Options Chain for MODERNA INC COM (MRNA) - $53.27 as of 5/12/2026 9:30:16 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 | 21.45 | 25.55 | 23.50 | 24.22 | % | 0.78 | 1 | 0 | 1.70 | 0.98 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 4:00:06 PM EST | |
| 35.00 | 17.50 | 20.80 | 19.15 | 19.05 | % | 0.55 | 30 | 0 | 1.41 | 0.95 | 0.01 | -0.02 | 5/12/2026 | 5/12/2026 4:00:06 PM EST | |
| 37.00 | 15.70 | 18.90 | 17.30 | % | 0.47 | 0 | 0 | 1.30 | 0.92 | 0.01 | -0.03 | 5/12/2026 4:00:06 PM EST | |||
| 38.00 | 14.80 | 17.95 | 16.38 | % | 0.43 | 0 | 0 | 1.24 | 0.91 | 0.01 | -0.03 | 5/12/2026 4:00:06 PM EST | |||
| 39.00 | 14.05 | 16.55 | 15.30 | % | 0.39 | 0 | 0 | 1.09 | 0.89 | 0.01 | -0.03 | 5/12/2026 4:00:06 PM EST | |||
| 40.00 | 12.60 | 16.30 | 14.45 | % | 0.36 | 0 | 0 | 1.19 | 0.88 | 0.01 | -0.04 | 5/12/2026 4:00:06 PM EST | |||
| 41.00 | 12.50 | 15.10 | 13.80 | % | 0.34 | 0 | 0 | 1.09 | 0.86 | 0.01 | -0.04 | 5/12/2026 4:00:06 PM EST | |||
| 42.00 | 11.60 | 14.55 | 13.08 | % | 0.31 | 0 | 0 | 0.71 | 0.84 | 0.02 | -0.05 | 5/12/2026 4:00:06 PM EST | |||
| 43.00 | 10.95 | 13.80 | 12.38 | % | 0.29 | 0 | 0 | 0.81 | 0.82 | 0.02 | -0.05 | 5/12/2026 4:00:06 PM EST | |||
| 44.00 | 10.30 | 13.25 | 11.78 | 12.25 | % | 0.27 | 11 | 0 | 0.84 | 0.80 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 4:00:06 PM EST | |
| 45.00 | 10.05 | 12.15 | 11.10 | 11.26 | -0.90 | -7.41% | 0.25 | 2 | 2 | 0.86 | 0.77 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 4:00:06 PM EST |
| 46.00 | 8.55 | 11.55 | 10.05 | 10.62 | % | 0.22 | 2 | 0 | 0.78 | 0.75 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 4:00:06 PM EST | |
| 47.00 | 8.70 | 10.40 | 9.55 | % | 0.20 | 0 | 0 | 0.82 | 0.73 | 0.02 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 48.00 | 8.25 | 10.30 | 9.28 | % | 0.19 | 0 | 0 | 0.87 | 0.70 | 0.02 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 49.00 | 7.40 | 9.85 | 8.63 | 7.31 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.86 | 0.67 | 0.02 | -0.06 | 5/8/2026 | 5/12/2026 4:00:06 PM EST |
| 50.00 | 7.05 | 8.70 | 7.88 | 8.80 | +1.02 | +13.12% | 0.16 | 24 | 2 | 0.83 | 0.65 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 4:00:06 PM EST |
| 51.00 | 6.05 | 8.55 | 7.30 | 8.40 | +1.76 | +26.51% | 0.14 | 24 | 9 | 0.82 | 0.62 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 4:00:06 PM EST |
| 52.00 | 5.55 | 7.55 | 6.55 | 7.25 | +0.85 | +13.29% | 0.13 | 36 | 29 | 0.78 | 0.60 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 4:00:06 PM EST |
| 53.00 | 5.90 | 7.50 | 6.70 | 7.45 | +0.41 | +5.83% | 0.13 | 6 | 4 | 0.87 | 0.57 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 4:00:06 PM EST |
| 54.00 | 4.70 | 6.65 | 5.68 | 6.57 | -0.05 | -0.76% | 0.11 | 4 | 9 | 0.79 | 0.55 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 4:00:06 PM EST |
| 55.00 | 5.20 | 6.60 | 5.90 | 6.20 | -0.55 | -8.15% | 0.11 | 15 | 12 | 0.88 | 0.52 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 4:00:06 PM EST |
| 56.00 | 4.65 | 6.40 | 5.53 | 5.75 | -2.77 | -32.52% | 0.10 | 5 | 5 | 0.88 | 0.50 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 4:00:06 PM EST |
| 57.00 | 4.50 | 5.55 | 5.03 | 5.55 | +0.75 | +15.63% | 0.09 | 3 | 193 | 0.86 | 0.48 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 4:00:06 PM EST |
| 58.00 | 3.95 | 5.55 | 4.75 | 4.25 | 0.00 | 0.00% | 0.08 | 0 | 242 | 0.87 | 0.45 | 0.02 | -0.07 | 5/11/2026 | 5/12/2026 4:00:06 PM EST |
| 59.00 | 3.70 | 5.45 | 4.58 | 6.95 | 0.00 | 0.00% | 0.08 | 0 | 376 | 0.89 | 0.43 | 0.02 | -0.07 | 5/11/2026 | 5/12/2026 4:00:06 PM EST |
| 60.00 | 3.50 | 4.65 | 4.08 | 4.63 | +0.93 | +25.14% | 0.07 | 8 | 56 | 0.86 | 0.41 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 4:00:06 PM EST |
| 61.00 | 3.45 | 4.40 | 3.93 | 4.19 | -2.15 | -33.92% | 0.06 | 1 | 17 | 0.88 | 0.39 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 4:00:06 PM EST |
| 65.00 | 2.70 | 3.45 | 3.08 | 3.34 | -2.01 | -37.57% | 0.05 | 11 | 23 | 0.90 | 0.33 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 4:00:06 PM EST |
| 70.00 | 1.91 | 2.62 | 2.27 | 2.27 | -0.01 | -0.44% | 0.03 | 3 | 163 | 0.93 | 0.26 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 4:00:06 PM EST |
| 75.00 | 1.39 | 2.25 | 1.82 | 1.65 | -0.06 | -3.51% | 0.02 | 51 | 101 | 0.97 | 0.20 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 4:00:06 PM EST |
| 80.00 | 1.11 | 1.61 | 1.36 | 1.40 | -0.30 | -17.65% | 0.02 | 1 | 5 | 0.98 | 0.17 | 0.01 | -0.05 | 5/12/2026 | 5/12/2026 4:00:06 PM EST |
| 85.00 | 0.81 | 1.60 | 1.21 | 1.23 | -0.40 | -24.54% | 0.01 | 24 | 27 | 1.04 | 0.13 | 0.01 | -0.05 | 5/12/2026 | 5/12/2026 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 | 1.54 | 0.77 | % | 0.03 | 0 | 0 | 1.55 | -0.02 | 0.00 | -0.01 | 5/12/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 2.21 | 1.11 | % | 0.03 | 0 | 0 | 1.40 | -0.05 | 0.01 | -0.02 | 5/12/2026 4:00:06 PM EST | |||
| 37.00 | 0.00 | 1.98 | 0.99 | % | 0.03 | 0 | 0 | 1.22 | -0.08 | 0.01 | -0.03 | 5/12/2026 4:00:06 PM EST | |||
| 38.00 | 0.00 | 2.53 | 1.27 | % | 0.03 | 0 | 0 | 1.28 | -0.09 | 0.01 | -0.03 | 5/12/2026 4:00:06 PM EST | |||
| 39.00 | 0.00 | 2.64 | 1.32 | % | 0.03 | 0 | 0 | 1.24 | -0.11 | 0.01 | -0.03 | 5/12/2026 4:00:06 PM EST | |||
| 40.00 | 0.32 | 2.65 | 1.49 | % | 0.04 | 0 | 0 | 0.88 | -0.12 | 0.01 | -0.04 | 5/12/2026 4:00:06 PM EST | |||
| 41.00 | 0.74 | 2.70 | 1.72 | % | 0.04 | 0 | 0 | 0.90 | -0.14 | 0.01 | -0.04 | 5/12/2026 4:00:06 PM EST | |||
| 42.00 | 0.93 | 1.94 | 1.44 | 1.45 | % | 0.03 | 4 | 0 | 0.80 | -0.16 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 4:00:06 PM EST | |
| 43.00 | 0.93 | 2.27 | 1.60 | 1.44 | % | 0.04 | 1 | 0 | 0.78 | -0.18 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 4:00:06 PM EST | |
| 44.00 | 1.36 | 2.67 | 2.02 | % | 0.05 | 0 | 0 | 0.81 | -0.20 | 0.02 | -0.05 | 5/12/2026 4:00:06 PM EST | |||
| 45.00 | 2.00 | 2.45 | 2.23 | 2.20 | -0.05 | -2.23% | 0.05 | 7 | 200 | 0.80 | -0.23 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 4:00:06 PM EST |
| 46.00 | 1.23 | 3.35 | 2.29 | % | 0.05 | 0 | 0 | 0.74 | -0.25 | 0.02 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 47.00 | 2.51 | 3.90 | 3.21 | 3.30 | % | 0.07 | 4 | 0 | 0.84 | -0.27 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 4:00:06 PM EST | |
| 48.00 | 2.70 | 4.00 | 3.35 | % | 0.07 | 0 | 0 | 0.80 | -0.30 | 0.02 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 49.00 | 3.15 | 4.25 | 3.70 | 3.67 | +0.67 | +22.34% | 0.08 | 2 | 0 | 0.79 | -0.33 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 4:00:06 PM EST |
| 50.00 | 3.70 | 4.95 | 4.33 | 4.12 | -0.33 | -7.42% | 0.09 | 8 | 205 | 0.82 | -0.35 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 4:00:06 PM EST |
| 51.00 | 4.10 | 5.50 | 4.80 | 5.10 | % | 0.09 | 18 | 0 | 0.82 | -0.38 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 4:00:06 PM EST | |
| 52.00 | 4.70 | 6.10 | 5.40 | 5.66 | +1.16 | +25.78% | 0.10 | 18 | 8 | 0.83 | -0.40 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 4:00:06 PM EST |
| 53.00 | 5.15 | 6.55 | 5.85 | 5.73 | +0.04 | +0.71% | 0.11 | 4 | 1 | 0.82 | -0.43 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 4:00:06 PM EST |
| 54.00 | 5.75 | 7.20 | 6.48 | 6.26 | +1.02 | +19.47% | 0.12 | 2 | 8 | 0.83 | -0.45 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 4:00:06 PM EST |
| 55.00 | 6.35 | 7.80 | 7.08 | 7.13 | +1.13 | +18.84% | 0.13 | 1 | 10 | 0.84 | -0.48 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 4:00:06 PM EST |
| 56.00 | 6.85 | 8.35 | 7.60 | 8.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.82 | -0.50 | 0.03 | -0.07 | 5/8/2026 | 5/12/2026 4:00:06 PM EST |
| 57.00 | 7.60 | 9.75 | 8.68 | % | 0.15 | 0 | 0 | 0.88 | -0.52 | 0.02 | -0.07 | 5/12/2026 4:00:06 PM EST | |||
| 58.00 | 8.10 | 9.75 | 8.93 | 7.85 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.83 | -0.55 | 0.02 | -0.07 | 5/11/2026 | 5/12/2026 4:00:06 PM EST |
| 59.00 | 8.90 | 10.45 | 9.68 | % | 0.16 | 0 | 0 | 0.84 | -0.57 | 0.02 | -0.07 | 5/12/2026 4:00:06 PM EST | |||
| 60.00 | 9.70 | 11.40 | 10.55 | 8.81 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.86 | -0.59 | 0.02 | -0.07 | 5/11/2026 | 5/12/2026 4:00:06 PM EST |
| 61.00 | 10.05 | 12.05 | 11.05 | % | 0.18 | 0 | 0 | 0.83 | -0.61 | 0.02 | -0.07 | 5/12/2026 4:00:06 PM EST | |||
| 65.00 | 13.65 | 15.85 | 14.75 | % | 0.23 | 0 | 0 | 0.93 | -0.67 | 0.02 | -0.07 | 5/12/2026 4:00:06 PM EST | |||
| 70.00 | 17.30 | 20.65 | 18.98 | % | 0.27 | 0 | 0 | 0.94 | -0.74 | 0.02 | -0.07 | 5/12/2026 4:00:06 PM EST | |||
| 75.00 | 21.70 | 24.60 | 23.15 | % | 0.31 | 0 | 0 | 0.88 | -0.80 | 0.02 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 80.00 | 26.10 | 29.35 | 27.73 | % | 0.35 | 0 | 0 | 1.30 | -0.83 | 0.01 | -0.05 | 5/12/2026 4:00:06 PM EST | |||
| 85.00 | 30.95 | 33.80 | 32.38 | % | 0.38 | 0 | 0 | 1.31 | -0.87 | 0.01 | -0.05 | 5/12/2026 4:00:06 PM EST |