Options Chain for MODERNA INC COM (MRNA) - $24.77 as of 11/14/2025 9:30:49 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 | 9.75 | 13.65 | 11.70 | 12.55 | 0.00 | 0.00% | 0.90 | 0 | 3 | 6.08 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:59 PM EST |
| 15.00 | 7.75 | 11.65 | 9.70 | 13.22 | 0.00 | 0.00% | 0.65 | 0 | 66 | 5.08 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 3:59:59 PM EST |
| 17.00 | 5.75 | 9.65 | 7.70 | 11.32 | 0.00 | 0.00% | 0.45 | 0 | 7 | 4.21 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 3:59:59 PM EST |
| 18.00 | 4.80 | 8.65 | 6.73 | 7.56 | 0.00 | 0.00% | 0.37 | 0 | 5 | 3.82 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 19.00 | 3.80 | 7.65 | 5.73 | 6.35 | 0.00 | 0.00% | 0.30 | 0 | 22 | 3.43 | 1.00 | 0.01 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 20.00 | 3.00 | 6.65 | 4.83 | 5.90 | 0.00 | 0.00% | 0.24 | 0 | 73 | 3.06 | 0.98 | 0.02 | -0.01 | 11/11/2025 | 11/14/2025 3:59:59 PM EST |
| 21.00 | 2.35 | 5.70 | 4.03 | 5.25 | 0.00 | 0.00% | 0.19 | 0 | 33 | 2.75 | 0.94 | 0.04 | -0.02 | 11/11/2025 | 11/14/2025 3:59:59 PM EST |
| 22.00 | 2.27 | 4.80 | 3.54 | 2.65 | -0.54 | -16.93% | 0.16 | 5 | 137 | 2.48 | 0.88 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 22.50 | 1.82 | 2.95 | 2.39 | 2.38 | -2.32 | -49.37% | 0.11 | 112 | 89 | 1.15 | 0.84 | 0.09 | -0.04 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 23.00 | 0.81 | 3.60 | 2.21 | 1.81 | -1.25 | -40.85% | 0.10 | 2 | 264 | 1.96 | 0.79 | 0.12 | -0.05 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 23.50 | 1.60 | 1.95 | 1.78 | 1.59 | -0.40 | -20.11% | 0.08 | 175 | 284 | 0.77 | 0.73 | 0.14 | -0.05 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 24.00 | 1.27 | 1.40 | 1.34 | 1.25 | -0.32 | -20.39% | 0.06 | 323 | 2,453 | 0.68 | 0.65 | 0.16 | -0.06 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 24.50 | 0.99 | 1.03 | 1.01 | 1.02 | -0.17 | -14.29% | 0.04 | 797 | 192 | 0.65 | 0.56 | 0.18 | -0.06 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 25.00 | 0.76 | 0.79 | 0.78 | 0.79 | -0.21 | -21.00% | 0.03 | 1,928 | 13,843 | 0.65 | 0.47 | 0.18 | -0.06 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 25.50 | 0.57 | 0.60 | 0.59 | 0.59 | -0.19 | -24.36% | 0.02 | 21,844 | 644 | 0.66 | 0.39 | 0.17 | -0.06 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 26.00 | 0.44 | 0.47 | 0.46 | 0.50 | -0.16 | -24.25% | 0.02 | 746 | 3,519 | 0.69 | 0.32 | 0.15 | -0.06 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 26.50 | 0.33 | 0.40 | 0.37 | 0.35 | -0.15 | -30.00% | 0.01 | 96 | 5,956 | 0.72 | 0.26 | 0.13 | -0.06 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 27.00 | 0.25 | 0.29 | 0.27 | 0.28 | -0.14 | -33.34% | 0.01 | 867 | 7,053 | 0.72 | 0.23 | 0.11 | -0.06 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 27.50 | 0.21 | 0.25 | 0.23 | 0.23 | -0.09 | -28.13% | 0.01 | 82 | 4,863 | 0.76 | 0.19 | 0.10 | -0.05 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 28.00 | 0.18 | 0.20 | 0.19 | 0.18 | -0.11 | -37.94% | 0.01 | 21,298 | 2,179 | 0.78 | 0.16 | 0.09 | -0.05 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 28.50 | 0.12 | 0.66 | 0.39 | 0.15 | -0.15 | -50.00% | 0.01 | 89 | 6,355 | 1.38 | 0.09 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 29.00 | 0.08 | 0.43 | 0.26 | 0.08 | -0.11 | -57.90% | 0.01 | 700 | 2,144 | 0.99 | 0.08 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 29.50 | 0.07 | 0.16 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7,629 | 0.89 | 0.07 | 0.05 | -0.03 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 30.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.05 | -41.67% | 0.00 | 1,022 | 16,123 | 0.89 | 0.06 | 0.04 | -0.03 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 30.50 | 0.01 | 0.08 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.80 | 0.06 | 0.04 | -0.03 | 11/11/2025 | 11/14/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.06 | -0.04 | -40.00% | 0.00 | 139 | 959 | 1.00 | 0.04 | 0.03 | -0.02 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 31.50 | 0.00 | 0.14 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.35 | 0.02 | 0.02 | -0.01 | 11/12/2025 | 11/14/2025 3:59:59 PM EST |
| 32.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 8 | 5,215 | 0.92 | 0.02 | 0.02 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 33.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.07 | -63.64% | 0.00 | 264 | 1,021 | 1.06 | 0.02 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 34.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 1,018 | 1.15 | 0.01 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 35.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 398 | 9,669 | 1.15 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 36.00 | 0.02 | 0.11 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 5 | 176 | 1.37 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 37.00 | 0.01 | 0.18 | 0.10 | 0.03 | -0.01 | -25.00% | 0.00 | 30 | 215 | 1.49 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.76 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.81 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 40.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 31 | 5,813 | 1.51 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.97 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:59 PM EST |
| 42.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 2,208 | 1.61 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.11 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:59 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 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.18 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,193 | 1.51 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 17.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 2,275 | 1.32 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 306 | 1.17 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 1,585 | 1.00 | 0.00 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 20.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 25 | 19,617 | 0.86 | -0.02 | 0.02 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 21.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 21 | 783 | 0.76 | -0.06 | 0.04 | -0.02 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 22.00 | 0.10 | 0.14 | 0.12 | 0.10 | +0.02 | +25.00% | 0.01 | 81 | 6,507 | 0.69 | -0.12 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 22.50 | 0.14 | 0.20 | 0.17 | 0.21 | +0.04 | +23.53% | 0.01 | 83 | 477 | 0.66 | -0.16 | 0.09 | -0.04 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 23.00 | 0.21 | 0.27 | 0.24 | 0.28 | 0.00 | 0.00% | 0.01 | 606 | 11,921 | 0.64 | -0.21 | 0.12 | -0.05 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 23.50 | 0.34 | 0.39 | 0.37 | 0.36 | -0.02 | -5.27% | 0.02 | 359 | 1,783 | 0.64 | -0.27 | 0.14 | -0.05 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 24.00 | 0.50 | 0.57 | 0.54 | 0.51 | -0.02 | -3.78% | 0.02 | 1,134 | 11,470 | 0.64 | -0.35 | 0.16 | -0.06 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 24.50 | 0.71 | 0.76 | 0.74 | 0.73 | -0.06 | -7.60% | 0.03 | 207 | 1,664 | 0.63 | -0.44 | 0.18 | -0.06 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 25.00 | 0.97 | 1.04 | 1.01 | 1.01 | -0.02 | -1.95% | 0.04 | 390 | 12,496 | 0.64 | -0.53 | 0.18 | -0.06 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 25.50 | 1.27 | 1.35 | 1.31 | 1.45 | +0.11 | +8.21% | 0.05 | 59 | 748 | 0.64 | -0.61 | 0.17 | -0.06 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 26.00 | 1.58 | 2.13 | 1.86 | 1.95 | +0.23 | +13.38% | 0.07 | 53 | 7,616 | 0.79 | -0.68 | 0.15 | -0.06 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 26.50 | 1.93 | 3.70 | 2.82 | 2.52 | +0.51 | +25.38% | 0.11 | 11 | 1,173 | 1.23 | -0.74 | 0.13 | -0.06 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 27.00 | 2.24 | 3.05 | 2.65 | 2.80 | +0.39 | +16.19% | 0.10 | 235 | 3,920 | 0.79 | -0.77 | 0.11 | -0.06 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 27.50 | 2.66 | 4.10 | 3.38 | 1.54 | 0.00 | 0.00% | 0.12 | 0 | 2,309 | 1.77 | -0.81 | 0.10 | -0.05 | 11/12/2025 | 11/14/2025 3:59:59 PM EST |
| 28.00 | 2.85 | 4.00 | 3.43 | 3.68 | +1.05 | +39.93% | 0.12 | 10 | 2,154 | 1.40 | -0.84 | 0.09 | -0.05 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 28.50 | 3.00 | 4.60 | 3.80 | 2.13 | 0.00 | 0.00% | 0.13 | 0 | 123 | 1.58 | -0.91 | 0.07 | -0.03 | 11/12/2025 | 11/14/2025 3:59:59 PM EST |
| 29.00 | 3.20 | 5.65 | 4.43 | 4.16 | +0.88 | +26.83% | 0.15 | 35 | 579 | 2.12 | -0.92 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 29.50 | 3.05 | 6.60 | 4.83 | 3.61 | 0.00 | 0.00% | 0.16 | 0 | 57 | 2.57 | -0.93 | 0.05 | -0.03 | 11/12/2025 | 11/14/2025 3:59:59 PM EST |
| 30.00 | 4.05 | 5.85 | 4.95 | 5.57 | +1.30 | +30.45% | 0.17 | 109 | 1,607 | 1.62 | -0.94 | 0.04 | -0.03 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 30.50 | 4.00 | 6.70 | 5.35 | 6.63 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.02 | -0.94 | 0.04 | -0.03 | 11/4/2025 | 11/14/2025 3:59:59 PM EST |
| 31.00 | 5.60 | 6.90 | 6.25 | 6.55 | +1.41 | +27.44% | 0.20 | 1,500 | 1,616 | 1.83 | -0.96 | 0.03 | -0.02 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 31.50 | 6.10 | 7.70 | 6.90 | % | 0.22 | 0 | 0 | 2.19 | -0.98 | 0.02 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 32.00 | 5.80 | 8.00 | 6.90 | 5.76 | 0.00 | 0.00% | 0.22 | 0 | 224 | 2.08 | -0.98 | 0.02 | -0.01 | 11/12/2025 | 11/14/2025 3:59:59 PM EST |
| 33.00 | 6.40 | 10.30 | 8.35 | 6.92 | 0.00 | 0.00% | 0.25 | 0 | 77 | 3.33 | -0.98 | 0.01 | -0.01 | 11/12/2025 | 11/14/2025 3:59:59 PM EST |
| 34.00 | 7.55 | 10.65 | 9.10 | 7.82 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.95 | -0.99 | 0.01 | -0.01 | 11/12/2025 | 11/14/2025 3:59:59 PM EST |
| 35.00 | 9.50 | 10.85 | 10.18 | 10.52 | +1.48 | +16.38% | 0.29 | 22 | 105 | 2.32 | -0.99 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 36.00 | 9.45 | 12.10 | 10.78 | 8.31 | 0.00 | 0.00% | 0.30 | 0 | 17 | 2.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/14/2025 3:59:59 PM EST |
| 37.00 | 11.35 | 14.25 | 12.80 | % | 0.35 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 38.00 | 11.45 | 14.05 | 12.75 | 11.15 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.88 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/14/2025 3:59:59 PM EST |
| 39.00 | 12.90 | 15.75 | 14.33 | 12.81 | 0.00 | 0.00% | 0.37 | 0 | 3 | 3.67 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:59 PM EST |
| 40.00 | 13.85 | 17.05 | 15.45 | 16.42 | 0.00 | 0.00% | 0.39 | 0 | 41 | 4.04 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:59 PM EST |
| 41.00 | 15.35 | 17.15 | 16.25 | % | 0.40 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 42.00 | 16.35 | 18.15 | 17.25 | 14.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/14/2025 3:59:59 PM EST |
| 43.00 | 17.50 | 19.15 | 18.33 | % | 0.43 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST |