Options Chain for MODERNA INC COM (MRNA) - $28.37 as of 10/3/2025 3:09:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.30 | 15.05 | 13.68 | % | 0.91 | 0 | 0 | 2.35 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 18.00 | 10.65 | 10.85 | 10.75 | 10.55 | +0.35 | +3.44% | 0.60 | 5 | 5 | 1.26 | 0.97 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 19.00 | 9.50 | 9.95 | 9.73 | % | 0.51 | 0 | 0 | 1.03 | 0.94 | 0.01 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 20.00 | 8.80 | 9.05 | 8.93 | % | 0.45 | 0 | 0 | 1.21 | 0.92 | 0.02 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 21.00 | 7.90 | 8.20 | 8.05 | % | 0.38 | 0 | 0 | 1.05 | 0.90 | 0.02 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 22.00 | 7.10 | 7.35 | 7.23 | % | 0.33 | 0 | 0 | 1.16 | 0.86 | 0.03 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 23.00 | 6.30 | 6.60 | 6.45 | % | 0.28 | 0 | 0 | 0.81 | 0.83 | 0.03 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 24.00 | 5.60 | 5.85 | 5.73 | % | 0.24 | 0 | 0 | 0.81 | 0.78 | 0.04 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 25.00 | 4.90 | 5.20 | 5.05 | 5.00 | % | 0.20 | 1 | 0 | 0.80 | 0.74 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 26.00 | 4.35 | 4.55 | 4.45 | % | 0.17 | 0 | 0 | 0.81 | 0.69 | 0.05 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 27.00 | 3.80 | 3.95 | 3.88 | 3.60 | +0.25 | +7.47% | 0.14 | 1 | 4 | 0.80 | 0.64 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 28.00 | 3.30 | 3.45 | 3.38 | 3.13 | -0.14 | -4.29% | 0.12 | 5 | 2 | 0.80 | 0.59 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 29.00 | 2.88 | 3.05 | 2.97 | 2.69 | % | 0.10 | 3 | 0 | 0.81 | 0.53 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 30.00 | 2.50 | 2.66 | 2.58 | 2.21 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.82 | 0.49 | 0.05 | -0.04 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 31.00 | 2.15 | 2.29 | 2.22 | 2.10 | % | 0.07 | 1 | 0 | 0.82 | 0.44 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 32.00 | 1.86 | 2.02 | 1.94 | 1.93 | % | 0.06 | 4 | 0 | 0.82 | 0.40 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 33.00 | 1.59 | 1.77 | 1.68 | 1.74 | % | 0.05 | 2 | 0 | 0.83 | 0.36 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 34.00 | 1.37 | 1.53 | 1.45 | % | 0.04 | 0 | 0 | 0.83 | 0.32 | 0.04 | -0.04 | 10/3/2025 3:59:53 PM EST | |||
| 35.00 | 1.20 | 1.34 | 1.27 | 1.29 | +0.09 | +7.50% | 0.04 | 56 | 201 | 0.84 | 0.29 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 36.00 | 1.04 | 1.17 | 1.11 | 1.14 | +0.29 | +34.12% | 0.03 | 3 | 200 | 0.85 | 0.26 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 37.00 | 0.88 | 1.05 | 0.97 | 1.01 | +0.26 | +34.67% | 0.03 | 3 | 150 | 0.85 | 0.23 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 38.00 | 0.75 | 0.94 | 0.85 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.86 | 0.21 | 0.03 | -0.03 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 40.00 | 0.56 | 0.74 | 0.65 | % | 0.02 | 0 | 0 | 0.88 | 0.17 | 0.03 | -0.03 | 10/3/2025 3:59:53 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 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 1.68 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 2.26 | 1.13 | % | 0.06 | 0 | 0 | 2.03 | -0.03 | 0.01 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 19.00 | 0.18 | 0.26 | 0.22 | % | 0.01 | 0 | 0 | 0.84 | -0.06 | 0.01 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 20.00 | 0.27 | 0.33 | 0.30 | 0.27 | % | 0.01 | 6 | 0 | 0.81 | -0.08 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 21.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.86 | -0.10 | 0.02 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 22.00 | 0.56 | 0.70 | 0.63 | % | 0.03 | 0 | 0 | 0.82 | -0.14 | 0.03 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 23.00 | 0.59 | 0.86 | 0.73 | 0.61 | % | 0.03 | 1 | 0 | 0.75 | -0.17 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 24.00 | 1.06 | 1.16 | 1.11 | 1.19 | % | 0.05 | 2 | 0 | 0.80 | -0.22 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 25.00 | 1.38 | 1.47 | 1.43 | 1.38 | -0.22 | -13.75% | 0.06 | 6 | 1 | 0.80 | -0.26 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 26.00 | 1.77 | 1.90 | 1.84 | 2.02 | % | 0.07 | 2 | 0 | 0.81 | -0.31 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 27.00 | 2.21 | 2.33 | 2.27 | 2.24 | -0.23 | -9.32% | 0.08 | 20 | 20 | 0.80 | -0.36 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 28.00 | 2.69 | 2.84 | 2.77 | 2.78 | % | 0.10 | 1 | 0 | 0.80 | -0.41 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 29.00 | 3.25 | 3.40 | 3.33 | 3.52 | % | 0.11 | 1 | 0 | 0.81 | -0.47 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 30.00 | 3.85 | 4.00 | 3.93 | % | 0.13 | 0 | 0 | 0.81 | -0.51 | 0.05 | -0.04 | 10/3/2025 3:59:53 PM EST | |||
| 31.00 | 4.50 | 4.65 | 4.58 | % | 0.15 | 0 | 0 | 0.81 | -0.56 | 0.05 | -0.04 | 10/3/2025 3:59:53 PM EST | |||
| 32.00 | 5.20 | 5.40 | 5.30 | % | 0.17 | 0 | 0 | 0.82 | -0.60 | 0.05 | -0.04 | 10/3/2025 3:59:53 PM EST | |||
| 33.00 | 5.95 | 6.15 | 6.05 | % | 0.18 | 0 | 0 | 0.83 | -0.64 | 0.05 | -0.04 | 10/3/2025 3:59:53 PM EST | |||
| 34.00 | 6.70 | 6.95 | 6.83 | 7.12 | % | 0.20 | 2 | 0 | 0.83 | -0.68 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 35.00 | 7.45 | 7.75 | 7.60 | % | 0.22 | 0 | 0 | 0.83 | -0.71 | 0.04 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 36.00 | 8.30 | 8.60 | 8.45 | % | 0.23 | 0 | 0 | 0.83 | -0.74 | 0.04 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 37.00 | 9.15 | 9.45 | 9.30 | % | 0.25 | 0 | 0 | 0.83 | -0.77 | 0.04 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 38.00 | 9.95 | 10.35 | 10.15 | % | 0.27 | 0 | 0 | 0.95 | -0.79 | 0.03 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 40.00 | 11.85 | 12.15 | 12.00 | % | 0.30 | 0 | 0 | 0.85 | -0.83 | 0.03 | -0.03 | 10/3/2025 3:59:53 PM EST |