Options Chain for MODERNA INC COM (MRNA) - $190.01 as of 10/5/2026 11:35:04 AM 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 | 167.30 | 170.70 | 169.00 | 158.68 | 0.00 | 0.00% | 5.63 | 0 | 419 | 3.38 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 11:59:08 AM EST |
| 35.00 | 162.35 | 165.75 | 164.05 | 119.93 | 0.00 | 0.00% | 4.69 | 0 | 35 | 3.07 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 11:59:08 AM EST |
| 40.00 | 157.35 | 161.05 | 159.20 | 161.00 | 0.00 | 0.00% | 3.98 | 0 | 11 | 2.84 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 11:59:08 AM EST |
| 45.00 | 152.40 | 155.80 | 154.10 | 100.15 | 0.00 | 0.00% | 3.42 | 0 | 23 | 2.64 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 11:59:08 AM EST |
| 50.00 | 147.45 | 150.80 | 149.13 | 147.20 | 0.00 | 0.00% | 2.98 | 0 | 50 | 2.45 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 11:59:08 AM EST |
| 55.00 | 142.45 | 145.80 | 144.13 | 143.87 | 0.00 | 0.00% | 2.62 | 0 | 142 | 2.31 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 11:59:08 AM EST |
| 60.00 | 137.50 | 140.90 | 139.20 | 128.05 | 0.00 | 0.00% | 2.32 | 0 | 200 | 2.17 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:08 AM EST |
| 65.00 | 132.55 | 135.95 | 134.25 | 122.06 | 0.00 | 0.00% | 2.07 | 0 | 90 | 2.01 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 11:59:08 AM EST |
| 70.00 | 127.60 | 130.85 | 129.23 | 117.50 | 0.00 | 0.00% | 1.85 | 0 | 430 | 1.88 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 11:59:08 AM EST |
| 75.00 | 122.65 | 126.00 | 124.33 | 116.00 | 0.00 | 0.00% | 1.66 | 0 | 131 | 1.78 | 1.00 | 0.00 | -0.02 | 10/1/2026 | 10/5/2026 11:59:08 AM EST |
| 80.00 | 117.70 | 120.95 | 119.33 | 110.58 | 0.00 | 0.00% | 1.49 | 0 | 129 | 1.67 | 1.00 | 0.00 | -0.02 | 9/30/2026 | 10/5/2026 11:59:08 AM EST |
| 85.00 | 112.80 | 115.90 | 114.35 | 114.60 | 0.00 | 0.00% | 1.35 | 0 | 345 | 1.59 | 0.99 | 0.00 | -0.02 | 9/29/2026 | 10/5/2026 11:59:08 AM EST |
| 90.00 | 107.90 | 111.30 | 109.60 | 108.59 | 0.00 | 0.00% | 1.22 | 0 | 185 | 1.50 | 0.99 | 0.00 | -0.03 | 10/1/2026 | 10/5/2026 11:59:08 AM EST |
| 95.00 | 103.05 | 106.40 | 104.73 | 77.74 | 0.00 | 0.00% | 1.10 | 0 | 30 | 1.42 | 0.99 | 0.00 | -0.04 | 9/21/2026 | 10/5/2026 11:59:08 AM EST |
| 100.00 | 98.20 | 101.40 | 99.80 | 92.32 | 0.00 | 0.00% | 1.00 | 0 | 519 | 1.36 | 0.98 | 0.00 | -0.05 | 10/1/2026 | 10/5/2026 11:59:08 AM EST |
| 105.00 | 93.40 | 96.85 | 95.13 | 88.24 | 0.00 | 0.00% | 0.91 | 0 | 16 | 1.29 | 0.98 | 0.00 | -0.06 | 9/30/2026 | 10/5/2026 11:59:08 AM EST |
| 110.00 | 88.65 | 91.90 | 90.28 | 75.95 | 0.00 | 0.00% | 0.82 | 0 | 45 | 1.24 | 0.97 | 0.00 | -0.07 | 9/23/2026 | 10/5/2026 11:59:08 AM EST |
| 115.00 | 83.95 | 86.70 | 85.33 | 85.50 | +13.97 | +19.53% | 0.74 | 1 | 146 | 1.19 | 0.96 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 120.00 | 79.30 | 82.70 | 81.00 | 76.40 | 0.00 | 0.00% | 0.68 | 0 | 549 | 1.15 | 0.95 | 0.00 | -0.09 | 10/1/2026 | 10/5/2026 11:59:08 AM EST |
| 125.00 | 74.75 | 77.65 | 76.20 | 69.49 | -6.51 | -8.57% | 0.61 | 1 | 22 | 0.91 | 0.94 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 130.00 | 70.30 | 73.85 | 72.08 | 62.14 | 0.00 | 0.00% | 0.55 | 0 | 315 | 0.93 | 0.92 | 0.00 | -0.12 | 10/2/2026 | 10/5/2026 11:59:08 AM EST |
| 135.00 | 66.00 | 69.35 | 67.68 | 60.67 | -0.47 | -0.77% | 0.50 | 3 | 188 | 0.93 | 0.91 | 0.00 | -0.14 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 140.00 | 61.95 | 64.85 | 63.40 | 54.23 | 0.00 | 0.00% | 0.45 | 0 | 261 | 0.95 | 0.89 | 0.00 | -0.16 | 10/2/2026 | 10/5/2026 11:59:08 AM EST |
| 145.00 | 57.75 | 60.80 | 59.28 | 54.35 | +2.35 | +4.52% | 0.41 | 1 | 2,717 | 0.94 | 0.87 | 0.00 | -0.17 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 150.00 | 54.20 | 57.25 | 55.73 | 47.55 | 0.00 | 0.00% | 0.37 | 0 | 1,043 | 0.95 | 0.85 | 0.00 | -0.19 | 10/2/2026 | 10/5/2026 11:59:08 AM EST |
| 155.00 | 50.85 | 53.60 | 52.23 | 50.40 | +6.42 | +14.60% | 0.34 | 5 | 612 | 0.95 | 0.82 | 0.00 | -0.21 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 160.00 | 47.00 | 49.00 | 48.00 | 47.00 | +6.38 | +15.71% | 0.30 | 13 | 3,241 | 0.95 | 0.80 | 0.00 | -0.22 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 165.00 | 43.35 | 46.45 | 44.90 | 44.05 | +7.70 | +21.19% | 0.27 | 2 | 1,927 | 0.95 | 0.77 | 0.00 | -0.24 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 170.00 | 40.80 | 43.50 | 42.15 | 34.81 | 0.00 | 0.00% | 0.25 | 0 | 1,315 | 0.96 | 0.74 | 0.00 | -0.25 | 10/2/2026 | 10/5/2026 11:59:08 AM EST |
| 175.00 | 38.00 | 40.50 | 39.25 | 37.43 | +5.38 | +16.79% | 0.22 | 3 | 2,872 | 0.96 | 0.71 | 0.01 | -0.26 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 180.00 | 34.30 | 37.55 | 35.93 | 36.48 | +5.57 | +18.02% | 0.20 | 5 | 2,115 | 0.95 | 0.68 | 0.01 | -0.27 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 185.00 | 32.20 | 34.50 | 33.35 | 32.49 | +4.59 | +16.46% | 0.18 | 9 | 794 | 0.95 | 0.65 | 0.01 | -0.28 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 190.00 | 30.45 | 32.25 | 31.35 | 30.85 | +4.05 | +15.12% | 0.17 | 22 | 655 | 0.97 | 0.62 | 0.01 | -0.29 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 195.00 | 28.40 | 29.60 | 29.00 | 28.88 | +5.28 | +22.38% | 0.15 | 53 | 370 | 0.97 | 0.59 | 0.01 | -0.30 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 200.00 | 26.25 | 27.30 | 26.78 | 26.70 | +4.80 | +21.92% | 0.13 | 148 | 8,074 | 0.95 | 0.57 | 0.01 | -0.30 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 210.00 | 22.35 | 23.60 | 22.98 | 22.77 | +4.67 | +25.81% | 0.11 | 48 | 364 | 0.97 | 0.51 | 0.01 | -0.31 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 220.00 | 19.00 | 20.05 | 19.53 | 19.39 | +3.37 | +21.04% | 0.09 | 182 | 3,540 | 0.97 | 0.46 | 0.01 | -0.30 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 230.00 | 15.30 | 17.35 | 16.33 | 16.03 | +2.85 | +21.63% | 0.07 | 8 | 433 | 0.98 | 0.41 | 0.01 | -0.30 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 240.00 | 12.80 | 14.80 | 13.80 | 13.57 | +2.48 | +22.37% | 0.06 | 55 | 1,020 | 0.99 | 0.36 | 0.01 | -0.29 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 250.00 | 10.85 | 12.60 | 11.73 | 11.72 | +1.89 | +19.23% | 0.05 | 51 | 660 | 0.98 | 0.32 | 0.01 | -0.27 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 260.00 | 9.85 | 10.40 | 10.13 | 10.00 | +1.85 | +22.70% | 0.04 | 32 | 876 | 0.98 | 0.28 | 0.00 | -0.26 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 270.00 | 7.95 | 9.10 | 8.53 | 8.17 | +1.15 | +16.39% | 0.03 | 14 | 476 | 0.99 | 0.25 | 0.00 | -0.24 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 280.00 | 6.15 | 7.90 | 7.03 | 6.76 | +0.77 | +12.86% | 0.03 | 3 | 16 | 0.98 | 0.22 | 0.00 | -0.23 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 290.00 | 5.45 | 6.45 | 5.95 | 6.35 | +1.26 | +24.76% | 0.02 | 43 | 832 | 0.99 | 0.19 | 0.00 | -0.21 | 10/5/2026 | 10/5/2026 11:59:08 AM 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 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.97 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 11:59:08 AM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 812 | 2.17 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 11:59:08 AM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.06 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 11:59:08 AM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 450 | 2.24 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 11:59:08 AM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,594 | 1.85 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:08 AM EST |
| 55.00 | 0.00 | 1.87 | 0.94 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 527 | 2.27 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:08 AM EST |
| 60.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 1,201 | 1.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 65.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 165 | 1.17 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 70.00 | 0.02 | 0.16 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.13 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 11:59:08 AM EST |
| 75.00 | 0.08 | 0.13 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 10 | 116 | 1.14 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 80.00 | 0.12 | 0.25 | 0.19 | 0.17 | -0.04 | -19.05% | 0.00 | 7 | 3,915 | 1.13 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 85.00 | 0.12 | 0.35 | 0.24 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 420 | 1.10 | -0.01 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 11:59:08 AM EST |
| 90.00 | 0.06 | 0.45 | 0.26 | 0.30 | -0.14 | -31.82% | 0.00 | 50 | 4,649 | 1.02 | -0.01 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 95.00 | 0.32 | 0.55 | 0.44 | 0.32 | -0.21 | -39.63% | 0.00 | 31 | 1,100 | 1.03 | -0.01 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 100.00 | 0.32 | 0.60 | 0.46 | 0.48 | -0.18 | -27.28% | 0.00 | 5 | 3,815 | 0.99 | -0.02 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 105.00 | 0.37 | 1.16 | 0.77 | 0.65 | -0.25 | -27.78% | 0.01 | 1 | 653 | 0.99 | -0.02 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 110.00 | 0.69 | 1.03 | 0.86 | 0.90 | -0.33 | -26.83% | 0.01 | 12 | 2,876 | 0.97 | -0.03 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 115.00 | 1.00 | 1.27 | 1.14 | 1.15 | -0.40 | -25.81% | 0.01 | 863 | 6,547 | 0.96 | -0.04 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 120.00 | 1.32 | 1.73 | 1.53 | 1.40 | -0.79 | -36.08% | 0.01 | 2 | 3,585 | 0.95 | -0.05 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 125.00 | 1.66 | 2.04 | 1.85 | 1.97 | -0.93 | -32.07% | 0.01 | 19 | 1,089 | 0.95 | -0.06 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 130.00 | 2.33 | 2.56 | 2.45 | 2.52 | -0.91 | -26.54% | 0.02 | 80 | 2,778 | 0.94 | -0.08 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 135.00 | 3.00 | 3.25 | 3.13 | 3.10 | -1.20 | -27.91% | 0.02 | 18 | 1,154 | 0.94 | -0.09 | 0.00 | -0.14 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 140.00 | 3.85 | 4.15 | 4.00 | 3.90 | -1.32 | -25.29% | 0.03 | 82 | 2,135 | 0.94 | -0.11 | 0.00 | -0.16 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 145.00 | 4.70 | 5.30 | 5.00 | 5.60 | -1.25 | -18.25% | 0.03 | 18 | 666 | 0.93 | -0.13 | 0.00 | -0.17 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 150.00 | 5.75 | 6.75 | 6.25 | 6.10 | -1.87 | -23.47% | 0.04 | 1,334 | 4,006 | 0.93 | -0.15 | 0.00 | -0.19 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 155.00 | 7.00 | 7.95 | 7.48 | 7.40 | -2.01 | -21.36% | 0.05 | 21 | 1,978 | 0.94 | -0.18 | 0.00 | -0.21 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 160.00 | 8.60 | 9.40 | 9.00 | 9.38 | -1.99 | -17.51% | 0.06 | 39 | 2,425 | 0.94 | -0.20 | 0.00 | -0.22 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 165.00 | 10.00 | 11.25 | 10.63 | 10.90 | -2.93 | -21.19% | 0.06 | 13 | 2,353 | 0.94 | -0.23 | 0.00 | -0.24 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 170.00 | 11.70 | 13.50 | 12.60 | 12.71 | -2.84 | -18.27% | 0.07 | 187 | 1,252 | 0.94 | -0.26 | 0.00 | -0.25 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 175.00 | 13.75 | 15.70 | 14.73 | 14.59 | -3.27 | -18.31% | 0.08 | 24 | 373 | 0.94 | -0.29 | 0.01 | -0.26 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 180.00 | 15.90 | 17.30 | 16.60 | 16.46 | -3.41 | -17.17% | 0.09 | 58 | 1,382 | 0.94 | -0.32 | 0.01 | -0.27 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 185.00 | 18.40 | 19.00 | 18.70 | 19.27 | -3.76 | -16.33% | 0.10 | 1,094 | 520 | 0.95 | -0.35 | 0.01 | -0.28 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 190.00 | 20.80 | 22.15 | 21.48 | 21.50 | -4.50 | -17.31% | 0.11 | 26 | 1,815 | 0.95 | -0.38 | 0.01 | -0.29 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 195.00 | 23.50 | 24.75 | 24.13 | 24.40 | -4.75 | -16.30% | 0.12 | 59 | 178 | 0.95 | -0.41 | 0.01 | -0.30 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 200.00 | 26.05 | 27.55 | 26.80 | 27.17 | -4.23 | -13.48% | 0.13 | 7 | 235 | 0.96 | -0.43 | 0.01 | -0.30 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 210.00 | 32.35 | 34.85 | 33.60 | 33.00 | -7.80 | -19.12% | 0.16 | 2 | 32 | 0.97 | -0.49 | 0.01 | -0.31 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 220.00 | 38.70 | 41.50 | 40.10 | 40.10 | -7.19 | -15.21% | 0.18 | 12 | 27 | 0.96 | -0.54 | 0.01 | -0.30 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 230.00 | 45.65 | 48.55 | 47.10 | 49.68 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.97 | -0.59 | 0.01 | -0.30 | 9/29/2026 | 10/5/2026 11:59:08 AM EST |
| 240.00 | 53.10 | 55.40 | 54.25 | 55.90 | -4.22 | -7.02% | 0.23 | 1 | 4 | 0.97 | -0.64 | 0.01 | -0.29 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 250.00 | 61.05 | 63.95 | 62.50 | 71.90 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.98 | -0.68 | 0.01 | -0.27 | 9/30/2026 | 10/5/2026 11:59:08 AM EST |
| 260.00 | 69.35 | 71.95 | 70.65 | 77.86 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.99 | -0.72 | 0.00 | -0.26 | 9/30/2026 | 10/5/2026 11:59:08 AM EST |
| 270.00 | 77.40 | 80.25 | 78.83 | 86.44 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.98 | -0.75 | 0.00 | -0.24 | 9/30/2026 | 10/5/2026 11:59:08 AM EST |
| 280.00 | 85.85 | 88.95 | 87.40 | % | 0.31 | 0 | 0 | 0.98 | -0.78 | 0.00 | -0.23 | 10/5/2026 11:59:08 AM EST | |||
| 290.00 | 94.95 | 97.80 | 96.38 | 104.40 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.97 | -0.81 | 0.00 | -0.21 | 9/30/2026 | 10/5/2026 11:59:08 AM EST |