Options Chain for MODERNA INC COM (MRNA) - $55.40 as of 6/17/2026 3:20:29 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 | 30.05 | 33.90 | 31.98 | 26.10 | +5.42 | +26.21% | 1.07 | 1 | 4 | 3.39 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 35.00 | 25.10 | 27.75 | 26.43 | 16.75 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 4:00:13 PM EST |
| 37.00 | 23.10 | 25.75 | 24.43 | % | 0.66 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 38.00 | 22.20 | 24.70 | 23.45 | % | 0.62 | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 6/17/2026 4:00:13 PM EST | |||
| 39.00 | 21.20 | 23.90 | 22.55 | % | 0.58 | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 6/17/2026 4:00:13 PM EST | |||
| 40.00 | 20.25 | 22.85 | 21.55 | % | 0.54 | 0 | 0 | 1.80 | 0.99 | 0.00 | -0.01 | 6/17/2026 4:00:13 PM EST | |||
| 41.00 | 19.20 | 21.85 | 20.53 | % | 0.50 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.01 | 6/17/2026 4:00:13 PM EST | |||
| 42.00 | 18.25 | 20.80 | 19.53 | 8.33 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.02 | 6/11/2026 | 6/17/2026 4:00:13 PM EST |
| 43.00 | 17.20 | 19.80 | 18.50 | 8.45 | 0.00 | 0.00% | 0.43 | 0 | 8 | 1.54 | 0.98 | 0.00 | -0.02 | 6/15/2026 | 6/17/2026 4:00:13 PM EST |
| 44.00 | 16.30 | 18.80 | 17.55 | 7.40 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.46 | 0.98 | 0.00 | -0.03 | 6/3/2026 | 6/17/2026 4:00:13 PM EST |
| 45.00 | 16.00 | 18.15 | 17.08 | 15.73 | +8.73 | +124.72% | 0.38 | 20 | 75 | 1.54 | 0.97 | 0.01 | -0.03 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 46.00 | 14.35 | 17.00 | 15.68 | 6.25 | 0.00 | 0.00% | 0.34 | 0 | 88 | 1.40 | 0.96 | 0.01 | -0.04 | 6/15/2026 | 6/17/2026 4:00:13 PM EST |
| 46.50 | 13.85 | 16.35 | 15.10 | % | 0.32 | 0 | 0 | 1.30 | 0.96 | 0.01 | -0.04 | 6/17/2026 4:00:13 PM EST | |||
| 47.00 | 13.40 | 16.10 | 14.75 | 5.65 | 0.00 | 0.00% | 0.31 | 0 | 42 | 1.37 | 0.95 | 0.01 | -0.05 | 6/12/2026 | 6/17/2026 4:00:13 PM EST |
| 47.50 | 13.45 | 15.40 | 14.43 | % | 0.30 | 0 | 0 | 1.25 | 0.94 | 0.01 | -0.05 | 6/17/2026 4:00:13 PM EST | |||
| 48.00 | 12.40 | 15.80 | 14.10 | 11.54 | +6.94 | +150.87% | 0.29 | 1 | 363 | 1.53 | 0.93 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 48.50 | 12.25 | 14.45 | 13.35 | % | 0.28 | 0 | 0 | 1.20 | 0.93 | 0.01 | -0.06 | 6/17/2026 4:00:13 PM EST | |||
| 49.00 | 12.25 | 14.25 | 13.25 | 4.10 | 0.00 | 0.00% | 0.27 | 0 | 28 | 1.27 | 0.92 | 0.01 | -0.06 | 6/12/2026 | 6/17/2026 4:00:13 PM EST |
| 49.50 | 11.10 | 13.50 | 12.30 | % | 0.25 | 0 | 0 | 1.14 | 0.91 | 0.01 | -0.07 | 6/17/2026 4:00:13 PM EST | |||
| 50.00 | 11.30 | 13.75 | 12.53 | 12.53 | +6.08 | +94.27% | 0.25 | 3 | 183 | 1.35 | 0.91 | 0.02 | -0.07 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 51.00 | 10.45 | 13.10 | 11.78 | 11.15 | +3.65 | +48.67% | 0.23 | 3 | 122 | 1.37 | 0.89 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 52.00 | 9.55 | 12.20 | 10.88 | 6.17 | +0.17 | +2.84% | 0.21 | 5 | 157 | 1.32 | 0.87 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 53.00 | 8.75 | 10.75 | 9.75 | 9.50 | +3.61 | +61.29% | 0.18 | 1 | 129 | 1.11 | 0.84 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 54.00 | 8.55 | 9.65 | 9.10 | 5.16 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.83 | 0.82 | 0.03 | -0.10 | 6/16/2026 | 6/17/2026 4:00:13 PM EST |
| 55.00 | 7.70 | 8.95 | 8.33 | 6.27 | +2.23 | +55.20% | 0.15 | 209 | 392 | 0.83 | 0.79 | 0.03 | -0.11 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 56.00 | 6.95 | 7.75 | 7.35 | 6.97 | +3.57 | +105.00% | 0.13 | 30 | 128 | 0.77 | 0.75 | 0.03 | -0.12 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 57.00 | 6.60 | 7.50 | 7.05 | 5.55 | +2.05 | +58.58% | 0.12 | 31 | 272 | 0.86 | 0.72 | 0.03 | -0.12 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 58.00 | 5.20 | 7.10 | 6.15 | 5.60 | +2.38 | +73.92% | 0.11 | 24 | 73 | 0.80 | 0.68 | 0.03 | -0.13 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 59.00 | 5.20 | 5.75 | 5.48 | 4.30 | +1.04 | +31.91% | 0.09 | 51 | 168 | 0.79 | 0.65 | 0.04 | -0.13 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 60.00 | 4.85 | 5.10 | 4.98 | 5.10 | +2.73 | +115.19% | 0.08 | 180 | 387 | 0.80 | 0.61 | 0.04 | -0.14 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 61.00 | 4.30 | 5.35 | 4.83 | 4.50 | +2.13 | +89.88% | 0.08 | 4 | 2 | 0.88 | 0.57 | 0.04 | -0.14 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 62.00 | 3.85 | 4.60 | 4.23 | 3.89 | % | 0.07 | 44 | 0 | 0.85 | 0.53 | 0.04 | -0.14 | 6/17/2026 | 6/17/2026 4:00:13 PM EST | |
| 65.00 | 2.72 | 3.00 | 2.86 | 2.90 | +2.00 | +222.23% | 0.04 | 250 | 301 | 0.82 | 0.42 | 0.04 | -0.14 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 70.00 | 1.42 | 1.81 | 1.62 | 1.59 | +1.05 | +194.45% | 0.02 | 668 | 225 | 0.86 | 0.28 | 0.03 | -0.13 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 75.00 | 0.73 | 1.00 | 0.87 | 0.84 | +0.51 | +154.55% | 0.01 | 353 | 68 | 0.87 | 0.18 | 0.02 | -0.10 | 6/17/2026 | 6/17/2026 4:00:13 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 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 187 | 2.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 4:00:13 PM EST |
| 35.00 | 0.00 | 0.47 | 0.24 | 0.14 | +0.03 | +27.28% | 0.01 | 4 | 202 | 1.84 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 37.00 | 0.00 | 2.16 | 1.08 | 0.96 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.60 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 4:00:13 PM EST |
| 38.00 | 0.00 | 2.17 | 1.09 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.51 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 6/17/2026 4:00:13 PM EST |
| 39.00 | 0.00 | 1.65 | 0.83 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.19 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/17/2026 4:00:13 PM EST |
| 40.00 | 0.01 | 0.38 | 0.20 | 0.06 | -0.08 | -57.15% | 0.01 | 11 | 324 | 1.11 | -0.01 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 41.00 | 0.00 | 0.93 | 0.47 | 0.30 | -0.06 | -16.67% | 0.01 | 1 | 184 | 1.68 | -0.01 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 42.00 | 0.00 | 0.98 | 0.49 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.63 | -0.01 | 0.00 | -0.02 | 6/15/2026 | 6/17/2026 4:00:13 PM EST |
| 43.00 | 0.00 | 0.66 | 0.33 | 0.21 | -0.19 | -47.50% | 0.01 | 1 | 31 | 1.39 | -0.02 | 0.00 | -0.02 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 44.00 | 0.00 | 0.41 | 0.21 | 0.13 | -0.15 | -53.58% | 0.00 | 2 | 267 | 1.17 | -0.02 | 0.00 | -0.03 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.25 | -0.15 | -37.50% | 0.00 | 3 | 160 | 1.10 | -0.03 | 0.01 | -0.03 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 46.00 | 0.03 | 0.50 | 0.27 | 0.20 | -0.71 | -78.03% | 0.01 | 82 | 228 | 0.88 | -0.04 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 46.50 | 0.00 | 0.56 | 0.28 | 0.28 | -0.26 | -48.15% | 0.01 | 4 | 2 | 1.10 | -0.04 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 47.00 | 0.22 | 0.57 | 0.40 | 0.30 | -0.42 | -58.34% | 0.01 | 6 | 335 | 0.96 | -0.05 | 0.01 | -0.05 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 47.50 | 0.06 | 0.54 | 0.30 | 0.34 | -0.36 | -51.43% | 0.01 | 10 | 3 | 0.84 | -0.06 | 0.01 | -0.05 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 48.00 | 0.07 | 0.55 | 0.31 | 0.42 | -0.31 | -42.47% | 0.01 | 158 | 220 | 0.82 | -0.07 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 48.50 | 0.25 | 0.48 | 0.37 | 0.51 | % | 0.01 | 4 | 0 | 0.87 | -0.07 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 4:00:13 PM EST | |
| 49.00 | 0.20 | 0.76 | 0.48 | 0.54 | -0.42 | -43.75% | 0.01 | 8 | 34 | 0.88 | -0.08 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 49.50 | 0.30 | 0.60 | 0.45 | 0.61 | % | 0.01 | 13 | 0 | 0.85 | -0.09 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 4:00:13 PM EST | |
| 50.00 | 0.35 | 0.80 | 0.58 | 0.58 | -0.55 | -48.68% | 0.01 | 148 | 31 | 0.88 | -0.09 | 0.02 | -0.07 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 51.00 | 0.40 | 0.93 | 0.67 | 0.60 | -0.71 | -54.20% | 0.01 | 4 | 7 | 0.86 | -0.11 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 52.00 | 0.44 | 0.94 | 0.69 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.81 | -0.13 | 0.02 | -0.08 | 6/16/2026 | 6/17/2026 4:00:13 PM EST |
| 53.00 | 0.76 | 1.01 | 0.89 | 1.04 | -1.82 | -63.64% | 0.02 | 46 | 57 | 0.82 | -0.16 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 54.00 | 1.03 | 1.15 | 1.09 | 1.21 | -1.12 | -48.07% | 0.02 | 12 | 23 | 0.82 | -0.18 | 0.03 | -0.10 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 55.00 | 1.26 | 1.38 | 1.32 | 1.29 | -1.51 | -53.93% | 0.02 | 39 | 14 | 0.81 | -0.21 | 0.03 | -0.11 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 56.00 | 1.56 | 1.67 | 1.62 | 1.67 | -1.52 | -47.65% | 0.03 | 65 | 3 | 0.81 | -0.25 | 0.03 | -0.12 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 57.00 | 1.88 | 2.05 | 1.97 | 2.07 | -3.37 | -61.95% | 0.03 | 5 | 6 | 0.82 | -0.28 | 0.03 | -0.12 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 58.00 | 2.25 | 2.36 | 2.31 | 2.44 | -1.76 | -41.91% | 0.04 | 85 | 25 | 0.82 | -0.32 | 0.03 | -0.13 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 59.00 | 2.64 | 2.78 | 2.71 | 2.89 | % | 0.05 | 6 | 0 | 0.82 | -0.35 | 0.04 | -0.13 | 6/17/2026 | 6/17/2026 4:00:13 PM EST | |
| 60.00 | 3.05 | 3.55 | 3.30 | 3.17 | % | 0.06 | 4 | 0 | 0.85 | -0.39 | 0.04 | -0.14 | 6/17/2026 | 6/17/2026 4:00:13 PM EST | |
| 61.00 | 3.50 | 4.10 | 3.80 | 3.60 | % | 0.06 | 3 | 0 | 0.86 | -0.43 | 0.04 | -0.14 | 6/17/2026 | 6/17/2026 4:00:13 PM EST | |
| 62.00 | 4.00 | 4.65 | 4.33 | 4.23 | -7.07 | -62.57% | 0.07 | 2 | 1 | 0.86 | -0.47 | 0.04 | -0.14 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 65.00 | 5.65 | 7.10 | 6.38 | 6.80 | % | 0.10 | 21 | 0 | 0.91 | -0.58 | 0.04 | -0.14 | 6/17/2026 | 6/17/2026 4:00:13 PM EST | |
| 70.00 | 8.10 | 10.75 | 9.43 | 10.00 | % | 0.13 | 18 | 0 | 1.09 | -0.72 | 0.03 | -0.13 | 6/17/2026 | 6/17/2026 4:00:13 PM EST | |
| 75.00 | 13.15 | 14.95 | 14.05 | % | 0.19 | 0 | 0 | 1.15 | -0.82 | 0.02 | -0.10 | 6/17/2026 4:00:13 PM EST |