Options Chain for MODERNA INC COM (MRNA) - $29.49 as of 1/1/2026 8:38:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 13.50 | 17.40 | 15.45 | % | 1.10 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 15.00 | 13.35 | 15.90 | 14.63 | 12.22 | 0.00 | 0.00% | 0.98 | 0 | 2 | 4.64 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/31/2025 4:00:03 PM EST |
| 16.00 | 12.35 | 14.90 | 13.63 | % | 0.85 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 17.00 | 11.40 | 12.85 | 12.13 | 12.45 | -1.54 | -11.01% | 0.71 | 30 | 24 | 2.57 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 18.00 | 10.35 | 12.80 | 11.58 | 11.20 | -1.50 | -11.82% | 0.64 | 19 | 11 | 3.56 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 19.00 | 9.35 | 11.90 | 10.63 | 10.40 | -1.40 | -11.87% | 0.56 | 67 | 32 | 3.38 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 20.00 | 8.35 | 10.80 | 9.58 | 9.15 | -1.85 | -16.82% | 0.48 | 91 | 41 | 3.01 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 21.00 | 7.35 | 9.80 | 8.58 | 8.20 | -1.40 | -14.59% | 0.41 | 22 | 82 | 2.75 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 22.00 | 6.35 | 8.90 | 7.63 | 7.30 | -1.40 | -16.10% | 0.35 | 28 | 26 | 2.58 | 0.99 | 0.01 | -0.01 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 23.00 | 5.35 | 7.95 | 6.65 | 6.27 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.37 | 0.98 | 0.01 | -0.01 | 12/15/2025 | 12/31/2025 4:00:03 PM EST |
| 24.00 | 3.80 | 7.45 | 5.63 | 3.07 | 0.00 | 0.00% | 0.23 | 0 | 6 | 2.49 | 0.97 | 0.02 | -0.01 | 12/5/2025 | 12/31/2025 4:00:03 PM EST |
| 25.00 | 3.40 | 5.85 | 4.63 | 6.82 | 0.00 | 0.00% | 0.19 | 0 | 30 | 1.82 | 0.94 | 0.04 | -0.03 | 12/30/2025 | 12/31/2025 4:00:03 PM EST |
| 26.00 | 3.40 | 4.85 | 4.13 | 3.35 | -3.00 | -47.25% | 0.16 | 116 | 338 | 1.59 | 0.89 | 0.06 | -0.03 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 27.00 | 1.48 | 4.00 | 2.74 | 3.31 | -0.80 | -19.47% | 0.10 | 5 | 39 | 1.45 | 0.81 | 0.09 | -0.05 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 28.00 | 0.76 | 3.35 | 2.06 | 1.72 | -1.43 | -45.40% | 0.07 | 8 | 360 | 1.40 | 0.74 | 0.13 | -0.05 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 28.50 | 0.39 | 3.20 | 1.80 | 1.51 | % | 0.06 | 2 | 0 | 1.47 | 0.69 | 0.15 | -0.05 | 12/31/2025 | 12/31/2025 4:00:03 PM EST | |
| 29.00 | 1.10 | 1.17 | 1.14 | 1.15 | -1.00 | -46.52% | 0.04 | 128 | 469 | 0.45 | 0.61 | 0.18 | -0.05 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 30.00 | 0.61 | 0.67 | 0.64 | 0.64 | -0.77 | -54.61% | 0.02 | 8,553 | 711 | 0.46 | 0.43 | 0.18 | -0.05 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 31.00 | 0.30 | 0.35 | 0.33 | 0.34 | -0.36 | -51.43% | 0.01 | 8,750 | 775 | 0.46 | 0.29 | 0.14 | -0.05 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 32.00 | 0.14 | 0.18 | 0.16 | 0.16 | -0.23 | -58.98% | 0.01 | 358 | 8,205 | 0.47 | 0.24 | 0.10 | -0.05 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 33.00 | 0.06 | 0.19 | 0.13 | 0.06 | -0.18 | -75.00% | 0.00 | 193 | 3,023 | 0.54 | 0.18 | 0.08 | -0.05 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 43 | 5,441 | 0.62 | 0.10 | 0.06 | -0.03 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 18 | 514 | 0.62 | 0.07 | 0.04 | -0.03 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 1.21 | 0.61 | 0.06 | -0.01 | -14.29% | 0.02 | 7 | 200 | 1.74 | 0.01 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 37.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 29 | 0.70 | 0.01 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.02 | -0.08 | -80.00% | 0.00 | 30 | 40 | 1.30 | 0.01 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.72 | 0.36 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.73 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.53 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 43.00 | 0.00 | 1.71 | 0.86 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 44.00 | 0.00 | 1.87 | 0.94 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 47.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 48.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 49.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 4:00:03 PM EST |
| 51.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 52.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 53.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.85 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.78 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.54 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 242 | 1.39 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.33 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:03 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 39 | 62 | 1.08 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 26 | 70 | 0.95 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 22.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 110 | 0.90 | -0.01 | 0.01 | -0.01 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 23.00 | 0.01 | 0.30 | 0.16 | 0.03 | 0.00 | 0.00% | 0.01 | 22 | 362 | 1.01 | -0.02 | 0.01 | -0.01 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 170 | 0.86 | -0.03 | 0.02 | -0.01 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.27 | -90.00% | 0.00 | 30 | 80 | 0.63 | -0.06 | 0.04 | -0.03 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 388 | 80 | 0.59 | -0.11 | 0.06 | -0.03 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 27.00 | 0.09 | 0.20 | 0.15 | 0.14 | -0.01 | -6.67% | 0.01 | 878 | 1,500 | 0.50 | -0.19 | 0.09 | -0.05 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 28.00 | 0.26 | 0.34 | 0.30 | 0.25 | +0.10 | +66.67% | 0.01 | 179 | 126 | 0.48 | -0.26 | 0.13 | -0.05 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 28.50 | 0.40 | 0.48 | 0.44 | 0.45 | +0.24 | +114.29% | 0.02 | 92 | 13 | 0.47 | -0.31 | 0.15 | -0.05 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 29.00 | 0.58 | 0.68 | 0.63 | 0.58 | +0.22 | +61.12% | 0.02 | 1,002 | 157 | 0.47 | -0.39 | 0.18 | -0.05 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 30.00 | 1.08 | 1.17 | 1.13 | 1.05 | +0.36 | +52.18% | 0.04 | 290 | 5,611 | 0.47 | -0.57 | 0.18 | -0.05 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 31.00 | 1.52 | 3.40 | 2.46 | 2.03 | +0.90 | +79.65% | 0.08 | 17 | 323 | 0.78 | -0.71 | 0.14 | -0.05 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 32.00 | 1.43 | 2.90 | 2.17 | 2.65 | +0.91 | +52.30% | 0.07 | 18 | 265 | 0.67 | -0.76 | 0.10 | -0.05 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 33.00 | 2.27 | 4.75 | 3.51 | 3.81 | +1.38 | +56.79% | 0.11 | 2 | 76 | 1.36 | -0.82 | 0.08 | -0.05 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 34.00 | 3.15 | 5.70 | 4.43 | 3.36 | 0.00 | 0.00% | 0.13 | 0 | 96 | 1.48 | -0.90 | 0.06 | -0.03 | 12/30/2025 | 12/31/2025 4:00:03 PM EST |
| 35.00 | 4.10 | 6.70 | 5.40 | 5.05 | +0.71 | +16.36% | 0.15 | 1 | 2,498 | 1.61 | -0.93 | 0.04 | -0.03 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 36.00 | 5.10 | 7.70 | 6.40 | 2.06 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.74 | -0.99 | 0.01 | 0.00 | 12/22/2025 | 12/31/2025 4:00:03 PM EST |
| 37.00 | 6.10 | 8.70 | 7.40 | 3.66 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.86 | -0.99 | 0.01 | 0.00 | 12/23/2025 | 12/31/2025 4:00:03 PM EST |
| 38.00 | 7.10 | 9.70 | 8.40 | 4.22 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.98 | -0.99 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 4:00:03 PM EST |
| 39.00 | 8.10 | 10.70 | 9.40 | 9.19 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 4:00:03 PM EST |
| 40.00 | 9.10 | 11.70 | 10.40 | 9.23 | % | 0.26 | 1 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST | |
| 41.00 | 10.10 | 12.70 | 11.40 | 6.41 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 4:00:03 PM EST |
| 42.00 | 11.10 | 13.70 | 12.40 | 9.52 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.39 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 4:00:03 PM EST |
| 43.00 | 11.60 | 15.25 | 13.43 | 11.29 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.86 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:03 PM EST |
| 44.00 | 13.15 | 15.70 | 14.43 | 12.32 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:03 PM EST |
| 45.00 | 13.60 | 17.50 | 15.55 | % | 0.35 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 46.00 | 14.55 | 18.40 | 16.48 | % | 0.36 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 47.00 | 15.60 | 19.40 | 17.50 | % | 0.37 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 48.00 | 16.60 | 20.50 | 18.55 | 14.82 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 4:00:03 PM EST |
| 49.00 | 17.60 | 21.35 | 19.48 | % | 0.40 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 50.00 | 18.60 | 22.50 | 20.55 | % | 0.41 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 51.00 | 19.55 | 23.50 | 21.53 | % | 0.42 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 52.00 | 20.55 | 24.50 | 22.53 | % | 0.43 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 53.00 | 21.45 | 25.50 | 23.48 | % | 0.44 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST |