Options Chain for MODERNA INC COM (MRNA) - $79.76 as of 7/3/2026 7:04:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 61.00 | 19.90 | 23.75 | 21.83 | % | 0.36 | 0 | 0 | 1.01 | 0.83 | 0.01 | -0.08 | 7/2/2026 4:00:04 PM EST | |||
| 62.00 | 19.15 | 23.00 | 21.08 | % | 0.34 | 0 | 0 | 1.01 | 0.82 | 0.01 | -0.08 | 7/2/2026 4:00:04 PM EST | |||
| 63.00 | 18.45 | 22.30 | 20.38 | % | 0.32 | 0 | 0 | 1.01 | 0.80 | 0.01 | -0.08 | 7/2/2026 4:00:04 PM EST | |||
| 64.00 | 17.70 | 21.60 | 19.65 | % | 0.31 | 0 | 0 | 1.01 | 0.79 | 0.01 | -0.09 | 7/2/2026 4:00:04 PM EST | |||
| 65.00 | 17.05 | 20.90 | 18.98 | % | 0.29 | 0 | 0 | 1.01 | 0.78 | 0.01 | -0.09 | 7/2/2026 4:00:04 PM EST | |||
| 66.00 | 16.35 | 20.20 | 18.28 | % | 0.28 | 0 | 0 | 1.00 | 0.76 | 0.01 | -0.09 | 7/2/2026 4:00:04 PM EST | |||
| 67.00 | 15.75 | 19.35 | 17.55 | % | 0.26 | 0 | 0 | 1.00 | 0.75 | 0.01 | -0.10 | 7/2/2026 4:00:04 PM EST | |||
| 68.00 | 15.10 | 18.95 | 17.03 | % | 0.25 | 0 | 0 | 1.01 | 0.74 | 0.01 | -0.10 | 7/2/2026 4:00:04 PM EST | |||
| 69.00 | 14.45 | 18.35 | 16.40 | % | 0.24 | 0 | 0 | 1.00 | 0.72 | 0.01 | -0.10 | 7/2/2026 4:00:04 PM EST | |||
| 70.00 | 13.80 | 17.60 | 15.70 | 14.97 | % | 0.22 | 40 | 0 | 0.99 | 0.71 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 71.00 | 13.25 | 17.00 | 15.13 | % | 0.21 | 0 | 0 | 0.99 | 0.69 | 0.01 | -0.11 | 7/2/2026 4:00:04 PM EST | |||
| 72.00 | 12.65 | 16.55 | 14.60 | % | 0.20 | 0 | 0 | 1.00 | 0.68 | 0.01 | -0.11 | 7/2/2026 4:00:04 PM EST | |||
| 73.00 | 12.10 | 15.75 | 13.93 | % | 0.19 | 0 | 0 | 0.99 | 0.66 | 0.01 | -0.12 | 7/2/2026 4:00:04 PM EST | |||
| 74.00 | 11.55 | 14.95 | 13.25 | 11.72 | % | 0.18 | 8 | 0 | 0.97 | 0.65 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 75.00 | 11.00 | 13.70 | 12.35 | 12.35 | % | 0.16 | 106 | 0 | 0.93 | 0.64 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 76.00 | 10.50 | 14.25 | 12.38 | % | 0.16 | 0 | 0 | 0.98 | 0.62 | 0.01 | -0.12 | 7/2/2026 4:00:04 PM EST | |||
| 77.00 | 10.00 | 13.70 | 11.85 | % | 0.15 | 0 | 0 | 0.98 | 0.61 | 0.01 | -0.12 | 7/2/2026 4:00:04 PM EST | |||
| 78.00 | 9.75 | 12.95 | 11.35 | 12.80 | % | 0.15 | 6 | 0 | 0.97 | 0.59 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 79.00 | 9.60 | 12.80 | 11.20 | 10.25 | % | 0.14 | 1 | 0 | 1.00 | 0.58 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 80.00 | 9.35 | 12.35 | 10.85 | 9.51 | % | 0.14 | 3 | 0 | 1.01 | 0.57 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 81.00 | 8.70 | 11.95 | 10.33 | % | 0.13 | 0 | 0 | 1.00 | 0.55 | 0.01 | -0.13 | 7/2/2026 4:00:04 PM EST | |||
| 82.00 | 8.45 | 11.65 | 10.05 | % | 0.12 | 0 | 0 | 1.01 | 0.54 | 0.01 | -0.13 | 7/2/2026 4:00:04 PM EST | |||
| 83.00 | 7.45 | 11.20 | 9.33 | % | 0.11 | 0 | 0 | 0.98 | 0.53 | 0.01 | -0.13 | 7/2/2026 4:00:04 PM EST | |||
| 84.00 | 7.05 | 10.85 | 8.95 | % | 0.11 | 0 | 0 | 0.98 | 0.52 | 0.01 | -0.13 | 7/2/2026 4:00:04 PM EST | |||
| 85.00 | 7.80 | 10.50 | 9.15 | 7.90 | % | 0.11 | 2 | 0 | 1.03 | 0.50 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 61.00 | 2.10 | 4.95 | 3.53 | 3.25 | % | 0.06 | 1 | 0 | 1.07 | -0.17 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 62.00 | 1.68 | 5.30 | 3.49 | % | 0.06 | 0 | 0 | 1.02 | -0.18 | 0.01 | -0.08 | 7/2/2026 4:00:04 PM EST | |||
| 63.00 | 2.00 | 5.55 | 3.78 | % | 0.06 | 0 | 0 | 1.02 | -0.20 | 0.01 | -0.08 | 7/2/2026 4:00:04 PM EST | |||
| 64.00 | 2.34 | 5.85 | 4.10 | % | 0.06 | 0 | 0 | 1.02 | -0.21 | 0.01 | -0.09 | 7/2/2026 4:00:04 PM EST | |||
| 65.00 | 2.70 | 6.15 | 4.43 | 4.40 | % | 0.07 | 1 | 0 | 1.03 | -0.22 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 66.00 | 3.10 | 6.25 | 4.68 | 4.67 | % | 0.07 | 1 | 0 | 1.02 | -0.24 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 67.00 | 3.85 | 6.80 | 5.33 | 4.35 | % | 0.08 | 1 | 0 | 1.05 | -0.25 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 68.00 | 4.20 | 7.20 | 5.70 | 5.76 | % | 0.08 | 1 | 0 | 1.05 | -0.26 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 69.00 | 4.75 | 7.55 | 6.15 | 6.14 | % | 0.09 | 1 | 0 | 1.06 | -0.28 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 70.00 | 4.95 | 7.95 | 6.45 | 6.40 | % | 0.09 | 3 | 0 | 1.04 | -0.29 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 71.00 | 4.85 | 8.35 | 6.60 | 7.42 | % | 0.09 | 2 | 0 | 1.01 | -0.31 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 72.00 | 5.40 | 8.75 | 7.08 | % | 0.10 | 0 | 0 | 1.02 | -0.32 | 0.01 | -0.11 | 7/2/2026 4:00:04 PM EST | |||
| 73.00 | 5.20 | 9.20 | 7.20 | 6.92 | % | 0.10 | 58 | 0 | 0.98 | -0.34 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 74.00 | 6.95 | 9.65 | 8.30 | 7.30 | % | 0.11 | 20 | 0 | 1.05 | -0.35 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 75.00 | 7.45 | 8.55 | 8.00 | 9.25 | % | 0.11 | 29 | 0 | 0.97 | -0.36 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 76.00 | 7.55 | 10.60 | 9.08 | % | 0.12 | 0 | 0 | 1.03 | -0.38 | 0.01 | -0.12 | 7/2/2026 4:00:04 PM EST | |||
| 77.00 | 8.30 | 11.10 | 9.70 | % | 0.13 | 0 | 0 | 1.04 | -0.39 | 0.01 | -0.12 | 7/2/2026 4:00:04 PM EST | |||
| 78.00 | 8.30 | 11.60 | 9.95 | 10.42 | % | 0.13 | 1 | 0 | 1.01 | -0.41 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 79.00 | 9.55 | 12.15 | 10.85 | % | 0.14 | 0 | 0 | 1.04 | -0.42 | 0.01 | -0.13 | 7/2/2026 4:00:04 PM EST | |||
| 80.00 | 10.20 | 12.70 | 11.45 | % | 0.14 | 0 | 0 | 1.05 | -0.43 | 0.01 | -0.13 | 7/2/2026 4:00:04 PM EST | |||
| 81.00 | 10.55 | 13.25 | 11.90 | 11.80 | % | 0.15 | 11 | 0 | 1.03 | -0.45 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 82.00 | 10.65 | 13.85 | 12.25 | % | 0.15 | 0 | 0 | 1.01 | -0.46 | 0.01 | -0.13 | 7/2/2026 4:00:04 PM EST | |||
| 83.00 | 11.85 | 14.45 | 13.15 | % | 0.16 | 0 | 0 | 1.04 | -0.47 | 0.01 | -0.13 | 7/2/2026 4:00:04 PM EST | |||
| 84.00 | 12.25 | 15.10 | 13.68 | % | 0.16 | 0 | 0 | 1.03 | -0.48 | 0.01 | -0.13 | 7/2/2026 4:00:04 PM EST | |||
| 85.00 | 13.30 | 15.70 | 14.50 | % | 0.17 | 0 | 0 | 1.05 | -0.50 | 0.01 | -0.13 | 7/2/2026 4:00:04 PM EST |