Options Chain for MODERNA INC COM (MRNA) - $57.92 as of 7/31/2026 3:20:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 14.70 | 18.15 | 16.43 | % | 0.41 | 0 | 0 | 1.32 | 0.87 | 0.01 | -0.06 | 7/31/2026 3:59:58 PM EST | |||
| 43.00 | 12.15 | 15.60 | 13.88 | % | 0.32 | 0 | 0 | 0.90 | 0.83 | 0.01 | -0.06 | 7/31/2026 3:59:58 PM EST | |||
| 44.00 | 11.80 | 14.85 | 13.33 | % | 0.30 | 0 | 0 | 0.87 | 0.81 | 0.02 | -0.06 | 7/31/2026 3:59:58 PM EST | |||
| 45.00 | 10.60 | 14.10 | 12.35 | % | 0.27 | 0 | 0 | 0.80 | 0.79 | 0.02 | -0.07 | 7/31/2026 3:59:58 PM EST | |||
| 46.00 | 10.05 | 13.40 | 11.73 | % | 0.26 | 0 | 0 | 0.85 | 0.77 | 0.02 | -0.07 | 7/31/2026 3:59:58 PM EST | |||
| 47.00 | 9.25 | 12.70 | 10.98 | % | 0.23 | 0 | 0 | 0.84 | 0.75 | 0.02 | -0.07 | 7/31/2026 3:59:58 PM EST | |||
| 48.00 | 8.75 | 12.05 | 10.40 | % | 0.22 | 0 | 0 | 0.86 | 0.73 | 0.02 | -0.08 | 7/31/2026 3:59:58 PM EST | |||
| 49.00 | 8.05 | 10.70 | 9.38 | % | 0.19 | 0 | 0 | 0.80 | 0.71 | 0.02 | -0.07 | 7/31/2026 3:59:58 PM EST | |||
| 50.00 | 7.30 | 10.80 | 9.05 | 11.40 | % | 0.18 | 1 | 0 | 0.84 | 0.69 | 0.02 | -0.08 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 51.00 | 7.00 | 10.20 | 8.60 | % | 0.17 | 0 | 0 | 0.86 | 0.67 | 0.02 | -0.08 | 7/31/2026 3:59:58 PM EST | |||
| 52.00 | 6.70 | 8.00 | 7.35 | % | 0.14 | 0 | 0 | 0.77 | 0.64 | 0.02 | -0.08 | 7/31/2026 3:59:58 PM EST | |||
| 53.00 | 5.50 | 9.10 | 7.30 | % | 0.14 | 0 | 0 | 0.83 | 0.62 | 0.02 | -0.08 | 7/31/2026 3:59:58 PM EST | |||
| 54.00 | 5.35 | 7.00 | 6.18 | % | 0.11 | 0 | 0 | 0.77 | 0.59 | 0.02 | -0.08 | 7/31/2026 3:59:58 PM EST | |||
| 55.00 | 5.20 | 6.95 | 6.08 | 6.60 | -0.75 | -10.21% | 0.11 | 287 | 7 | 0.79 | 0.57 | 0.03 | -0.08 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 56.00 | 4.70 | 6.10 | 5.40 | 6.10 | -0.51 | -7.72% | 0.10 | 3 | 3 | 0.76 | 0.54 | 0.03 | -0.08 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 57.00 | 4.30 | 7.05 | 5.68 | % | 0.10 | 0 | 0 | 0.87 | 0.51 | 0.03 | -0.08 | 7/31/2026 3:59:58 PM EST | |||
| 58.00 | 4.05 | 5.45 | 4.75 | 6.70 | +1.13 | +20.29% | 0.08 | 1 | 1 | 0.79 | 0.48 | 0.03 | -0.07 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 59.00 | 3.55 | 6.35 | 4.95 | 4.73 | % | 0.08 | 4 | 0 | 0.87 | 0.46 | 0.03 | -0.07 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 60.00 | 3.20 | 4.45 | 3.83 | % | 0.06 | 0 | 0 | 0.75 | 0.43 | 0.03 | -0.07 | 7/31/2026 3:59:58 PM EST | |||
| 61.00 | 2.65 | 4.25 | 3.45 | % | 0.06 | 0 | 0 | 0.74 | 0.40 | 0.03 | -0.07 | 7/31/2026 3:59:58 PM EST | |||
| 62.00 | 2.63 | 5.55 | 4.09 | % | 0.07 | 0 | 0 | 0.89 | 0.38 | 0.03 | -0.07 | 7/31/2026 3:59:58 PM EST | |||
| 63.00 | 2.24 | 3.70 | 2.97 | % | 0.05 | 0 | 0 | 0.77 | 0.35 | 0.03 | -0.06 | 7/31/2026 3:59:58 PM EST | |||
| 64.00 | 1.75 | 3.65 | 2.70 | % | 0.04 | 0 | 0 | 0.75 | 0.32 | 0.03 | -0.06 | 7/31/2026 3:59:58 PM EST | |||
| 65.00 | 1.93 | 4.90 | 3.42 | 3.86 | +0.22 | +6.05% | 0.05 | 455 | 1 | 0.90 | 0.30 | 0.03 | -0.06 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 66.00 | 1.67 | 2.94 | 2.31 | 3.26 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.76 | 0.27 | 0.03 | -0.05 | 7/30/2026 | 7/31/2026 3:59:58 PM EST |
| 67.00 | 0.72 | 2.83 | 1.78 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.69 | 0.24 | 0.02 | -0.05 | 7/30/2026 | 7/31/2026 3:59:58 PM EST |
| 68.00 | 1.19 | 4.40 | 2.80 | % | 0.04 | 0 | 0 | 0.90 | 0.23 | 0.02 | -0.05 | 7/31/2026 3:59:58 PM EST | |||
| 70.00 | 1.11 | 2.19 | 1.65 | 1.79 | % | 0.02 | 2 | 0 | 0.79 | 0.19 | 0.02 | -0.04 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 75.00 | 0.47 | 1.53 | 1.00 | % | 0.01 | 0 | 0 | 0.75 | 0.11 | 0.02 | -0.03 | 7/31/2026 3:59:58 PM EST | |||
| 80.00 | 0.20 | 1.18 | 0.69 | 0.80 | % | 0.01 | 102 | 0 | 0.80 | 0.06 | 0.01 | -0.02 | 7/31/2026 | 7/31/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.12 | 1.65 | 0.89 | 0.83 | % | 0.02 | 210 | 0 | 0.79 | -0.13 | 0.01 | -0.06 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 43.00 | 0.61 | 3.35 | 1.98 | % | 0.05 | 0 | 0 | 0.95 | -0.17 | 0.01 | -0.06 | 7/31/2026 3:59:58 PM EST | |||
| 44.00 | 0.00 | 3.55 | 1.78 | % | 0.04 | 0 | 0 | 1.21 | -0.19 | 0.02 | -0.06 | 7/31/2026 3:59:58 PM EST | |||
| 45.00 | 0.76 | 2.27 | 1.52 | 1.00 | -0.40 | -28.58% | 0.03 | 1 | 3 | 0.73 | -0.21 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 46.00 | 1.24 | 2.45 | 1.85 | % | 0.04 | 0 | 0 | 0.78 | -0.23 | 0.02 | -0.07 | 7/31/2026 3:59:58 PM EST | |||
| 47.00 | 1.06 | 4.30 | 2.68 | % | 0.06 | 0 | 0 | 0.85 | -0.25 | 0.02 | -0.07 | 7/31/2026 3:59:58 PM EST | |||
| 48.00 | 0.71 | 3.10 | 1.91 | % | 0.04 | 0 | 0 | 0.66 | -0.27 | 0.02 | -0.08 | 7/31/2026 3:59:58 PM EST | |||
| 49.00 | 2.14 | 3.80 | 2.97 | % | 0.06 | 0 | 0 | 0.80 | -0.29 | 0.02 | -0.07 | 7/31/2026 3:59:58 PM EST | |||
| 50.00 | 2.30 | 3.75 | 3.03 | 4.08 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.75 | -0.31 | 0.02 | -0.08 | 7/30/2026 | 7/31/2026 3:59:58 PM EST |
| 51.00 | 3.25 | 5.00 | 4.13 | % | 0.08 | 0 | 0 | 0.85 | -0.33 | 0.02 | -0.08 | 7/31/2026 3:59:58 PM EST | |||
| 52.00 | 2.83 | 6.05 | 4.44 | % | 0.09 | 0 | 0 | 0.83 | -0.36 | 0.02 | -0.08 | 7/31/2026 3:59:58 PM EST | |||
| 53.00 | 2.80 | 5.25 | 4.03 | % | 0.08 | 0 | 0 | 0.70 | -0.38 | 0.02 | -0.08 | 7/31/2026 3:59:58 PM EST | |||
| 54.00 | 4.60 | 6.85 | 5.73 | % | 0.11 | 0 | 0 | 0.87 | -0.41 | 0.02 | -0.08 | 7/31/2026 3:59:58 PM EST | |||
| 55.00 | 4.35 | 6.40 | 5.38 | 5.31 | -0.29 | -5.18% | 0.10 | 201 | 1 | 0.74 | -0.43 | 0.03 | -0.08 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 56.00 | 5.65 | 7.25 | 6.45 | % | 0.12 | 0 | 0 | 0.82 | -0.46 | 0.03 | -0.08 | 7/31/2026 3:59:58 PM EST | |||
| 57.00 | 5.85 | 7.60 | 6.73 | % | 0.12 | 0 | 0 | 0.77 | -0.49 | 0.03 | -0.08 | 7/31/2026 3:59:58 PM EST | |||
| 58.00 | 5.45 | 8.75 | 7.10 | 6.72 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.75 | -0.52 | 0.03 | -0.07 | 7/30/2026 | 7/31/2026 3:59:58 PM EST |
| 59.00 | 7.50 | 8.90 | 8.20 | 6.37 | -0.94 | -12.86% | 0.14 | 1 | 1 | 0.81 | -0.54 | 0.03 | -0.07 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 60.00 | 6.70 | 10.15 | 8.43 | % | 0.14 | 0 | 0 | 0.75 | -0.57 | 0.03 | -0.07 | 7/31/2026 3:59:58 PM EST | |||
| 61.00 | 8.65 | 11.15 | 9.90 | % | 0.16 | 0 | 0 | 0.86 | -0.60 | 0.03 | -0.07 | 7/31/2026 3:59:58 PM EST | |||
| 62.00 | 8.95 | 11.65 | 10.30 | % | 0.17 | 0 | 0 | 0.75 | -0.62 | 0.03 | -0.07 | 7/31/2026 3:59:58 PM EST | |||
| 63.00 | 8.95 | 12.25 | 10.60 | % | 0.17 | 0 | 0 | 0.75 | -0.65 | 0.03 | -0.06 | 7/31/2026 3:59:58 PM EST | |||
| 64.00 | 10.85 | 12.40 | 11.63 | % | 0.18 | 0 | 0 | 0.80 | -0.68 | 0.03 | -0.06 | 7/31/2026 3:59:58 PM EST | |||
| 65.00 | 10.55 | 13.90 | 12.23 | % | 0.19 | 0 | 0 | 0.75 | -0.70 | 0.03 | -0.06 | 7/31/2026 3:59:58 PM EST | |||
| 66.00 | 11.35 | 14.70 | 13.03 | % | 0.20 | 0 | 0 | 0.75 | -0.73 | 0.03 | -0.05 | 7/31/2026 3:59:58 PM EST | |||
| 67.00 | 12.15 | 15.50 | 13.83 | 13.20 | % | 0.21 | 1 | 0 | 0.78 | -0.76 | 0.02 | -0.05 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 68.00 | 12.90 | 16.05 | 14.48 | % | 0.21 | 0 | 0 | 1.01 | -0.77 | 0.02 | -0.05 | 7/31/2026 3:59:58 PM EST | |||
| 70.00 | 14.60 | 17.75 | 16.18 | 15.82 | % | 0.23 | 1 | 0 | 1.03 | -0.81 | 0.02 | -0.04 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 75.00 | 18.95 | 22.05 | 20.50 | % | 0.27 | 0 | 0 | 1.03 | -0.89 | 0.02 | -0.03 | 7/31/2026 3:59:58 PM EST | |||
| 80.00 | 23.60 | 27.15 | 25.38 | % | 0.32 | 0 | 0 | 1.05 | -0.94 | 0.01 | -0.02 | 7/31/2026 3:59:58 PM EST |