Options Chain for MODERNA INC COM (MRNA) - $31.03 as of 12/30/2025 7:53:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 15.10 | 19.05 | 17.08 | % | 1.22 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 15.00 | 14.10 | 18.05 | 16.08 | 12.22 | 0.00 | 0.00% | 1.07 | 0 | 2 | 4.88 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:56 PM EST |
| 16.00 | 13.10 | 17.05 | 15.08 | % | 0.94 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 17.00 | 12.15 | 16.05 | 14.10 | % | 0.83 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 18.00 | 11.15 | 15.05 | 13.10 | % | 0.73 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 19.00 | 10.15 | 14.05 | 12.10 | % | 0.64 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 20.00 | 9.15 | 13.05 | 11.10 | % | 0.55 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 21.00 | 8.15 | 12.10 | 10.13 | 6.30 | 0.00 | 0.00% | 0.48 | 0 | 3 | 3.17 | 0.99 | 0.00 | -0.01 | 12/5/2025 | 12/29/2025 3:59:56 PM EST |
| 22.00 | 7.15 | 10.75 | 8.95 | 10.29 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.66 | 0.99 | 0.01 | -0.01 | 12/26/2025 | 12/29/2025 3:59:56 PM EST |
| 23.00 | 6.15 | 10.10 | 8.13 | 6.27 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.68 | 0.98 | 0.01 | -0.02 | 12/15/2025 | 12/29/2025 3:59:56 PM EST |
| 24.00 | 5.20 | 9.10 | 7.15 | 3.07 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.46 | 0.97 | 0.02 | -0.02 | 12/5/2025 | 12/29/2025 3:59:56 PM EST |
| 25.00 | 4.20 | 8.10 | 6.15 | 6.88 | 0.00 | 0.00% | 0.25 | 0 | 30 | 2.23 | 0.94 | 0.02 | -0.03 | 12/26/2025 | 12/29/2025 3:59:56 PM EST |
| 26.00 | 3.20 | 6.70 | 4.95 | 6.35 | 0.00 | 0.00% | 0.19 | 0 | 338 | 1.78 | 0.91 | 0.04 | -0.04 | 12/26/2025 | 12/29/2025 3:59:56 PM EST |
| 27.00 | 2.23 | 6.20 | 4.22 | 4.09 | 0.00 | 0.00% | 0.16 | 0 | 40 | 1.86 | 0.85 | 0.05 | -0.05 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 28.00 | 2.75 | 5.25 | 4.00 | 3.24 | 0.00 | 0.00% | 0.14 | 0 | 361 | 1.67 | 0.79 | 0.06 | -0.06 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 28.50 | 0.86 | 4.80 | 2.83 | % | 0.10 | 0 | 0 | 1.58 | 0.77 | 0.07 | -0.06 | 12/29/2025 3:59:56 PM EST | |||
| 29.00 | 2.28 | 2.84 | 2.56 | 2.43 | 0.00 | 0.00% | 0.09 | 0 | 469 | 0.52 | 0.73 | 0.08 | -0.06 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 30.00 | 1.67 | 3.10 | 2.39 | 1.77 | 0.00 | 0.00% | 0.08 | 0 | 712 | 0.81 | 0.66 | 0.10 | -0.06 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 31.00 | 1.11 | 1.22 | 1.17 | 1.18 | 0.00 | 0.00% | 0.04 | 0 | 655 | 0.50 | 0.54 | 0.13 | -0.06 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 32.00 | 0.68 | 0.76 | 0.72 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 405 | 0.49 | 0.40 | 0.15 | -0.05 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 33.00 | 0.38 | 0.45 | 0.42 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 820 | 0.49 | 0.24 | 0.13 | -0.04 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 34.00 | 0.20 | 0.26 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.49 | 0.12 | 0.09 | -0.02 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 35.00 | 0.12 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.51 | 0.04 | 0.05 | -0.01 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 36.00 | 0.07 | 0.14 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.56 | 0.01 | 0.02 | 0.00 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.62 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.72 | 0.36 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 43.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 47.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 48.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 49.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.89 | 0.45 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 52.00 | 0.00 | 1.09 | 0.55 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 53.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 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 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.79 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.59 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.32 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.20 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 20.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.17 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 21.00 | 0.01 | 0.24 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.27 | -0.01 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 22.00 | 0.01 | 0.20 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.11 | -0.01 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 23.00 | 0.01 | 0.10 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.90 | -0.02 | 0.01 | -0.02 | 12/24/2025 | 12/29/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.98 | -0.03 | 0.02 | -0.02 | 12/23/2025 | 12/29/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.18 | 0.09 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.94 | -0.06 | 0.02 | -0.03 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.85 | -0.09 | 0.04 | -0.04 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 27.00 | 0.05 | 0.33 | 0.19 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,498 | 0.66 | -0.15 | 0.05 | -0.05 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 28.00 | 0.11 | 0.21 | 0.16 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.53 | -0.21 | 0.06 | -0.06 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 28.50 | 0.17 | 0.28 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.52 | -0.23 | 0.07 | -0.06 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 29.00 | 0.25 | 0.33 | 0.29 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.50 | -0.27 | 0.08 | -0.06 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 30.00 | 0.51 | 0.61 | 0.56 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 199 | 0.49 | -0.34 | 0.10 | -0.06 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 31.00 | 0.91 | 1.01 | 0.96 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 150 | 0.49 | -0.46 | 0.13 | -0.06 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 32.00 | 1.47 | 1.56 | 1.52 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 257 | 0.48 | -0.60 | 0.15 | -0.05 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 33.00 | 2.14 | 2.36 | 2.25 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 76 | 0.50 | -0.76 | 0.13 | -0.04 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 34.00 | 1.97 | 3.40 | 2.69 | 3.08 | 0.00 | 0.00% | 0.08 | 0 | 110 | 0.73 | -0.88 | 0.09 | -0.02 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 35.00 | 2.25 | 5.05 | 3.65 | 4.34 | 0.00 | 0.00% | 0.10 | 0 | 2,498 | 1.21 | -0.96 | 0.05 | -0.01 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 36.00 | 3.60 | 6.15 | 4.88 | 2.06 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.39 | -0.99 | 0.02 | 0.00 | 12/22/2025 | 12/29/2025 3:59:56 PM EST |
| 37.00 | 4.05 | 7.75 | 5.90 | 3.66 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.81 | -0.99 | 0.01 | 0.00 | 12/23/2025 | 12/29/2025 3:59:56 PM EST |
| 38.00 | 5.05 | 8.75 | 6.90 | 4.22 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.93 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:56 PM EST |
| 39.00 | 6.00 | 9.75 | 7.88 | 9.19 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:56 PM EST |
| 40.00 | 7.00 | 10.75 | 8.88 | % | 0.22 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 41.00 | 8.15 | 11.70 | 9.93 | 6.41 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:56 PM EST |
| 42.00 | 9.00 | 12.70 | 10.85 | 9.52 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.32 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:56 PM EST |
| 43.00 | 10.00 | 13.80 | 11.90 | % | 0.28 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 44.00 | 11.00 | 14.90 | 12.95 | 12.48 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 45.00 | 12.00 | 15.85 | 13.93 | % | 0.31 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 46.00 | 13.00 | 16.80 | 14.90 | % | 0.32 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 47.00 | 14.00 | 17.80 | 15.90 | % | 0.34 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 48.00 | 15.00 | 18.95 | 16.98 | 14.82 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:56 PM EST |
| 49.00 | 16.00 | 19.70 | 17.85 | % | 0.36 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 50.00 | 17.00 | 20.80 | 18.90 | % | 0.38 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 51.00 | 18.00 | 21.70 | 19.85 | % | 0.39 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 52.00 | 19.00 | 22.95 | 20.98 | % | 0.40 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 53.00 | 20.00 | 23.80 | 21.90 | % | 0.41 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST |