3.65 | % | 0.06 | 0 | 0 | 0.80 | 0.38 | 0.02 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 63.00 | 1.41 | 5.30 | 3.36 | % | 0.05 | 0 | 0 | 0.80 | 0.36 | 0.02 | -0.06 | 3/12/2026 4:00:11 PM EST | |||
| 64.00 | 1.21 | 5.10 | 3.16 | % | 0.05 | 0 | 0 | 0.80 | 0.34 | 0.02 | -0.06 | 3/12/2026 4:00:11 PM EST | |||
| 65.00 | 2.01 | 4.75 | 3.38 | 2.80 | % | 0.05 | 1 | 0 | 0.87 | 0.32 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 66.00 | 0.70 | 4.70 | 2.70 | % | 0.04 | 0 | 0 | 0.79 | 0.30 | 0.02 | -0.06 | 3/12/2026 4:00:11 PM EST | |||
| 67.00 | 0.50 | 4.50 | 2.50 | % | 0.04 | 0 | 0 | 0.78 | 0.28 | 0.02 | -0.06 | 3/12/2026 4:00:11 PM EST | |||
| 68.00 | 0.33 | 4.35 | 2.34 | % | 0.03 | 0 | 0 | 0.77 | 0.27 | 0.02 | -0.06 | 3/12/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 44.00 | 0.27 | 4.10 | 2.19 | 1.83 | % | 0.05 | 1 | 0 | 0.78 | -0.20 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 45.00 | 0.58 | 4.40 | 2.49 | 2.53 | % | 0.06 | 200 | 0 | 0.80 | -0.22 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 46.00 | 0.81 | 4.75 | 2.78 | % | 0.06 | 0 | 0 | 0.80 | -0.24 | 0.02 | -0.06 | 3/12/2026 4:00:11 PM EST | |||
| 47.00 | 1.16 | 5.05 | 3.11 | % | 0.07 | 0 | 0 | 0.81 | -0.26 | 0.02 | -0.06 | 3/12/2026 4:00:11 PM EST | |||
| 48.00 | 1.53 | 5.40 | 3.47 | % | 0.07 | 0 | 0 | 0.81 | -0.29 | 0.02 | -0.06 | 3/12/2026 4:00:11 PM EST | |||
| 49.00 | 1.94 | 5.75 | 3.85 | % | 0.08 | 0 | 0 | 0.81 | -0.31 | 0.02 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 50.00 | 2.37 | 6.10 | 4.24 | 4.17 | % | 0.08 | 200 | 0 | 0.80 | -0.33 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 51.00 | 2.82 | 6.75 | 4.79 | % | 0.09 | 0 | 0 | 0.81 | -0.36 | 0.02 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 52.00 | 3.30 | 7.05 | 5.18 | % | 0.10 | 0 | 0 | 0.80 | -0.38 | 0.02 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 53.00 | 3.85 | 7.65 | 5.75 | % | 0.11 | 0 | 0 | 0.81 | -0.41 | 0.02 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 54.00 | 4.40 | 8.20 | 6.30 | % | 0.12 | 0 | 0 | 0.81 | -0.43 | 0.02 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 55.00 | 4.95 | 8.60 | 6.78 | % | 0.12 | 0 | 0 | 0.80 | -0.46 | 0.02 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 56.00 | 5.60 | 9.40 | 7.50 | % | 0.13 | 0 | 0 | 0.81 | -0.48 | 0.03 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 57.00 | 6.20 | 9.95 | 8.08 | % | 0.14 | 0 | 0 | 0.81 | -0.51 | 0.03 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 58.00 | 6.85 | 10.60 | 8.73 | % | 0.15 | 0 | 0 | 0.81 | -0.53 | 0.03 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 59.00 | 7.55 | 11.30 | 9.43 | % | 0.16 | 0 | 0 | 0.81 | -0.55 | 0.02 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 60.00 | 8.25 | 11.95 | 10.10 | % | 0.17 | 0 | 0 | 0.81 | -0.58 | 0.02 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 61.00 | 8.95 | 12.70 | 10.83 | % | 0.18 | 0 | 0 | 0.80 | -0.60 | 0.02 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 62.00 | 9.70 | 13.40 | 11.55 | % | 0.19 | 0 | 0 | 0.80 | -0.62 | 0.02 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 63.00 | 10.45 | 14.10 | 12.28 | % | 0.19 | 0 | 0 | 0.80 | -0.64 | 0.02 | -0.06 | 3/12/2026 4:00:11 PM EST | |||
| 64.00 | 11.20 | 14.80 | 13.00 | % | 0.20 | 0 | 0 | 0.79 | -0.66 | 0.02 | -0.06 | 3/12/2026 4:00:11 PM EST | |||
| 65.00 | 12.00 | 15.95 | 13.98 | % | 0.22 | 0 | 0 | 0.81 | -0.68 | 0.02 | -0.06 | 3/12/2026 4:00:11 PM EST | |||
| 66.00 | 12.80 | 16.50 | 14.65 | % | 0.22 | 0 | 0 | 0.78 | -0.70 | 0.02 | -0.06 | 3/12/2026 4:00:11 PM EST | |||
| 67.00 | 13.60 | 17.20 | 15.40 | % | 0.23 | 0 | 0 | 0.75 | -0.72 | 0.02 | -0.06 | 3/12/2026 4:00:11 PM EST | |||
| 68.00 | 14.45 | 18.00 | 16.23 | % | 0.24 | 0 | 0 | 1.07 | -0.73 | 0.02 | -0.06 | 3/12/2026 4:00:11 PM EST |