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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 15.35 | 15.90 | 15.63 | 12.77 | 0.00 | 0.00% | 1.20 | 0 | 4 | 2.09 | 0.99 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 15.00 | 13.55 | 13.75 | 13.65 | 13.33 | +0.63 | +4.97% | 0.91 | 1 | 72 | 1.16 | 0.98 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 17.00 | 11.65 | 11.85 | 11.75 | 8.53 | 0.00 | 0.00% | 0.69 | 0 | 6 | 0.89 | 0.96 | 0.01 | -0.01 | 9/25/2025 | 10/3/2025 3:59:53 PM EST |
| 18.00 | 10.70 | 10.90 | 10.80 | 7.06 | 0.00 | 0.00% | 0.60 | 0 | 5 | 1.17 | 0.95 | 0.01 | -0.01 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 19.00 | 9.80 | 10.00 | 9.90 | 8.74 | 0.00 | 0.00% | 0.52 | 0 | 15 | 0.72 | 0.93 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 20.00 | 8.90 | 9.10 | 9.00 | 6.78 | 0.00 | 0.00% | 0.45 | 0 | 22 | 0.88 | 0.91 | 0.02 | -0.02 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 21.00 | 8.05 | 8.25 | 8.15 | 5.95 | 0.00 | 0.00% | 0.39 | 0 | 15 | 0.80 | 0.88 | 0.02 | -0.02 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 22.00 | 7.25 | 7.40 | 7.33 | 6.95 | +0.62 | +9.80% | 0.33 | 40 | 71 | 0.79 | 0.85 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 23.00 | 6.50 | 6.65 | 6.58 | 6.66 | +0.52 | +8.47% | 0.29 | 1 | 85 | 0.79 | 0.82 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 24.00 | 5.80 | 5.90 | 5.85 | 5.32 | 0.00 | 0.00% | 0.24 | 0 | 199 | 0.79 | 0.78 | 0.04 | -0.03 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 25.00 | 5.15 | 5.25 | 5.20 | 5.25 | +0.15 | +2.95% | 0.21 | 1,040 | 40,423 | 0.79 | 0.73 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 26.00 | 4.55 | 4.70 | 4.63 | 4.35 | +0.30 | +7.41% | 0.18 | 2 | 927 | 0.79 | 0.69 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 27.00 | 4.05 | 4.15 | 4.10 | 4.30 | +0.30 | +7.50% | 0.15 | 13 | 1,717 | 0.80 | 0.64 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 28.00 | 3.55 | 3.70 | 3.63 | 3.82 | +0.16 | +4.38% | 0.13 | 60 | 931 | 0.80 | 0.59 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 29.00 | 2.85 | 3.25 | 3.05 | 3.30 | +0.25 | +8.20% | 0.11 | 46 | 1,987 | 0.77 | 0.54 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 2.77 | 2.83 | 2.80 | 2.90 | +0.06 | +2.12% | 0.09 | 91 | 6,492 | 0.81 | 0.49 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 31.00 | 2.43 | 2.49 | 2.46 | 2.48 | +0.24 | +10.72% | 0.08 | 2 | 621 | 0.81 | 0.45 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 32.00 | 2.12 | 2.18 | 2.15 | 2.18 | +0.08 | +3.81% | 0.07 | 25 | 1,068 | 0.81 | 0.41 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 33.00 | 1.85 | 1.90 | 1.88 | 1.99 | +0.56 | +39.17% | 0.06 | 32 | 452 | 0.82 | 0.37 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 34.00 | 1.62 | 1.67 | 1.65 | 1.78 | +0.48 | +36.93% | 0.05 | 8 | 1 | 0.82 | 0.34 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 35.00 | 1.41 | 1.49 | 1.45 | 1.55 | +0.11 | +7.64% | 0.04 | 52 | 2,653 | 0.83 | 0.31 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 36.00 | 1.24 | 1.31 | 1.28 | 1.44 | +0.34 | +30.91% | 0.04 | 1 | 6 | 0.83 | 0.28 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 37.00 | 1.09 | 1.16 | 1.13 | 1.21 | +0.15 | +14.16% | 0.03 | 3 | 155 | 0.84 | 0.25 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 38.00 | 0.96 | 1.03 | 1.00 | 1.03 | +0.02 | +1.98% | 0.03 | 3 | 152 | 0.85 | 0.23 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 39.00 | 0.85 | 0.92 | 0.89 | 0.96 | % | 0.02 | 1 | 0 | 0.86 | 0.21 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 40.00 | 0.77 | 0.83 | 0.80 | 0.85 | +0.07 | +8.98% | 0.02 | 23 | 5,052 | 0.87 | 0.19 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 41.00 | 0.66 | 0.78 | 0.72 | % | 0.02 | 0 | 0 | 0.88 | 0.17 | 0.03 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 42.00 | 0.64 | 0.71 | 0.68 | 0.65 | +0.03 | +4.84% | 0.02 | 4 | 15 | 0.90 | 0.16 | 0.03 | -0.02 | 10/3/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.01 | -0.01 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 15.00 | 0.06 | 0.11 | 0.09 | 0.07 | +0.01 | +16.67% | 0.01 | 33 | 1,323 | 0.94 | -0.02 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 17.00 | 0.11 | 0.18 | 0.15 | 0.13 | -0.02 | -13.34% | 0.01 | 24 | 2,907 | 0.86 | -0.04 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 18.00 | 0.05 | 0.25 | 0.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.77 | -0.05 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 19.00 | 0.25 | 0.29 | 0.27 | 0.27 | -0.06 | -18.19% | 0.01 | 4 | 1,535 | 0.82 | -0.07 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 20.00 | 0.35 | 0.39 | 0.37 | 0.36 | -0.06 | -14.29% | 0.02 | 39 | 20,703 | 0.80 | -0.09 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 21.00 | 0.50 | 0.54 | 0.52 | 0.58 | -0.01 | -1.70% | 0.02 | 8 | 505 | 0.79 | -0.12 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 22.00 | 0.68 | 0.72 | 0.70 | 0.67 | -0.14 | -17.29% | 0.03 | 32 | 4,466 | 0.79 | -0.15 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 23.00 | 0.92 | 0.96 | 0.94 | 0.92 | -0.09 | -8.92% | 0.04 | 47 | 6,346 | 0.78 | -0.18 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 24.00 | 1.20 | 1.25 | 1.23 | 1.25 | -0.26 | -17.22% | 0.05 | 104 | 7,564 | 0.78 | -0.22 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 25.00 | 1.56 | 1.60 | 1.58 | 1.58 | -0.08 | -4.82% | 0.06 | 2,328 | 13,266 | 0.78 | -0.27 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 26.00 | 1.96 | 2.03 | 2.00 | 2.04 | -0.08 | -3.78% | 0.08 | 7 | 1,576 | 0.79 | -0.31 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 27.00 | 2.43 | 2.49 | 2.46 | 2.47 | -0.22 | -8.18% | 0.09 | 10 | 436 | 0.79 | -0.36 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 28.00 | 2.94 | 3.05 | 3.00 | 3.20 | -0.25 | -7.25% | 0.11 | 20 | 1,749 | 0.80 | -0.41 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 29.00 | 3.50 | 3.60 | 3.55 | 3.56 | -1.76 | -33.09% | 0.12 | 2 | 27 | 0.80 | -0.46 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 4.10 | 4.20 | 4.15 | 4.03 | -0.22 | -5.18% | 0.14 | 112 | 1,948 | 0.80 | -0.51 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 31.00 | 4.75 | 4.85 | 4.80 | 5.00 | -0.60 | -10.72% | 0.15 | 1 | 1,520 | 0.81 | -0.55 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 32.00 | 5.45 | 5.55 | 5.50 | 7.75 | 0.00 | 0.00% | 0.17 | 0 | 242 | 0.81 | -0.59 | 0.05 | -0.03 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 33.00 | 6.15 | 6.30 | 6.23 | 6.63 | 0.00 | 0.00% | 0.19 | 0 | 42 | 0.81 | -0.63 | 0.04 | -0.03 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 34.00 | 6.90 | 7.05 | 6.98 | % | 0.21 | 0 | 0 | 0.81 | -0.66 | 0.04 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 35.00 | 7.65 | 7.85 | 7.75 | 7.64 | -0.73 | -8.73% | 0.22 | 5 | 149 | 0.81 | -0.69 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 36.00 | 8.50 | 8.70 | 8.60 | % | 0.24 | 0 | 0 | 0.82 | -0.72 | 0.04 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 37.00 | 9.35 | 9.55 | 9.45 | % | 0.26 | 0 | 0 | 0.83 | -0.75 | 0.04 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 38.00 | 10.25 | 10.45 | 10.35 | % | 0.27 | 0 | 0 | 0.84 | -0.77 | 0.03 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 39.00 | 11.10 | 11.30 | 11.20 | % | 0.29 | 0 | 0 | 0.84 | -0.79 | 0.03 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 40.00 | 12.00 | 12.25 | 12.13 | 12.49 | 0.00 | 0.00% | 0.30 | 0 | 230 | 0.85 | -0.81 | 0.03 | -0.03 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 41.00 | 12.90 | 13.15 | 13.03 | % | 0.32 | 0 | 0 | 0.86 | -0.83 | 0.03 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 42.00 | 13.65 | 14.10 | 13.88 | % | 0.33 | 0 | 0 | 0.92 | -0.84 | 0.03 | -0.02 | 10/3/2025 3:59:53 PM EST |