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 | 22.85 | 26.90 | 24.88 | % | 0.83 | 0 | 0 | 1.97 | 0.99 | 0.00 | -0.01 | 4/16/2026 4:00:05 PM EST | |||
| 35.00 | 18.05 | 21.35 | 19.70 | 18.81 | 0.00 | 0.00% | 0.56 | 0 | 6 | 1.43 | 0.97 | 0.01 | -0.02 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 39.00 | 14.45 | 17.50 | 15.98 | % | 0.41 | 0 | 0 | 1.21 | 0.93 | 0.01 | -0.03 | 4/16/2026 4:00:05 PM EST | |||
| 40.00 | 13.60 | 17.50 | 15.55 | 12.88 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.38 | 0.90 | 0.01 | -0.04 | 4/8/2026 | 4/16/2026 4:00:05 PM EST |
| 41.00 | 13.20 | 16.70 | 14.95 | % | 0.36 | 0 | 0 | 1.36 | 0.90 | 0.01 | -0.03 | 4/16/2026 4:00:05 PM EST | |||
| 42.00 | 11.95 | 15.30 | 13.63 | % | 0.32 | 0 | 0 | 1.20 | 0.88 | 0.01 | -0.04 | 4/16/2026 4:00:05 PM EST | |||
| 43.00 | 11.10 | 14.75 | 12.93 | % | 0.30 | 0 | 0 | 1.23 | 0.86 | 0.02 | -0.04 | 4/16/2026 4:00:05 PM EST | |||
| 44.00 | 10.40 | 12.85 | 11.63 | % | 0.26 | 0 | 0 | 0.98 | 0.83 | 0.02 | -0.05 | 4/16/2026 4:00:05 PM EST | |||
| 45.00 | 9.95 | 12.80 | 11.38 | 10.27 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.76 | 0.82 | 0.02 | -0.05 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 46.00 | 8.85 | 11.50 | 10.18 | 8.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.65 | 0.80 | 0.02 | -0.06 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 47.00 | 8.10 | 11.20 | 9.65 | 6.42 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.72 | 0.77 | 0.02 | -0.06 | 4/2/2026 | 4/16/2026 4:00:05 PM EST |
| 48.00 | 7.90 | 10.85 | 9.38 | 7.43 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.82 | 0.75 | 0.02 | -0.06 | 4/10/2026 | 4/16/2026 4:00:05 PM EST |
| 49.00 | 8.10 | 8.90 | 8.50 | 6.34 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.79 | 0.72 | 0.03 | -0.06 | 4/9/2026 | 4/16/2026 4:00:05 PM EST |
| 50.00 | 7.40 | 8.50 | 7.95 | 7.21 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.80 | 0.69 | 0.03 | -0.07 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 51.00 | 6.80 | 7.65 | 7.23 | % | 0.14 | 0 | 0 | 0.77 | 0.66 | 0.03 | -0.07 | 4/16/2026 4:00:05 PM EST | |||
| 52.00 | 6.15 | 7.25 | 6.70 | 6.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.78 | 0.63 | 0.03 | -0.07 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 53.00 | 5.65 | 6.40 | 6.03 | 5.25 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.76 | 0.60 | 0.03 | -0.07 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 54.00 | 5.05 | 5.85 | 5.45 | 5.18 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.74 | 0.57 | 0.03 | -0.07 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 55.00 | 4.60 | 5.50 | 5.05 | 4.70 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.75 | 0.54 | 0.03 | -0.07 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 56.00 | 4.15 | 4.95 | 4.55 | 4.48 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.74 | 0.51 | 0.03 | -0.08 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 57.00 | 3.75 | 4.75 | 4.25 | 3.55 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.76 | 0.48 | 0.03 | -0.08 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 58.00 | 3.35 | 4.50 | 3.93 | 3.39 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.76 | 0.46 | 0.03 | -0.07 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 59.00 | 2.90 | 4.05 | 3.48 | % | 0.06 | 0 | 0 | 0.75 | 0.43 | 0.03 | -0.07 | 4/16/2026 4:00:05 PM EST | |||
| 60.00 | 2.78 | 3.50 | 3.14 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 166 | 0.75 | 0.40 | 0.03 | -0.07 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 61.00 | 2.12 | 3.40 | 2.76 | 2.41 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.73 | 0.38 | 0.03 | -0.07 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 62.00 | 2.16 | 3.65 | 2.91 | 1.99 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.80 | 0.35 | 0.03 | -0.07 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 63.00 | 1.88 | 2.91 | 2.40 | % | 0.04 | 0 | 0 | 0.76 | 0.33 | 0.03 | -0.07 | 4/16/2026 4:00:05 PM EST | |||
| 64.00 | 1.32 | 2.72 | 2.02 | 1.53 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.73 | 0.30 | 0.03 | -0.07 | 4/9/2026 | 4/16/2026 4:00:05 PM EST |
| 65.00 | 1.60 | 2.85 | 2.23 | 1.84 | 0.00 | 0.00% | 0.03 | 0 | 201 | 0.80 | 0.28 | 0.03 | -0.06 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 66.00 | 0.79 | 2.25 | 1.52 | % | 0.02 | 0 | 0 | 0.70 | 0.26 | 0.02 | -0.06 | 4/16/2026 4:00:05 PM EST | |||
| 70.00 | 1.05 | 1.41 | 1.23 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.77 | 0.20 | 0.02 | -0.05 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 75.00 | 0.58 | 1.25 | 0.92 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.14 | 0.02 | -0.04 | 4/14/2026 | 4/16/2026 4:00:05 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 | 2.16 | 1.08 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.98 | -0.01 | 0.00 | -0.01 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 2.32 | 1.16 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.64 | -0.03 | 0.01 | -0.02 | 4/6/2026 | 4/16/2026 4:00:05 PM EST |
| 39.00 | 0.00 | 2.65 | 1.33 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.43 | -0.07 | 0.01 | -0.03 | 4/10/2026 | 4/16/2026 4:00:05 PM EST |
| 40.00 | 0.08 | 2.10 | 1.09 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.88 | -0.10 | 0.01 | -0.04 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 2.93 | 1.47 | % | 0.04 | 0 | 0 | 1.36 | -0.10 | 0.01 | -0.03 | 4/16/2026 4:00:05 PM EST | |||
| 42.00 | 0.20 | 3.10 | 1.65 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.93 | -0.12 | 0.01 | -0.04 | 4/6/2026 | 4/16/2026 4:00:05 PM EST |
| 43.00 | 0.75 | 3.20 | 1.98 | % | 0.05 | 0 | 0 | 0.99 | -0.14 | 0.02 | -0.04 | 4/16/2026 4:00:05 PM EST | |||
| 44.00 | 0.06 | 1.93 | 1.00 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.66 | -0.17 | 0.02 | -0.05 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 45.00 | 1.06 | 1.75 | 1.41 | 1.96 | 0.00 | 0.00% | 0.03 | 0 | 204 | 0.77 | -0.18 | 0.02 | -0.05 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 46.00 | 1.30 | 2.02 | 1.66 | 2.49 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.77 | -0.20 | 0.02 | -0.06 | 4/10/2026 | 4/16/2026 4:00:05 PM EST |
| 47.00 | 1.20 | 2.63 | 1.92 | 2.99 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.76 | -0.23 | 0.02 | -0.06 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 48.00 | 1.43 | 2.64 | 2.04 | % | 0.04 | 0 | 0 | 0.72 | -0.25 | 0.02 | -0.06 | 4/16/2026 4:00:05 PM EST | |||
| 49.00 | 2.05 | 3.35 | 2.70 | % | 0.06 | 0 | 0 | 0.78 | -0.28 | 0.03 | -0.06 | 4/16/2026 4:00:05 PM EST | |||
| 50.00 | 2.32 | 3.40 | 2.86 | 3.27 | 0.00 | 0.00% | 0.06 | 0 | 217 | 0.75 | -0.31 | 0.03 | -0.07 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 51.00 | 2.76 | 4.75 | 3.76 | % | 0.07 | 0 | 0 | 0.82 | -0.34 | 0.03 | -0.07 | 4/16/2026 4:00:05 PM EST | |||
| 52.00 | 3.15 | 4.15 | 3.65 | 4.99 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.74 | -0.37 | 0.03 | -0.07 | 4/8/2026 | 4/16/2026 4:00:05 PM EST |
| 53.00 | 3.80 | 4.85 | 4.33 | % | 0.08 | 0 | 0 | 0.77 | -0.40 | 0.03 | -0.07 | 4/16/2026 4:00:05 PM EST | |||
| 54.00 | 4.15 | 5.10 | 4.63 | 5.19 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | -0.43 | 0.03 | -0.07 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 55.00 | 4.95 | 5.85 | 5.40 | 7.23 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.77 | -0.46 | 0.03 | -0.07 | 4/9/2026 | 4/16/2026 4:00:05 PM EST |
| 56.00 | 5.50 | 6.15 | 5.83 | 6.43 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.75 | -0.49 | 0.03 | -0.08 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 57.00 | 6.10 | 6.90 | 6.50 | % | 0.11 | 0 | 0 | 0.76 | -0.52 | 0.03 | -0.08 | 4/16/2026 4:00:05 PM EST | |||
| 58.00 | 6.40 | 7.35 | 6.88 | % | 0.12 | 0 | 0 | 0.73 | -0.54 | 0.03 | -0.07 | 4/16/2026 4:00:05 PM EST | |||
| 59.00 | 7.25 | 8.20 | 7.73 | % | 0.13 | 0 | 0 | 0.76 | -0.57 | 0.03 | -0.07 | 4/16/2026 4:00:05 PM EST | |||
| 60.00 | 8.00 | 8.70 | 8.35 | 10.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.75 | -0.60 | 0.03 | -0.07 | 4/8/2026 | 4/16/2026 4:00:05 PM EST |
| 61.00 | 8.70 | 9.75 | 9.23 | % | 0.15 | 0 | 0 | 0.77 | -0.63 | 0.03 | -0.07 | 4/16/2026 4:00:05 PM EST | |||
| 62.00 | 9.20 | 10.25 | 9.73 | % | 0.16 | 0 | 0 | 0.74 | -0.65 | 0.03 | -0.07 | 4/16/2026 4:00:05 PM EST | |||
| 63.00 | 9.15 | 11.90 | 10.53 | % | 0.17 | 0 | 0 | 0.73 | -0.67 | 0.03 | -0.07 | 4/16/2026 4:00:05 PM EST | |||
| 64.00 | 10.80 | 11.75 | 11.28 | % | 0.18 | 0 | 0 | 0.74 | -0.70 | 0.03 | -0.07 | 4/16/2026 4:00:05 PM EST | |||
| 65.00 | 11.45 | 12.65 | 12.05 | 14.54 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.74 | -0.72 | 0.03 | -0.06 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 66.00 | 11.90 | 14.15 | 13.03 | % | 0.20 | 0 | 0 | 0.75 | -0.74 | 0.02 | -0.06 | 4/16/2026 4:00:05 PM EST | |||
| 70.00 | 14.80 | 17.65 | 16.23 | % | 0.23 | 0 | 0 | 1.01 | -0.80 | 0.02 | -0.05 | 4/16/2026 4:00:05 PM EST | |||
| 75.00 | 18.85 | 22.90 | 20.88 | % | 0.28 | 0 | 0 | 1.21 | -0.86 | 0.02 | -0.04 | 4/16/2026 4:00:05 PM EST |