Options Chain for MODERNA INC COM (MRNA) - $30.95 as of 12/19/2025 9:45:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.95 | 20.85 | 18.90 | % | 1.26 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 17.00 | 14.95 | 18.75 | 16.85 | % | 0.99 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 18.00 | 13.90 | 17.90 | 15.90 | % | 0.88 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 19.00 | 13.00 | 16.90 | 14.95 | % | 0.79 | 0 | 0 | 2.08 | 0.99 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 20.00 | 12.00 | 15.85 | 13.93 | % | 0.70 | 0 | 0 | 1.97 | 0.99 | 0.00 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 21.00 | 11.10 | 14.85 | 12.98 | % | 0.62 | 0 | 0 | 1.83 | 0.98 | 0.01 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 22.00 | 10.40 | 13.55 | 11.98 | % | 0.54 | 0 | 0 | 1.59 | 0.97 | 0.01 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 23.00 | 9.10 | 12.95 | 11.03 | % | 0.48 | 0 | 0 | 1.62 | 0.95 | 0.01 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 24.00 | 8.60 | 11.30 | 9.95 | % | 0.41 | 0 | 0 | 1.31 | 0.93 | 0.02 | -0.02 | 12/19/2025 3:59:54 PM EST | |||
| 25.00 | 8.10 | 10.30 | 9.20 | 8.95 | +3.87 | +76.19% | 0.37 | 2 | 12 | 1.17 | 0.91 | 0.02 | -0.02 | 12/19/2025 | 12/19/2025 3:59:54 PM EST |
| 26.00 | 6.35 | 10.20 | 8.28 | 4.62 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.36 | 0.89 | 0.02 | -0.02 | 12/16/2025 | 12/19/2025 3:59:54 PM EST |
| 27.00 | 5.70 | 8.00 | 6.85 | 4.25 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.88 | 0.86 | 0.03 | -0.02 | 12/16/2025 | 12/19/2025 3:59:54 PM EST |
| 28.00 | 6.05 | 6.85 | 6.45 | 5.81 | +1.06 | +22.32% | 0.23 | 1 | 11 | 0.59 | 0.83 | 0.03 | -0.03 | 12/19/2025 | 12/19/2025 3:59:54 PM EST |
| 29.00 | 4.45 | 6.30 | 5.38 | 3.90 | 0.00 | 0.00% | 0.19 | 0 | 74 | 0.79 | 0.80 | 0.04 | -0.03 | 12/18/2025 | 12/19/2025 3:59:54 PM EST |
| 30.00 | 4.75 | 5.30 | 5.03 | 3.66 | 0.00 | 0.00% | 0.17 | 0 | 68 | 0.62 | 0.75 | 0.04 | -0.03 | 12/18/2025 | 12/19/2025 3:59:54 PM EST |
| 31.00 | 4.15 | 5.70 | 4.93 | 4.03 | +1.11 | +38.02% | 0.16 | 21 | 16 | 0.75 | 0.70 | 0.05 | -0.03 | 12/19/2025 | 12/19/2025 3:59:54 PM EST |
| 32.00 | 3.55 | 4.65 | 4.10 | 3.57 | +1.07 | +42.80% | 0.13 | 14 | 76 | 0.69 | 0.65 | 0.05 | -0.03 | 12/19/2025 | 12/19/2025 3:59:54 PM EST |
| 33.00 | 2.66 | 4.30 | 3.48 | 3.04 | +1.02 | +50.50% | 0.11 | 152 | 43 | 0.67 | 0.59 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:54 PM EST |
| 34.00 | 1.00 | 3.15 | 2.08 | 2.61 | +0.62 | +31.16% | 0.06 | 23 | 34 | 0.47 | 0.53 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:54 PM EST |
| 35.00 | 2.08 | 2.42 | 2.25 | 2.09 | +0.50 | +31.45% | 0.06 | 137 | 31 | 0.60 | 0.47 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:54 PM EST |
| 36.00 | 1.69 | 2.15 | 1.92 | 1.35 | +0.02 | +1.51% | 0.05 | 1 | 11 | 0.61 | 0.41 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:54 PM EST |
| 37.00 | 1.30 | 1.98 | 1.64 | 1.77 | +0.67 | +60.91% | 0.04 | 7 | 14 | 0.62 | 0.36 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:54 PM EST |
| 38.00 | 1.15 | 1.61 | 1.38 | 0.92 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.62 | 0.31 | 0.05 | -0.03 | 12/18/2025 | 12/19/2025 3:59:54 PM EST |
| 39.00 | 0.68 | 1.30 | 0.99 | 1.00 | +0.25 | +33.34% | 0.03 | 14 | 196 | 0.58 | 0.26 | 0.05 | -0.03 | 12/19/2025 | 12/19/2025 3:59:54 PM EST |
| 40.00 | 0.75 | 1.37 | 1.06 | 0.91 | % | 0.03 | 4 | 0 | 0.65 | 0.22 | 0.05 | -0.02 | 12/19/2025 | 12/19/2025 3:59:54 PM EST | |
| 41.00 | 0.60 | 0.77 | 0.69 | % | 0.02 | 0 | 0 | 0.59 | 0.19 | 0.04 | -0.02 | 12/19/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.14 | 1.07 | % | 0.07 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.30 | -0.01 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.29 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | -0.02 | 0.01 | -0.01 | 12/16/2025 | 12/19/2025 3:59:54 PM EST |
| 22.00 | 0.03 | 0.59 | 0.31 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.84 | -0.03 | 0.01 | -0.01 | 12/16/2025 | 12/19/2025 3:59:54 PM EST |
| 23.00 | 0.01 | 0.20 | 0.11 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | -0.05 | 0.01 | -0.01 | 12/18/2025 | 12/19/2025 3:59:54 PM EST |
| 24.00 | 0.04 | 0.52 | 0.28 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.69 | -0.07 | 0.02 | -0.02 | 12/17/2025 | 12/19/2025 3:59:54 PM EST |
| 25.00 | 0.14 | 0.45 | 0.30 | 0.31 | -0.12 | -27.91% | 0.01 | 4 | 109 | 0.67 | -0.09 | 0.02 | -0.02 | 12/19/2025 | 12/19/2025 3:59:54 PM EST |
| 26.00 | 0.28 | 0.56 | 0.42 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 264 | 0.67 | -0.11 | 0.02 | -0.02 | 12/18/2025 | 12/19/2025 3:59:54 PM EST |
| 27.00 | 0.40 | 0.93 | 0.67 | 0.53 | -0.48 | -47.53% | 0.02 | 2 | 6 | 0.70 | -0.14 | 0.03 | -0.02 | 12/19/2025 | 12/19/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.98 | 0.49 | 0.88 | -0.32 | -26.67% | 0.02 | 5 | 16 | 0.74 | -0.17 | 0.03 | -0.03 | 12/19/2025 | 12/19/2025 3:59:54 PM EST |
| 29.00 | 0.81 | 1.49 | 1.15 | 1.27 | -0.19 | -13.02% | 0.04 | 2 | 6 | 0.70 | -0.20 | 0.04 | -0.03 | 12/19/2025 | 12/19/2025 3:59:54 PM EST |
| 30.00 | 0.87 | 1.40 | 1.14 | 1.15 | -0.60 | -34.29% | 0.04 | 11 | 15 | 0.61 | -0.25 | 0.04 | -0.03 | 12/19/2025 | 12/19/2025 3:59:54 PM EST |
| 31.00 | 1.35 | 1.64 | 1.50 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.62 | -0.30 | 0.05 | -0.03 | 12/18/2025 | 12/19/2025 3:59:54 PM EST |
| 32.00 | 0.64 | 2.27 | 1.46 | 2.05 | -0.95 | -31.67% | 0.05 | 2 | 2 | 0.51 | -0.35 | 0.05 | -0.03 | 12/19/2025 | 12/19/2025 3:59:54 PM EST |
| 33.00 | 2.16 | 2.72 | 2.44 | % | 0.07 | 0 | 0 | 0.63 | -0.41 | 0.06 | -0.03 | 12/19/2025 3:59:54 PM EST | |||
| 34.00 | 2.68 | 3.25 | 2.97 | 2.90 | % | 0.09 | 1 | 0 | 0.63 | -0.47 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:54 PM EST | |
| 35.00 | 3.20 | 3.80 | 3.50 | % | 0.10 | 0 | 0 | 0.62 | -0.53 | 0.06 | -0.03 | 12/19/2025 3:59:54 PM EST | |||
| 36.00 | 3.85 | 4.45 | 4.15 | % | 0.12 | 0 | 0 | 0.63 | -0.59 | 0.06 | -0.03 | 12/19/2025 3:59:54 PM EST | |||
| 37.00 | 4.25 | 5.15 | 4.70 | % | 0.13 | 0 | 0 | 0.59 | -0.64 | 0.06 | -0.03 | 12/19/2025 3:59:54 PM EST | |||
| 38.00 | 4.05 | 5.85 | 4.95 | % | 0.13 | 0 | 0 | 0.70 | -0.69 | 0.05 | -0.03 | 12/19/2025 3:59:54 PM EST | |||
| 39.00 | 6.00 | 6.50 | 6.25 | 6.05 | % | 0.16 | 1 | 0 | 0.62 | -0.74 | 0.05 | -0.03 | 12/19/2025 | 12/19/2025 3:59:54 PM EST | |
| 40.00 | 6.70 | 8.30 | 7.50 | % | 0.19 | 0 | 0 | 0.72 | -0.78 | 0.05 | -0.02 | 12/19/2025 3:59:54 PM EST | |||
| 41.00 | 7.30 | 9.15 | 8.23 | % | 0.20 | 0 | 0 | 0.63 | -0.81 | 0.04 | -0.02 | 12/19/2025 3:59:54 PM EST |