Options Chain for MODERNA INC COM (MRNA) - $53.57 as of 3/26/2026 9:38:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 41.00 | 12.25 | 15.90 | 14.08 | % | 0.34 | 0 | 0 | 1.23 | 0.88 | 0.01 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 42.00 | 11.40 | 15.05 | 13.23 | % | 0.32 | 0 | 0 | 1.20 | 0.86 | 0.02 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 43.00 | 10.65 | 14.30 | 12.48 | % | 0.29 | 0 | 0 | 1.17 | 0.84 | 0.02 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 44.00 | 9.85 | 13.55 | 11.70 | % | 0.27 | 0 | 0 | 0.75 | 0.81 | 0.02 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 45.00 | 9.25 | 12.75 | 11.00 | % | 0.24 | 0 | 0 | 0.80 | 0.79 | 0.02 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 46.00 | 8.35 | 12.05 | 10.20 | % | 0.22 | 0 | 0 | 0.78 | 0.76 | 0.02 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 47.00 | 7.65 | 11.40 | 9.53 | % | 0.20 | 0 | 0 | 0.79 | 0.74 | 0.02 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 48.00 | 7.00 | 10.80 | 8.90 | % | 0.19 | 0 | 0 | 0.79 | 0.71 | 0.02 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 49.00 | 6.20 | 10.10 | 8.15 | % | 0.17 | 0 | 0 | 0.77 | 0.69 | 0.03 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 50.00 | 5.50 | 9.60 | 7.55 | % | 0.15 | 0 | 0 | 0.77 | 0.66 | 0.03 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 51.00 | 5.15 | 8.90 | 7.03 | % | 0.14 | 0 | 0 | 0.77 | 0.63 | 0.03 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 52.00 | 4.90 | 8.35 | 6.63 | % | 0.13 | 0 | 0 | 0.79 | 0.60 | 0.03 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 53.00 | 4.35 | 7.95 | 6.15 | % | 0.12 | 0 | 0 | 0.79 | 0.58 | 0.03 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 54.00 | 3.85 | 7.30 | 5.58 | % | 0.10 | 0 | 0 | 0.77 | 0.55 | 0.03 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 55.00 | 3.60 | 6.80 | 5.20 | % | 0.09 | 0 | 0 | 0.78 | 0.52 | 0.03 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 56.00 | 2.95 | 6.55 | 4.75 | % | 0.08 | 0 | 0 | 0.77 | 0.49 | 0.03 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 57.00 | 2.80 | 6.15 | 4.48 | % | 0.08 | 0 | 0 | 0.78 | 0.47 | 0.03 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 58.00 | 2.23 | 5.80 | 4.02 | % | 0.07 | 0 | 0 | 0.77 | 0.44 | 0.03 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 59.00 | 2.07 | 5.45 | 3.76 | % | 0.06 | 0 | 0 | 0.77 | 0.41 | 0.03 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 60.00 | 1.74 | 5.20 | 3.47 | % | 0.06 | 0 | 0 | 0.77 | 0.39 | 0.03 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 61.00 | 1.43 | 4.95 | 3.19 | % | 0.05 | 0 | 0 | 0.77 | 0.37 | 0.03 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 62.00 | 0.94 | 4.70 | 2.82 | % | 0.05 | 0 | 0 | 0.75 | 0.34 | 0.03 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 63.00 | 0.88 | 4.50 | 2.69 | % | 0.04 | 0 | 0 | 0.76 | 0.32 | 0.03 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 64.00 | 0.64 | 4.30 | 2.47 | % | 0.04 | 0 | 0 | 0.75 | 0.30 | 0.02 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 65.00 | 0.36 | 4.10 | 2.23 | % | 0.03 | 0 | 0 | 0.73 | 0.28 | 0.02 | -0.06 | 3/26/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 41.00 | 0.00 | 3.25 | 1.63 | % | 0.04 | 0 | 0 | 1.27 | -0.12 | 0.01 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 42.00 | 0.00 | 3.45 | 1.73 | % | 0.04 | 0 | 0 | 1.24 | -0.14 | 0.02 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 43.00 | 0.00 | 3.65 | 1.83 | % | 0.04 | 0 | 0 | 1.21 | -0.16 | 0.02 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 44.00 | 0.06 | 3.90 | 1.98 | % | 0.04 | 0 | 0 | 0.75 | -0.19 | 0.02 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 45.00 | 0.24 | 4.15 | 2.20 | % | 0.05 | 0 | 0 | 0.77 | -0.21 | 0.02 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 46.00 | 0.44 | 4.45 | 2.45 | % | 0.05 | 0 | 0 | 0.77 | -0.24 | 0.02 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 47.00 | 0.72 | 4.70 | 2.71 | % | 0.06 | 0 | 0 | 0.77 | -0.26 | 0.02 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 48.00 | 1.89 | 3.10 | 2.50 | % | 0.05 | 0 | 0 | 0.70 | -0.29 | 0.02 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 49.00 | 1.31 | 5.35 | 3.33 | % | 0.07 | 0 | 0 | 0.76 | -0.31 | 0.03 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 50.00 | 1.89 | 5.70 | 3.80 | % | 0.08 | 0 | 0 | 0.77 | -0.34 | 0.03 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 51.00 | 2.33 | 6.10 | 4.22 | % | 0.08 | 0 | 0 | 0.77 | -0.37 | 0.03 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 52.00 | 2.62 | 6.70 | 4.66 | % | 0.09 | 0 | 0 | 0.77 | -0.40 | 0.03 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 53.00 | 4.60 | 7.00 | 5.80 | 5.22 | % | 0.11 | 1 | 0 | 0.85 | -0.42 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 54.00 | 3.55 | 7.75 | 5.65 | % | 0.10 | 0 | 0 | 0.76 | -0.45 | 0.03 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 55.00 | 5.20 | 7.05 | 6.13 | % | 0.11 | 0 | 0 | 0.74 | -0.48 | 0.03 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 56.00 | 4.80 | 8.95 | 6.88 | % | 0.12 | 0 | 0 | 0.77 | -0.51 | 0.03 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 57.00 | 5.40 | 9.25 | 7.33 | 7.37 | % | 0.13 | 6 | 0 | 0.74 | -0.53 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 58.00 | 6.05 | 10.20 | 8.13 | % | 0.14 | 0 | 0 | 0.76 | -0.56 | 0.03 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 59.00 | 6.75 | 10.85 | 8.80 | % | 0.15 | 0 | 0 | 0.76 | -0.59 | 0.03 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 60.00 | 7.55 | 11.55 | 9.55 | % | 0.16 | 0 | 0 | 0.76 | -0.61 | 0.03 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 61.00 | 8.25 | 12.30 | 10.28 | % | 0.17 | 0 | 0 | 0.76 | -0.63 | 0.03 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 62.00 | 9.00 | 12.90 | 10.95 | % | 0.18 | 0 | 0 | 0.75 | -0.66 | 0.03 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 63.00 | 9.75 | 13.65 | 11.70 | % | 0.19 | 0 | 0 | 0.74 | -0.68 | 0.03 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 64.00 | 10.55 | 14.45 | 12.50 | % | 0.20 | 0 | 0 | 0.73 | -0.70 | 0.02 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 65.00 | 11.25 | 15.25 | 13.25 | % | 0.20 | 0 | 0 | 1.08 | -0.72 | 0.02 | -0.06 | 3/26/2026 3:59:58 PM EST |