Options Chain for MODERNA INC COM (MRNA) - $67.27 as of 6/28/2026 9:43:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 42.65 | 45.10 | 43.88 | % | 1.91 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:06 PM EST | |||
| 24.00 | 41.70 | 44.55 | 43.13 | % | 1.80 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:06 PM EST | |||
| 25.00 | 40.45 | 43.35 | 41.90 | % | 1.68 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:06 PM EST | |||
| 26.00 | 39.50 | 42.50 | 41.00 | % | 1.58 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:06 PM EST | |||
| 27.00 | 38.70 | 41.65 | 40.18 | 28.22 | 0.00 | 0.00% | 1.49 | 0 | 68 | 1.86 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/26/2026 4:00:06 PM EST |
| 28.00 | 37.50 | 40.60 | 39.05 | 29.94 | 0.00 | 0.00% | 1.39 | 0 | 4 | 1.77 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 4:00:06 PM EST |
| 29.00 | 36.80 | 39.15 | 37.98 | % | 1.31 | 0 | 0 | 1.54 | 0.99 | 0.00 | 0.00 | 6/26/2026 4:00:06 PM EST | |||
| 30.00 | 35.55 | 38.75 | 37.15 | 31.09 | 0.00 | 0.00% | 1.24 | 0 | 19 | 1.70 | 0.99 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 4:00:06 PM EST |
| 31.00 | 34.60 | 37.95 | 36.28 | 17.00 | 0.00 | 0.00% | 1.17 | 0 | 13 | 1.70 | 0.99 | 0.00 | -0.01 | 6/9/2026 | 6/26/2026 4:00:06 PM EST |
| 32.00 | 33.65 | 36.70 | 35.18 | 26.43 | 0.00 | 0.00% | 1.10 | 0 | 4 | 1.57 | 0.99 | 0.00 | -0.01 | 6/16/2026 | 6/26/2026 4:00:06 PM EST |
| 33.00 | 32.70 | 35.80 | 34.25 | 16.01 | 0.00 | 0.00% | 1.04 | 0 | 10 | 1.54 | 0.98 | 0.00 | -0.01 | 6/8/2026 | 6/26/2026 4:00:06 PM EST |
| 34.00 | 31.75 | 34.15 | 32.95 | 16.43 | 0.00 | 0.00% | 0.97 | 0 | 7 | 1.28 | 0.98 | 0.00 | -0.01 | 6/3/2026 | 6/26/2026 4:00:06 PM EST |
| 35.00 | 30.80 | 33.45 | 32.13 | 32.00 | +6.69 | +26.44% | 0.92 | 1 | 21 | 1.33 | 0.97 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 36.00 | 29.85 | 32.95 | 31.40 | 13.50 | 0.00 | 0.00% | 0.87 | 0 | 16 | 1.42 | 0.97 | 0.00 | -0.01 | 6/9/2026 | 6/26/2026 4:00:06 PM EST |
| 37.00 | 29.30 | 31.90 | 30.60 | 15.45 | 0.00 | 0.00% | 0.83 | 0 | 43 | 1.36 | 0.96 | 0.00 | -0.02 | 6/12/2026 | 6/26/2026 4:00:06 PM EST |
| 38.00 | 27.95 | 30.65 | 29.30 | 28.80 | +16.71 | +138.22% | 0.77 | 1 | 5 | 1.25 | 0.96 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 39.00 | 27.05 | 29.65 | 28.35 | 13.92 | 0.00 | 0.00% | 0.73 | 0 | 3 | 1.20 | 0.95 | 0.00 | -0.02 | 6/12/2026 | 6/26/2026 4:00:06 PM EST |
| 40.00 | 26.30 | 28.65 | 27.48 | 24.25 | 0.00 | 0.00% | 0.69 | 0 | 90 | 1.15 | 0.94 | 0.00 | -0.02 | 6/23/2026 | 6/26/2026 4:00:06 PM EST |
| 41.00 | 25.40 | 28.40 | 26.90 | 22.33 | 0.00 | 0.00% | 0.66 | 0 | 33 | 1.28 | 0.94 | 0.01 | -0.03 | 6/23/2026 | 6/26/2026 4:00:06 PM EST |
| 42.00 | 24.35 | 26.90 | 25.63 | 8.97 | 0.00 | 0.00% | 0.61 | 0 | 12 | 1.12 | 0.93 | 0.01 | -0.03 | 6/10/2026 | 6/26/2026 4:00:06 PM EST |
| 43.00 | 23.45 | 26.05 | 24.75 | 9.60 | 0.00 | 0.00% | 0.58 | 0 | 61 | 1.11 | 0.92 | 0.01 | -0.03 | 6/8/2026 | 6/26/2026 4:00:06 PM EST |
| 44.00 | 22.60 | 25.05 | 23.83 | 18.39 | 0.00 | 0.00% | 0.54 | 0 | 37 | 1.07 | 0.91 | 0.01 | -0.03 | 6/25/2026 | 6/26/2026 4:00:06 PM EST |
| 45.00 | 21.95 | 24.20 | 23.08 | 17.51 | 0.00 | 0.00% | 0.51 | 0 | 77 | 1.05 | 0.90 | 0.01 | -0.04 | 6/25/2026 | 6/26/2026 4:00:06 PM EST |
| 46.00 | 21.05 | 23.40 | 22.23 | 19.25 | +0.30 | +1.59% | 0.48 | 1 | 284 | 1.05 | 0.89 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 47.00 | 20.15 | 22.55 | 21.35 | 16.10 | 0.00 | 0.00% | 0.45 | 0 | 622 | 1.03 | 0.88 | 0.01 | -0.04 | 6/22/2026 | 6/26/2026 4:00:06 PM EST |
| 48.00 | 19.40 | 21.70 | 20.55 | 17.55 | 0.00 | 0.00% | 0.43 | 0 | 364 | 0.73 | 0.87 | 0.01 | -0.05 | 6/23/2026 | 6/26/2026 4:00:06 PM EST |
| 49.00 | 18.65 | 21.30 | 19.98 | 20.10 | +5.10 | +34.00% | 0.41 | 1 | 1,429 | 0.77 | 0.86 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 50.00 | 18.00 | 20.15 | 19.08 | 18.90 | +5.65 | +42.65% | 0.38 | 30 | 764 | 0.80 | 0.84 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 55.00 | 14.50 | 16.70 | 15.60 | 14.85 | +5.08 | +52.00% | 0.28 | 74 | 1,227 | 0.83 | 0.77 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 60.00 | 11.95 | 14.30 | 13.13 | 13.00 | +5.05 | +63.53% | 0.22 | 168 | 1,378 | 0.91 | 0.69 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 65.00 | 10.30 | 11.00 | 10.65 | 9.48 | +3.43 | +56.70% | 0.16 | 236 | 2,010 | 0.93 | 0.61 | 0.02 | -0.08 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 70.00 | 8.20 | 8.70 | 8.45 | 8.53 | +4.06 | +90.83% | 0.12 | 582 | 837 | 0.92 | 0.53 | 0.02 | -0.09 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 75.00 | 6.45 | 7.05 | 6.75 | 6.20 | +3.05 | +96.83% | 0.09 | 574 | 517 | 0.92 | 0.45 | 0.02 | -0.09 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 80.00 | 5.05 | 5.60 | 5.33 | 5.00 | +2.31 | +85.88% | 0.07 | 174 | 449 | 0.92 | 0.38 | 0.02 | -0.08 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 85.00 | 4.05 | 4.55 | 4.30 | 4.30 | +2.50 | +138.89% | 0.05 | 386 | 1,377 | 0.93 | 0.32 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 90.00 | 3.25 | 3.45 | 3.35 | 3.55 | +2.13 | +150.00% | 0.04 | 116 | 807 | 0.93 | 0.27 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 1.78 | 0.89 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 39 | 2.27 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.97 | 0.49 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 89 | 1.86 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.06 | -54.55% | 0.01 | 4 | 148 | 1.35 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 68 | 2.17 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 2.09 | 1.05 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 19 | 1.99 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:06 PM EST |
| 29.00 | 0.03 | 0.15 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 331 | 0.97 | -0.01 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 30.00 | 0.09 | 0.29 | 0.19 | 0.15 | -0.05 | -25.00% | 0.01 | 32 | 336 | 1.06 | -0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 1.18 | 0.59 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.52 | -0.01 | 0.00 | -0.01 | 6/16/2026 | 6/26/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.83 | 0.42 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.34 | -0.01 | 0.00 | -0.01 | 6/16/2026 | 6/26/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 2.37 | 1.19 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.75 | -0.02 | 0.00 | -0.01 | 6/15/2026 | 6/26/2026 4:00:06 PM EST |
| 34.00 | 0.01 | 0.64 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.90 | -0.02 | 0.00 | -0.01 | 6/23/2026 | 6/26/2026 4:00:06 PM EST |
| 35.00 | 0.19 | 0.50 | 0.35 | 0.32 | -0.13 | -28.89% | 0.01 | 12 | 2,091 | 0.98 | -0.03 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 0.98 | 0.49 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 244 | 1.21 | -0.03 | 0.00 | -0.01 | 6/24/2026 | 6/26/2026 4:00:06 PM EST |
| 37.00 | 0.15 | 1.19 | 0.67 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 213 | 1.01 | -0.04 | 0.00 | -0.02 | 6/25/2026 | 6/26/2026 4:00:06 PM EST |
| 38.00 | 0.23 | 0.76 | 0.50 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.94 | -0.04 | 0.00 | -0.02 | 6/25/2026 | 6/26/2026 4:00:06 PM EST |
| 39.00 | 0.33 | 0.87 | 0.60 | 0.64 | -0.38 | -37.26% | 0.02 | 3 | 796 | 0.94 | -0.05 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 40.00 | 0.50 | 0.94 | 0.72 | 0.72 | -0.28 | -28.00% | 0.02 | 22 | 1,178 | 0.96 | -0.06 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 41.00 | 0.60 | 1.01 | 0.81 | 0.80 | -0.20 | -20.00% | 0.02 | 22 | 4,164 | 0.95 | -0.06 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 42.00 | 0.62 | 1.27 | 0.95 | 0.94 | -0.47 | -33.34% | 0.02 | 5 | 173 | 0.95 | -0.07 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 43.00 | 0.74 | 1.29 | 1.02 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.93 | -0.08 | 0.01 | -0.03 | 6/25/2026 | 6/26/2026 4:00:06 PM EST |
| 44.00 | 0.79 | 1.70 | 1.25 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 119 | 0.94 | -0.09 | 0.01 | -0.03 | 6/18/2026 | 6/26/2026 4:00:06 PM EST |
| 45.00 | 0.96 | 1.50 | 1.23 | 1.23 | -0.55 | -30.90% | 0.03 | 52 | 3,471 | 0.91 | -0.10 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 46.00 | 0.87 | 2.28 | 1.58 | 2.04 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.93 | -0.11 | 0.01 | -0.04 | 6/24/2026 | 6/26/2026 4:00:06 PM EST |
| 47.00 | 1.18 | 2.27 | 1.73 | 1.71 | -0.71 | -29.34% | 0.04 | 1 | 788 | 0.93 | -0.12 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 48.00 | 1.51 | 2.17 | 1.84 | 1.81 | -1.18 | -39.47% | 0.04 | 6 | 295 | 0.91 | -0.13 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 49.00 | 1.71 | 2.67 | 2.19 | 2.07 | -1.15 | -35.72% | 0.04 | 4 | 472 | 0.93 | -0.14 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 50.00 | 2.12 | 2.52 | 2.32 | 2.39 | -1.31 | -35.41% | 0.05 | 336 | 2,135 | 0.92 | -0.16 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 55.00 | 3.55 | 4.05 | 3.80 | 3.70 | -1.75 | -32.11% | 0.07 | 630 | 1,738 | 0.91 | -0.23 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 60.00 | 5.45 | 5.80 | 5.63 | 5.60 | -2.20 | -28.21% | 0.09 | 49 | 1,813 | 0.89 | -0.31 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 65.00 | 7.80 | 8.80 | 8.30 | 8.46 | -3.04 | -26.44% | 0.13 | 212 | 82 | 0.92 | -0.39 | 0.02 | -0.08 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 70.00 | 10.55 | 11.15 | 10.85 | 10.83 | -4.27 | -28.28% | 0.15 | 27 | 15 | 0.90 | -0.47 | 0.02 | -0.09 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 75.00 | 13.70 | 15.35 | 14.53 | 13.75 | -5.26 | -27.67% | 0.19 | 14 | 2 | 0.94 | -0.55 | 0.02 | -0.09 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 80.00 | 17.20 | 19.25 | 18.23 | % | 0.23 | 0 | 0 | 0.95 | -0.62 | 0.02 | -0.08 | 6/26/2026 4:00:06 PM EST | |||
| 85.00 | 21.10 | 23.15 | 22.13 | 20.70 | -5.60 | -21.30% | 0.26 | 18 | 0 | 0.96 | -0.68 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 90.00 | 25.20 | 27.25 | 26.23 | % | 0.29 | 0 | 0 | 0.96 | -0.73 | 0.01 | -0.07 | 6/26/2026 4:00:06 PM EST |