Options Chain for MODERNA INC COM (MRNA) - $51.42 as of 3/24/2026 7:28:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 38.00 | 41.00 | 39.50 | % | 3.29 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:12 PM EST | |||
| 13.00 | 37.85 | 40.20 | 39.03 | 14.95 | 0.00 | 0.00% | 3.00 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 3/24/2026 4:00:12 PM EST |
| 14.00 | 36.25 | 39.25 | 37.75 | % | 2.70 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:12 PM EST | |||
| 15.00 | 35.25 | 38.35 | 36.80 | % | 2.45 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:12 PM EST | |||
| 16.00 | 34.25 | 37.50 | 35.88 | % | 2.24 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:12 PM EST | |||
| 17.00 | 33.50 | 36.05 | 34.78 | % | 2.05 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:12 PM EST | |||
| 18.00 | 32.25 | 35.10 | 33.68 | % | 1.87 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:12 PM EST | |||
| 19.00 | 31.30 | 34.55 | 32.93 | 10.10 | 0.00 | 0.00% | 1.73 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 3/24/2026 4:00:12 PM EST |
| 20.00 | 30.30 | 33.55 | 31.93 | 23.95 | 0.00 | 0.00% | 1.60 | 0 | 9 | 2.43 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 3/24/2026 4:00:12 PM EST |
| 21.00 | 29.30 | 32.60 | 30.95 | % | 1.47 | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 3/24/2026 4:00:12 PM EST | |||
| 22.00 | 28.55 | 31.15 | 29.85 | % | 1.36 | 0 | 0 | 2.06 | 0.99 | 0.00 | -0.01 | 3/24/2026 4:00:12 PM EST | |||
| 23.00 | 27.15 | 30.15 | 28.65 | 13.84 | 0.00 | 0.00% | 1.25 | 0 | 10 | 1.97 | 0.99 | 0.00 | -0.01 | 1/6/2026 | 3/24/2026 4:00:12 PM EST |
| 24.00 | 26.15 | 29.40 | 27.78 | 27.90 | 0.00 | 0.00% | 1.16 | 0 | 27 | 1.96 | 0.99 | 0.00 | -0.01 | 2/25/2026 | 3/24/2026 4:00:12 PM EST |
| 25.00 | 25.60 | 28.15 | 26.88 | 23.17 | 0.00 | 0.00% | 1.08 | 0 | 45 | 1.79 | 0.99 | 0.00 | -0.01 | 2/19/2026 | 3/24/2026 4:00:12 PM EST |
| 26.00 | 24.65 | 26.85 | 25.75 | 26.60 | 0.00 | 0.00% | 0.99 | 0 | 588 | 1.60 | 0.98 | 0.00 | -0.01 | 3/18/2026 | 3/24/2026 4:00:12 PM EST |
| 27.00 | 23.40 | 26.60 | 25.00 | 28.10 | 0.00 | 0.00% | 0.93 | 0 | 50 | 1.77 | 0.98 | 0.00 | -0.01 | 3/9/2026 | 3/24/2026 4:00:12 PM EST |
| 28.00 | 22.70 | 25.30 | 24.00 | 23.78 | 0.00 | 0.00% | 0.86 | 0 | 24 | 1.60 | 0.98 | 0.00 | -0.01 | 3/20/2026 | 3/24/2026 4:00:12 PM EST |
| 29.00 | 21.70 | 24.30 | 23.00 | 22.70 | 0.00 | 0.00% | 0.79 | 0 | 43 | 1.53 | 0.97 | 0.00 | -0.02 | 3/20/2026 | 3/24/2026 4:00:12 PM EST |
| 30.00 | 20.75 | 23.35 | 22.05 | 21.80 | -0.02 | -0.10% | 0.73 | 1 | 156 | 1.47 | 0.96 | 0.01 | -0.02 | 3/24/2026 | 3/24/2026 4:00:12 PM EST |
| 31.00 | 19.80 | 22.40 | 21.10 | 20.71 | 0.00 | 0.00% | 0.68 | 0 | 130 | 1.41 | 0.96 | 0.01 | -0.02 | 3/20/2026 | 3/24/2026 4:00:12 PM EST |
| 32.00 | 18.65 | 21.95 | 20.30 | 19.87 | 0.00 | 0.00% | 0.63 | 0 | 102 | 1.49 | 0.94 | 0.01 | -0.03 | 3/20/2026 | 3/24/2026 4:00:12 PM EST |
| 33.00 | 17.70 | 20.00 | 18.85 | 23.65 | 0.00 | 0.00% | 0.57 | 0 | 375 | 1.18 | 0.93 | 0.01 | -0.03 | 3/17/2026 | 3/24/2026 4:00:12 PM EST |
| 34.00 | 17.05 | 19.60 | 18.33 | 17.63 | 0.00 | 0.00% | 0.54 | 0 | 108 | 1.27 | 0.92 | 0.01 | -0.03 | 3/20/2026 | 3/24/2026 4:00:12 PM EST |
| 35.00 | 16.05 | 18.70 | 17.38 | 18.82 | 0.00 | 0.00% | 0.50 | 0 | 159 | 1.23 | 0.91 | 0.01 | -0.03 | 3/18/2026 | 3/24/2026 4:00:12 PM EST |
| 36.00 | 15.10 | 16.65 | 15.88 | 16.70 | 0.00 | 0.00% | 0.44 | 0 | 17,132 | 0.91 | 0.90 | 0.01 | -0.03 | 3/23/2026 | 3/24/2026 4:00:12 PM EST |
| 37.00 | 14.30 | 17.25 | 15.78 | 16.75 | 0.00 | 0.00% | 0.43 | 0 | 261 | 1.22 | 0.89 | 0.01 | -0.04 | 3/18/2026 | 3/24/2026 4:00:12 PM EST |
| 38.00 | 13.40 | 16.30 | 14.85 | 13.90 | 0.00 | 0.00% | 0.39 | 0 | 624 | 1.16 | 0.87 | 0.01 | -0.04 | 3/23/2026 | 3/24/2026 4:00:12 PM EST |
| 39.00 | 13.40 | 15.30 | 14.35 | 14.24 | 0.00 | 0.00% | 0.37 | 0 | 193 | 0.89 | 0.86 | 0.01 | -0.04 | 3/23/2026 | 3/24/2026 4:00:12 PM EST |
| 40.00 | 12.60 | 14.55 | 13.58 | 13.14 | +0.18 | +1.39% | 0.34 | 1 | 337 | 0.88 | 0.84 | 0.02 | -0.04 | 3/24/2026 | 3/24/2026 4:00:12 PM EST |
| 41.00 | 11.05 | 13.85 | 12.45 | 13.03 | 0.00 | 0.00% | 0.30 | 0 | 211 | 0.78 | 0.82 | 0.02 | -0.04 | 3/20/2026 | 3/24/2026 4:00:12 PM EST |
| 42.00 | 10.30 | 13.00 | 11.65 | 12.20 | 0.00 | 0.00% | 0.28 | 0 | 370 | 0.78 | 0.80 | 0.02 | -0.05 | 3/23/2026 | 3/24/2026 4:00:12 PM EST |
| 43.00 | 9.70 | 12.30 | 11.00 | 11.10 | 0.00 | 0.00% | 0.26 | 0 | 153 | 0.79 | 0.78 | 0.02 | -0.05 | 3/19/2026 | 3/24/2026 4:00:12 PM EST |
| 44.00 | 9.05 | 11.55 | 10.30 | 9.74 | 0.00 | 0.00% | 0.23 | 0 | 159 | 0.79 | 0.76 | 0.02 | -0.05 | 3/23/2026 | 3/24/2026 4:00:12 PM EST |
| 45.00 | 8.30 | 10.15 | 9.23 | 9.85 | 0.00 | 0.00% | 0.21 | 0 | 595 | 0.72 | 0.74 | 0.02 | -0.05 | 3/23/2026 | 3/24/2026 4:00:12 PM EST |
| 46.00 | 8.50 | 9.45 | 8.98 | 9.94 | 0.00 | 0.00% | 0.20 | 0 | 306 | 0.78 | 0.71 | 0.02 | -0.05 | 3/19/2026 | 3/24/2026 4:00:12 PM EST |
| 47.00 | 8.05 | 9.30 | 8.68 | 8.28 | 0.00 | 0.00% | 0.18 | 0 | 554 | 0.82 | 0.68 | 0.02 | -0.05 | 3/23/2026 | 3/24/2026 4:00:12 PM EST |
| 48.00 | 7.30 | 9.00 | 8.15 | 8.66 | 0.00 | 0.00% | 0.17 | 0 | 741 | 0.82 | 0.66 | 0.03 | -0.06 | 3/19/2026 | 3/24/2026 4:00:12 PM EST |
| 49.00 | 7.00 | 7.45 | 7.23 | 7.10 | -0.50 | -6.58% | 0.15 | 10 | 106 | 0.77 | 0.63 | 0.03 | -0.06 | 3/24/2026 | 3/24/2026 4:00:12 PM EST |
| 50.00 | 6.50 | 6.75 | 6.63 | 6.85 | +0.44 | +6.87% | 0.13 | 42 | 25,043 | 0.76 | 0.60 | 0.03 | -0.06 | 3/24/2026 | 3/24/2026 4:00:12 PM EST |
| 55.00 | 4.40 | 4.55 | 4.48 | 4.50 | -0.20 | -4.26% | 0.08 | 22 | 1,258 | 0.75 | 0.47 | 0.03 | -0.06 | 3/24/2026 | 3/24/2026 4:00:12 PM EST |
| 60.00 | 2.79 | 3.15 | 2.97 | 3.00 | +0.19 | +6.77% | 0.05 | 9 | 7,922 | 0.75 | 0.35 | 0.03 | -0.06 | 3/24/2026 | 3/24/2026 4:00:12 PM EST |
| 65.00 | 1.87 | 2.25 | 2.06 | 2.07 | -0.18 | -8.00% | 0.03 | 15 | 828 | 0.77 | 0.26 | 0.02 | -0.05 | 3/24/2026 | 3/24/2026 4:00:12 PM EST |
| 70.00 | 1.31 | 1.47 | 1.39 | 1.38 | +0.13 | +10.40% | 0.02 | 22 | 417 | 0.78 | 0.19 | 0.02 | -0.04 | 3/24/2026 | 3/24/2026 4:00:12 PM EST |
| 75.00 | 0.59 | 1.29 | 0.94 | 0.89 | -0.22 | -19.82% | 0.01 | 3 | 268 | 0.79 | 0.14 | 0.01 | -0.03 | 3/24/2026 | 3/24/2026 4:00:12 PM EST |
| 80.00 | 0.50 | 0.72 | 0.61 | 0.77 | +0.12 | +18.47% | 0.01 | 26 | 79 | 0.79 | 0.10 | 0.01 | -0.03 | 3/24/2026 | 3/24/2026 4:00:12 PM EST |
| 85.00 | 0.35 | 0.90 | 0.63 | 0.52 | +0.01 | +1.97% | 0.01 | 4 | 18 | 0.87 | 0.07 | 0.01 | -0.02 | 3/24/2026 | 3/24/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.01 | 0.06 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.55 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/24/2026 4:00:12 PM EST |
| 13.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/24/2026 4:00:12 PM EST |
| 14.00 | 0.00 | 0.32 | 0.16 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 3/24/2026 4:00:12 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.09 | -64.29% | 0.02 | 4 | 41 | 2.03 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:12 PM EST |
| 16.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:12 PM EST |
| 17.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.74 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/24/2026 4:00:12 PM EST |
| 18.00 | 0.05 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.30 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/24/2026 4:00:12 PM EST |
| 19.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.35 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/24/2026 4:00:12 PM EST |
| 20.00 | 0.05 | 0.29 | 0.17 | 0.09 | -0.02 | -18.19% | 0.01 | 1 | 278 | 1.29 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 3/24/2026 4:00:12 PM EST |
| 21.00 | 0.05 | 0.38 | 0.22 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.26 | 0.00 | 0.00 | -0.01 | 3/19/2026 | 3/24/2026 4:00:12 PM EST |
| 22.00 | 0.00 | 0.24 | 0.12 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.28 | -0.01 | 0.00 | -0.01 | 3/11/2026 | 3/24/2026 4:00:12 PM EST |
| 23.00 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.35 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 3/24/2026 4:00:12 PM EST |
| 24.00 | 0.00 | 0.26 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.18 | -0.01 | 0.00 | -0.01 | 3/11/2026 | 3/24/2026 4:00:12 PM EST |
| 25.00 | 0.12 | 0.48 | 0.30 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 394 | 1.13 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 3/24/2026 4:00:12 PM EST |
| 26.00 | 0.09 | 0.24 | 0.17 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.97 | -0.02 | 0.00 | -0.01 | 3/10/2026 | 3/24/2026 4:00:12 PM EST |
| 27.00 | 0.00 | 0.43 | 0.22 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.13 | -0.02 | 0.00 | -0.01 | 3/23/2026 | 3/24/2026 4:00:12 PM EST |
| 28.00 | 0.00 | 0.74 | 0.37 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.23 | -0.02 | 0.00 | -0.01 | 3/6/2026 | 3/24/2026 4:00:12 PM EST |
| 29.00 | 0.00 | 0.48 | 0.24 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.05 | -0.03 | 0.00 | -0.02 | 3/9/2026 | 3/24/2026 4:00:12 PM EST |
| 30.00 | 0.25 | 0.35 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1,721 | 0.90 | -0.04 | 0.01 | -0.02 | 3/23/2026 | 3/24/2026 4:00:12 PM EST |
| 31.00 | 0.00 | 0.64 | 0.32 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.02 | -0.04 | 0.01 | -0.02 | 3/5/2026 | 3/24/2026 4:00:12 PM EST |
| 32.00 | 0.22 | 0.42 | 0.32 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.81 | -0.06 | 0.01 | -0.03 | 3/18/2026 | 3/24/2026 4:00:12 PM EST |
| 33.00 | 0.21 | 0.49 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 876 | 0.78 | -0.07 | 0.01 | -0.03 | 3/20/2026 | 3/24/2026 4:00:12 PM EST |
| 34.00 | 0.24 | 0.82 | 0.53 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 173 | 0.81 | -0.08 | 0.01 | -0.03 | 3/23/2026 | 3/24/2026 4:00:12 PM EST |
| 35.00 | 0.59 | 0.71 | 0.65 | 0.61 | -0.06 | -8.96% | 0.02 | 2 | 2,755 | 0.82 | -0.09 | 0.01 | -0.03 | 3/24/2026 | 3/24/2026 4:00:12 PM EST |
| 36.00 | 0.50 | 1.01 | 0.76 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 739 | 0.81 | -0.10 | 0.01 | -0.03 | 3/12/2026 | 3/24/2026 4:00:12 PM EST |
| 37.00 | 0.58 | 0.94 | 0.76 | 0.83 | -0.11 | -11.71% | 0.02 | 29 | 283 | 0.76 | -0.11 | 0.01 | -0.04 | 3/24/2026 | 3/24/2026 4:00:12 PM EST |
| 38.00 | 0.75 | 1.31 | 1.03 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 308 | 0.79 | -0.13 | 0.01 | -0.04 | 3/23/2026 | 3/24/2026 4:00:12 PM EST |
| 39.00 | 0.87 | 1.65 | 1.26 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 298 | 0.80 | -0.14 | 0.01 | -0.04 | 3/23/2026 | 3/24/2026 4:00:12 PM EST |
| 40.00 | 1.13 | 1.90 | 1.52 | 1.39 | 0.00 | 0.00% | 0.04 | 0 | 664 | 0.80 | -0.16 | 0.02 | -0.04 | 3/23/2026 | 3/24/2026 4:00:12 PM EST |
| 41.00 | 1.60 | 1.69 | 1.65 | 1.86 | 0.00 | 0.00% | 0.04 | 0 | 287 | 0.78 | -0.18 | 0.02 | -0.04 | 3/23/2026 | 3/24/2026 4:00:12 PM EST |
| 42.00 | 1.86 | 1.95 | 1.91 | 1.88 | 0.00 | 0.00% | 0.05 | 0 | 186 | 0.78 | -0.20 | 0.02 | -0.05 | 3/20/2026 | 3/24/2026 4:00:12 PM EST |
| 43.00 | 2.14 | 2.23 | 2.19 | 2.19 | +0.09 | +4.29% | 0.05 | 1 | 221 | 0.78 | -0.22 | 0.02 | -0.05 | 3/24/2026 | 3/24/2026 4:00:12 PM EST |
| 44.00 | 2.45 | 2.57 | 2.51 | 2.54 | -0.17 | -6.28% | 0.06 | 6 | 548 | 0.77 | -0.24 | 0.02 | -0.05 | 3/24/2026 | 3/24/2026 4:00:12 PM EST |
| 45.00 | 2.81 | 2.90 | 2.86 | 2.85 | +0.21 | +7.96% | 0.06 | 8 | 418 | 0.77 | -0.26 | 0.02 | -0.05 | 3/24/2026 | 3/24/2026 4:00:12 PM EST |
| 46.00 | 3.15 | 3.30 | 3.23 | 3.15 | +0.13 | +4.31% | 0.07 | 22 | 157 | 0.77 | -0.29 | 0.02 | -0.05 | 3/24/2026 | 3/24/2026 4:00:12 PM EST |
| 47.00 | 3.55 | 3.70 | 3.63 | 3.50 | -0.44 | -11.17% | 0.08 | 38 | 708 | 0.77 | -0.32 | 0.02 | -0.05 | 3/24/2026 | 3/24/2026 4:00:12 PM EST |
| 48.00 | 4.00 | 4.15 | 4.08 | 4.05 | -0.15 | -3.58% | 0.09 | 15 | 226 | 0.77 | -0.34 | 0.03 | -0.06 | 3/24/2026 | 3/24/2026 4:00:12 PM EST |
| 49.00 | 4.45 | 4.70 | 4.58 | 4.40 | -0.10 | -2.23% | 0.09 | 4 | 104 | 0.78 | -0.37 | 0.03 | -0.06 | 3/24/2026 | 3/24/2026 4:00:12 PM EST |
| 50.00 | 4.95 | 5.10 | 5.03 | 5.00 | +0.15 | +3.10% | 0.10 | 39 | 553 | 0.77 | -0.40 | 0.03 | -0.06 | 3/24/2026 | 3/24/2026 4:00:12 PM EST |
| 55.00 | 7.75 | 8.20 | 7.98 | 7.63 | -0.17 | -2.18% | 0.15 | 1 | 350 | 0.78 | -0.53 | 0.03 | -0.06 | 3/24/2026 | 3/24/2026 4:00:12 PM EST |
| 60.00 | 10.90 | 11.50 | 11.20 | 11.15 | -0.40 | -3.47% | 0.19 | 5 | 233 | 0.74 | -0.65 | 0.03 | -0.06 | 3/24/2026 | 3/24/2026 4:00:12 PM EST |
| 65.00 | 14.65 | 15.75 | 15.20 | 14.91 | 0.00 | 0.00% | 0.23 | 0 | 54 | 0.74 | -0.74 | 0.02 | -0.05 | 3/19/2026 | 3/24/2026 4:00:12 PM EST |
| 70.00 | 18.35 | 20.75 | 19.55 | 20.22 | 0.00 | 0.00% | 0.28 | 0 | 37 | 0.97 | -0.81 | 0.02 | -0.04 | 3/20/2026 | 3/24/2026 4:00:12 PM EST |
| 75.00 | 22.90 | 25.25 | 24.08 | 19.40 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.00 | -0.86 | 0.01 | -0.03 | 3/4/2026 | 3/24/2026 4:00:12 PM EST |
| 80.00 | 27.35 | 30.10 | 28.73 | % | 0.36 | 0 | 0 | 1.07 | -0.90 | 0.01 | -0.03 | 3/24/2026 4:00:12 PM EST | |||
| 85.00 | 32.30 | 34.70 | 33.50 | % | 0.39 | 0 | 0 | 1.08 | -0.93 | 0.01 | -0.02 | 3/24/2026 4:00:12 PM EST |