Options Chain for MODERNA INC COM (MRNA) - $24.54 as of 11/7/2025 8:37:11 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 | 8.45 | 12.35 | 10.40 | % | 0.74 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:01 PM EST | |||
| 15.00 | 7.45 | 11.35 | 9.40 | 8.59 | -3.52 | -29.07% | 0.63 | 1 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 16.00 | 6.45 | 10.35 | 8.40 | 7.59 | % | 0.53 | 1 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:01 PM EST | |
| 16.50 | % | 0.00 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:01 PM EST | ||||||
| 17.00 | 5.45 | 9.30 | 7.38 | 6.53 | -2.79 | -29.94% | 0.43 | 2 | 1 | 4.09 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 17.50 | 4.95 | 8.85 | 6.90 | % | 0.39 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:01 PM EST | |||
| 18.00 | 4.45 | 8.35 | 6.40 | 10.55 | 0.00 | 0.00% | 0.36 | 0 | 5 | 3.75 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/7/2025 4:00:01 PM EST |
| 18.50 | % | 0.00 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:01 PM EST | ||||||
| 19.00 | 3.45 | 7.10 | 5.28 | 4.63 | -0.97 | -17.33% | 0.28 | 10 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 19.50 | 2.97 | 6.75 | 4.86 | % | 0.25 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:01 PM EST | |||
| 20.00 | 2.60 | 6.10 | 4.35 | 4.30 | 0.00 | 0.00% | 0.22 | 1 | 138 | 2.76 | 1.00 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 20.50 | % | 0.00 | 0 | 0 | 2.77 | 0.99 | 0.02 | 0.00 | 11/7/2025 4:00:01 PM EST | ||||||
| 21.00 | 1.61 | 4.60 | 3.11 | 3.20 | -0.20 | -5.89% | 0.15 | 1 | 14 | 1.95 | 0.97 | 0.04 | -0.01 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 21.50 | % | 0.00 | 0 | 0 | 1.79 | 0.95 | 0.06 | -0.02 | 11/7/2025 4:00:01 PM EST | ||||||
| 22.00 | 0.72 | 4.40 | 2.56 | 2.24 | -0.10 | -4.28% | 0.12 | 7 | 116 | 2.32 | 0.91 | 0.08 | -0.02 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 22.50 | 1.38 | 2.81 | 2.10 | 1.97 | -0.17 | -7.95% | 0.09 | 1 | 4 | 1.23 | 0.85 | 0.11 | -0.03 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 23.00 | 1.63 | 2.36 | 2.00 | 1.38 | -0.21 | -13.21% | 0.09 | 17 | 72 | 0.76 | 0.79 | 0.14 | -0.04 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 23.50 | 1.37 | 1.48 | 1.43 | 1.45 | -0.10 | -6.46% | 0.06 | 77 | 189 | 0.59 | 0.71 | 0.16 | -0.05 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 24.00 | 1.11 | 1.22 | 1.17 | 1.12 | +0.06 | +5.66% | 0.05 | 1,176 | 1,994 | 0.65 | 0.62 | 0.18 | -0.06 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 24.50 | 0.85 | 0.97 | 0.91 | 0.87 | -0.28 | -24.35% | 0.04 | 14,102 | 2,195 | 0.66 | 0.53 | 0.19 | -0.06 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 25.00 | 0.64 | 0.65 | 0.65 | 0.65 | -0.12 | -15.59% | 0.03 | 588 | 5,742 | 0.62 | 0.44 | 0.18 | -0.06 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 25.50 | 0.47 | 0.51 | 0.49 | 0.48 | -0.16 | -25.00% | 0.02 | 219 | 7,039 | 0.63 | 0.35 | 0.17 | -0.06 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 26.00 | 0.33 | 0.38 | 0.36 | 0.35 | -0.11 | -23.92% | 0.01 | 1,758 | 10,723 | 0.65 | 0.28 | 0.15 | -0.05 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 26.50 | 0.24 | 0.31 | 0.28 | 0.27 | -0.15 | -35.72% | 0.01 | 5,116 | 720 | 0.67 | 0.22 | 0.13 | -0.05 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 27.00 | 0.18 | 0.23 | 0.21 | 0.20 | -0.16 | -44.45% | 0.01 | 297 | 835 | 0.69 | 0.17 | 0.11 | -0.04 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 27.50 | 0.06 | 0.21 | 0.14 | 0.17 | -0.11 | -39.29% | 0.01 | 8,377 | 5,409 | 0.67 | 0.13 | 0.09 | -0.03 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 28.00 | 0.01 | 0.14 | 0.08 | 0.12 | -0.12 | -50.00% | 0.00 | 423 | 7,372 | 0.61 | 0.09 | 0.07 | -0.03 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 28.50 | 0.05 | 0.15 | 0.10 | 0.11 | -0.11 | -50.00% | 0.00 | 80 | 10,137 | 0.75 | 0.07 | 0.05 | -0.02 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 29.00 | 0.02 | 0.14 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 20 | 980 | 0.76 | 0.05 | 0.04 | -0.02 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 29.50 | 0.06 | 0.20 | 0.13 | 0.06 | -0.06 | -50.00% | 0.00 | 152 | 116 | 0.93 | 0.03 | 0.03 | -0.01 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 30.00 | 0.01 | 0.31 | 0.16 | 0.07 | -0.04 | -36.37% | 0.01 | 183 | 1,092 | 0.96 | 0.02 | 0.02 | -0.01 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 30.50 | 0.05 | 0.30 | 0.18 | 0.06 | -0.05 | -45.46% | 0.01 | 38 | 217 | 1.11 | 0.01 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.49 | 0.25 | 0.04 | -0.06 | -60.00% | 0.01 | 16 | 205 | 1.75 | 0.01 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 31.50 | 0.02 | 0.36 | 0.19 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.20 | 0.01 | 0.01 | 0.00 | 11/3/2025 | 11/7/2025 4:00:01 PM EST |
| 32.00 | 0.03 | 0.08 | 0.06 | 0.03 | -0.09 | -75.00% | 0.00 | 96 | 219 | 1.04 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 32.50 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:01 PM EST | ||||||
| 33.00 | 0.00 | 0.58 | 0.29 | 0.02 | -0.07 | -77.78% | 0.01 | 1 | 90 | 2.87 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 34.00 | 0.01 | 0.16 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.25 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:01 PM EST |
| 35.00 | 0.01 | 0.14 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 602 | 1.39 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 36.00 | 0.01 | 0.44 | 0.23 | 0.02 | -0.02 | -50.00% | 0.01 | 21 | 338 | 1.66 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 37.00 | 0.01 | 0.55 | 0.28 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.82 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/7/2025 4:00:01 PM EST |
| 38.00 | 0.01 | 1.06 | 0.54 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 172 | 2.19 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.87 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | 0.31 | +0.28 | +933.34% | 0.01 | 3 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.64 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:01 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 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 34 | 1.61 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.16 | 0.08 | 0.04 | -0.01 | -20.00% | 0.01 | 4 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 0.06 | 0.03 | 0.06 | % | 0.00 | 1 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:01 PM EST | |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.06 | % | 0.00 | 1 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:01 PM EST | |
| 17.50 | 0.00 | 0.07 | 0.04 | 0.07 | % | 0.00 | 2 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:01 PM EST | |
| 18.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.02 | -66.67% | 0.01 | 4 | 221 | 1.80 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 18.50 | 0.00 | 0.27 | 0.14 | 0.21 | % | 0.01 | 1 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:01 PM EST | |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 21 | 1,052 | 1.16 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 0.08 | 0.04 | 0.09 | % | 0.00 | 1 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:01 PM EST | |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 24 | 4,295 | 0.75 | 0.00 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 20.50 | % | 0.00 | 0 | 0 | 0.94 | -0.01 | 0.02 | 0.00 | 11/7/2025 4:00:01 PM EST | ||||||
| 21.00 | 0.03 | 0.13 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 164 | 501 | 0.76 | -0.03 | 0.04 | -0.01 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 21.50 | % | 0.00 | 0 | 0 | 0.68 | -0.05 | 0.06 | -0.02 | 11/7/2025 4:00:01 PM EST | ||||||
| 22.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.11 | -55.00% | 0.00 | 1,941 | 456 | 0.62 | -0.09 | 0.08 | -0.02 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 22.50 | 0.13 | 0.21 | 0.17 | 0.22 | -0.08 | -26.67% | 0.01 | 132 | 189 | 0.63 | -0.15 | 0.11 | -0.03 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 23.00 | 0.22 | 0.26 | 0.24 | 0.26 | -0.17 | -39.54% | 0.01 | 277 | 1,117 | 0.60 | -0.21 | 0.14 | -0.04 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 23.50 | 0.37 | 0.45 | 0.41 | 0.40 | -0.29 | -42.03% | 0.02 | 880 | 964 | 0.62 | -0.29 | 0.16 | -0.05 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 24.00 | 0.55 | 0.61 | 0.58 | 0.61 | -0.26 | -29.89% | 0.02 | 417 | 2,022 | 0.61 | -0.38 | 0.18 | -0.06 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 24.50 | 0.78 | 0.90 | 0.84 | 0.82 | -0.33 | -28.70% | 0.03 | 107 | 669 | 0.63 | -0.47 | 0.19 | -0.06 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 25.00 | 1.06 | 1.19 | 1.13 | 1.22 | -0.27 | -18.13% | 0.05 | 301 | 327 | 0.64 | -0.56 | 0.18 | -0.06 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 25.50 | 1.38 | 1.67 | 1.53 | 1.65 | -0.15 | -8.34% | 0.06 | 38 | 138 | 0.71 | -0.65 | 0.17 | -0.06 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 26.00 | 1.60 | 2.18 | 1.89 | 2.18 | -0.03 | -1.36% | 0.07 | 15 | 323 | 0.69 | -0.72 | 0.15 | -0.05 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 26.50 | 1.94 | 2.60 | 2.27 | 2.52 | -0.30 | -10.64% | 0.09 | 399 | 703 | 1.00 | -0.78 | 0.13 | -0.05 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 27.00 | 2.56 | 2.93 | 2.75 | 3.00 | +0.29 | +10.71% | 0.10 | 23 | 315 | 0.71 | -0.83 | 0.11 | -0.04 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 27.50 | 1.83 | 4.00 | 2.92 | 2.94 | 0.00 | 0.00% | 0.11 | 0 | 104 | 1.54 | -0.87 | 0.09 | -0.03 | 11/6/2025 | 11/7/2025 4:00:01 PM EST |
| 28.00 | 1.81 | 5.65 | 3.73 | 4.12 | +0.15 | +3.78% | 0.13 | 7 | 44 | 2.54 | -0.91 | 0.07 | -0.03 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 28.50 | 2.60 | 5.95 | 4.28 | 3.94 | 0.00 | 0.00% | 0.15 | 0 | 36 | 2.49 | -0.93 | 0.05 | -0.02 | 11/6/2025 | 11/7/2025 4:00:01 PM EST |
| 29.00 | 2.73 | 6.65 | 4.69 | 5.03 | 0.00 | 0.00% | 0.16 | 0 | 44 | 2.75 | -0.95 | 0.04 | -0.02 | 11/6/2025 | 11/7/2025 4:00:01 PM EST |
| 29.50 | 3.25 | 7.15 | 5.20 | 3.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.85 | -0.97 | 0.03 | -0.01 | 10/31/2025 | 11/7/2025 4:00:01 PM EST |
| 30.00 | 4.50 | 7.00 | 5.75 | 5.95 | 0.00 | 0.00% | 0.19 | 0 | 30 | 2.43 | -0.98 | 0.02 | -0.01 | 11/6/2025 | 11/7/2025 4:00:01 PM EST |
| 30.50 | 4.80 | 7.70 | 6.25 | % | 0.20 | 0 | 0 | 2.68 | -0.99 | 0.01 | -0.01 | 11/7/2025 4:00:01 PM EST | |||
| 31.00 | 4.65 | 8.30 | 6.48 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.85 | -0.99 | 0.01 | 0.00 | 10/16/2025 | 11/7/2025 4:00:01 PM EST |
| 31.50 | 5.20 | 9.10 | 7.15 | 7.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.17 | -0.99 | 0.01 | 0.00 | 11/4/2025 | 11/7/2025 4:00:01 PM EST |
| 32.00 | 5.70 | 9.30 | 7.50 | 5.45 | 0.00 | 0.00% | 0.23 | 0 | 5 | 3.01 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 4:00:01 PM EST |
| 32.50 | 6.95 | 9.45 | 8.20 | % | 0.25 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:01 PM EST | |||
| 33.00 | 7.50 | 9.95 | 8.73 | 7.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.88 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:01 PM EST |
| 34.00 | 8.50 | 10.95 | 9.73 | 7.38 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.02 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/7/2025 4:00:01 PM EST |
| 35.00 | 8.65 | 12.55 | 10.60 | 11.50 | 0.00 | 0.00% | 0.30 | 0 | 5 | 3.67 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 4:00:01 PM EST |
| 36.00 | 9.90 | 13.40 | 11.65 | 11.62 | +1.03 | +9.73% | 0.32 | 2 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:01 PM EST |
| 37.00 | 10.65 | 14.55 | 12.60 | % | 0.34 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:01 PM EST | |||
| 38.00 | 11.65 | 15.55 | 13.60 | % | 0.36 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:01 PM EST | |||
| 39.00 | 12.70 | 16.55 | 14.63 | % | 0.38 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:01 PM EST | |||
| 40.00 | 13.65 | 17.55 | 15.60 | % | 0.39 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:01 PM EST | |||
| 41.00 | 14.65 | 18.55 | 16.60 | % | 0.40 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:01 PM EST | |||
| 42.00 | 15.65 | 19.55 | 17.60 | % | 0.42 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:01 PM EST | |||
| 43.00 | 16.70 | 20.55 | 18.63 | % | 0.43 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:01 PM EST |