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 | 21.90 | 25.95 | 23.93 | 24.00 | % | 0.80 | 1 | 0 | 1.77 | 0.99 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 35.00 | 17.15 | 21.00 | 19.08 | % | 0.55 | 0 | 0 | 1.44 | 0.95 | 0.01 | -0.02 | 4/17/2026 4:00:06 PM EST | |||
| 39.00 | 13.45 | 17.30 | 15.38 | % | 0.39 | 0 | 0 | 1.25 | 0.92 | 0.01 | -0.03 | 4/17/2026 4:00:06 PM EST | |||
| 40.00 | 13.05 | 15.90 | 14.48 | % | 0.36 | 0 | 0 | 1.10 | 0.90 | 0.01 | -0.03 | 4/17/2026 4:00:06 PM EST | |||
| 41.00 | 12.20 | 15.05 | 13.63 | % | 0.33 | 0 | 0 | 1.07 | 0.88 | 0.01 | -0.04 | 4/17/2026 4:00:06 PM EST | |||
| 42.00 | 11.40 | 14.25 | 12.83 | % | 0.31 | 0 | 0 | 1.05 | 0.86 | 0.02 | -0.04 | 4/17/2026 4:00:06 PM EST | |||
| 43.00 | 10.60 | 13.45 | 12.03 | % | 0.28 | 0 | 0 | 1.03 | 0.84 | 0.02 | -0.04 | 4/17/2026 4:00:06 PM EST | |||
| 44.00 | 9.65 | 12.70 | 11.18 | % | 0.25 | 0 | 0 | 1.01 | 0.82 | 0.02 | -0.05 | 4/17/2026 4:00:06 PM EST | |||
| 45.00 | 8.60 | 11.95 | 10.28 | % | 0.23 | 0 | 0 | 0.99 | 0.80 | 0.02 | -0.05 | 4/17/2026 4:00:06 PM EST | |||
| 46.00 | 7.85 | 11.20 | 9.53 | % | 0.21 | 0 | 0 | 0.97 | 0.77 | 0.02 | -0.05 | 4/17/2026 4:00:06 PM EST | |||
| 47.00 | 7.70 | 10.55 | 9.13 | % | 0.19 | 0 | 0 | 0.72 | 0.75 | 0.02 | -0.05 | 4/17/2026 4:00:06 PM EST | |||
| 48.00 | 8.20 | 8.85 | 8.53 | % | 0.18 | 0 | 0 | 0.74 | 0.72 | 0.03 | -0.06 | 4/17/2026 4:00:06 PM EST | |||
| 49.00 | 6.65 | 9.25 | 7.95 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.74 | 0.69 | 0.03 | -0.06 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 50.00 | 6.85 | 7.80 | 7.33 | 7.73 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.74 | 0.66 | 0.03 | -0.06 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 51.00 | 5.95 | 7.60 | 6.78 | % | 0.13 | 0 | 0 | 0.74 | 0.63 | 0.03 | -0.06 | 4/17/2026 4:00:06 PM EST | |||
| 52.00 | 4.70 | 6.70 | 5.70 | 5.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.66 | 0.60 | 0.03 | -0.06 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 53.00 | 5.20 | 6.35 | 5.78 | 5.70 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.74 | 0.57 | 0.03 | -0.06 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 54.00 | 4.50 | 5.70 | 5.10 | 6.05 | % | 0.09 | 6 | 0 | 0.71 | 0.54 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 55.00 | 4.50 | 5.45 | 4.98 | 4.20 | % | 0.09 | 13 | 0 | 0.75 | 0.51 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 56.00 | 3.10 | 4.95 | 4.03 | 4.95 | +0.95 | +23.75% | 0.07 | 3 | 7 | 0.68 | 0.48 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 57.00 | 3.45 | 4.70 | 4.08 | 4.52 | +0.79 | +21.18% | 0.07 | 3 | 1 | 0.74 | 0.46 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 58.00 | 2.33 | 4.20 | 3.27 | 3.97 | +0.49 | +14.08% | 0.06 | 4 | 12 | 0.67 | 0.43 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 59.00 | 2.83 | 4.70 | 3.77 | 2.07 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.79 | 0.40 | 0.03 | -0.06 | 4/13/2026 | 4/17/2026 4:00:06 PM EST |
| 60.00 | 2.52 | 3.60 | 3.06 | 3.75 | 0.00 | 0.00% | 0.05 | 6 | 3 | 0.73 | 0.37 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 61.00 | 1.43 | 4.15 | 2.79 | 3.23 | % | 0.05 | 2 | 0 | 0.72 | 0.35 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 62.00 | 2.08 | 3.40 | 2.74 | 2.94 | +1.13 | +62.44% | 0.04 | 2 | 165 | 0.76 | 0.32 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 63.00 | 0.94 | 2.83 | 1.89 | 2.72 | % | 0.03 | 4 | 0 | 0.66 | 0.30 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 64.00 | 0.82 | 3.65 | 2.24 | 2.24 | % | 0.04 | 5 | 0 | 0.74 | 0.28 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 65.00 | 1.53 | 2.79 | 2.16 | 1.92 | -0.09 | -4.48% | 0.03 | 2 | 253 | 0.77 | 0.26 | 0.02 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 66.00 | 0.44 | 2.25 | 1.35 | % | 0.02 | 0 | 0 | 0.64 | 0.24 | 0.02 | -0.05 | 4/17/2026 4:00:06 PM EST | |||
| 70.00 | 0.92 | 1.59 | 1.26 | 1.12 | -0.38 | -25.34% | 0.02 | 64 | 3 | 0.75 | 0.17 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 75.00 | 0.57 | 1.10 | 0.84 | 0.63 | -0.16 | -20.26% | 0.01 | 1 | 2 | 0.77 | 0.11 | 0.01 | -0.03 | 4/17/2026 | 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 | 1.51 | 0.76 | % | 0.03 | 0 | 0 | 1.60 | -0.01 | 0.00 | -0.01 | 4/17/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.92 | -0.05 | 0.01 | -0.02 | 4/17/2026 4:00:06 PM EST | |||
| 39.00 | 0.00 | 2.57 | 1.29 | % | 0.03 | 0 | 0 | 1.28 | -0.08 | 0.01 | -0.03 | 4/17/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 2.65 | 1.33 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.23 | -0.10 | 0.01 | -0.03 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 41.00 | 0.15 | 2.34 | 1.25 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.79 | -0.12 | 0.01 | -0.04 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 42.00 | 0.86 | 1.30 | 1.08 | 1.08 | -0.38 | -26.03% | 0.03 | 1 | 9 | 0.76 | -0.14 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 43.00 | 0.56 | 3.10 | 1.83 | 1.71 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.85 | -0.16 | 0.02 | -0.04 | 4/13/2026 | 4/17/2026 4:00:06 PM EST |
| 44.00 | 0.11 | 1.90 | 1.01 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.59 | -0.18 | 0.02 | -0.05 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 45.00 | 1.36 | 1.85 | 1.61 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 203 | 0.72 | -0.20 | 0.02 | -0.05 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 46.00 | 1.55 | 2.54 | 2.05 | 1.78 | -0.32 | -15.24% | 0.04 | 5 | 21 | 0.75 | -0.23 | 0.02 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 47.00 | 0.92 | 2.73 | 1.83 | % | 0.04 | 0 | 0 | 0.65 | -0.25 | 0.02 | -0.05 | 4/17/2026 4:00:06 PM EST | |||
| 48.00 | 2.17 | 3.95 | 3.06 | 2.60 | % | 0.06 | 2 | 0 | 0.80 | -0.28 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 49.00 | 1.61 | 3.45 | 2.53 | % | 0.05 | 0 | 0 | 0.65 | -0.31 | 0.03 | -0.06 | 4/17/2026 4:00:06 PM EST | |||
| 50.00 | 3.00 | 3.80 | 3.40 | 3.15 | -0.17 | -5.12% | 0.07 | 105 | 220 | 0.73 | -0.34 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 51.00 | 2.40 | 4.30 | 3.35 | % | 0.07 | 0 | 0 | 0.66 | -0.37 | 0.03 | -0.06 | 4/17/2026 4:00:06 PM EST | |||
| 52.00 | 3.70 | 5.50 | 4.60 | 4.05 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.77 | -0.40 | 0.03 | -0.06 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 53.00 | 3.65 | 5.30 | 4.48 | % | 0.08 | 0 | 0 | 0.68 | -0.43 | 0.03 | -0.06 | 4/17/2026 4:00:06 PM EST | |||
| 54.00 | 4.75 | 6.65 | 5.70 | 5.27 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.78 | -0.46 | 0.03 | -0.06 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 55.00 | 4.45 | 6.35 | 5.40 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.66 | -0.49 | 0.03 | -0.06 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 56.00 | 5.90 | 7.70 | 6.80 | % | 0.12 | 0 | 0 | 0.77 | -0.52 | 0.03 | -0.06 | 4/17/2026 4:00:06 PM EST | |||
| 57.00 | 5.75 | 7.60 | 6.68 | % | 0.12 | 0 | 0 | 0.66 | -0.54 | 0.03 | -0.06 | 4/17/2026 4:00:06 PM EST | |||
| 58.00 | 7.20 | 9.20 | 8.20 | % | 0.14 | 0 | 0 | 0.78 | -0.57 | 0.03 | -0.06 | 4/17/2026 4:00:06 PM EST | |||
| 59.00 | 7.05 | 8.90 | 7.98 | % | 0.14 | 0 | 0 | 0.66 | -0.60 | 0.03 | -0.06 | 4/17/2026 4:00:06 PM EST | |||
| 60.00 | 7.75 | 10.35 | 9.05 | % | 0.15 | 0 | 0 | 0.71 | -0.63 | 0.03 | -0.06 | 4/17/2026 4:00:06 PM EST | |||
| 61.00 | 9.35 | 10.30 | 9.83 | % | 0.16 | 0 | 0 | 0.72 | -0.65 | 0.03 | -0.06 | 4/17/2026 4:00:06 PM EST | |||
| 62.00 | 9.30 | 11.80 | 10.55 | % | 0.17 | 0 | 0 | 0.71 | -0.68 | 0.03 | -0.06 | 4/17/2026 4:00:06 PM EST | |||
| 63.00 | 10.00 | 12.80 | 11.40 | % | 0.18 | 0 | 0 | 0.71 | -0.70 | 0.03 | -0.06 | 4/17/2026 4:00:06 PM EST | |||
| 64.00 | 11.75 | 12.60 | 12.18 | % | 0.19 | 0 | 0 | 0.72 | -0.72 | 0.03 | -0.05 | 4/17/2026 4:00:06 PM EST | |||
| 65.00 | 11.65 | 14.15 | 12.90 | % | 0.20 | 0 | 0 | 0.69 | -0.74 | 0.02 | -0.05 | 4/17/2026 4:00:06 PM EST | |||
| 66.00 | 12.40 | 15.20 | 13.80 | % | 0.21 | 0 | 0 | 0.68 | -0.76 | 0.02 | -0.05 | 4/17/2026 4:00:06 PM EST | |||
| 70.00 | 15.45 | 19.15 | 17.30 | % | 0.25 | 0 | 0 | 1.08 | -0.83 | 0.02 | -0.04 | 4/17/2026 4:00:06 PM EST | |||
| 75.00 | 19.85 | 23.65 | 21.75 | % | 0.29 | 0 | 0 | 1.13 | -0.89 | 0.01 | -0.03 | 4/17/2026 4:00:06 PM EST |