Options Chain for MODERNA INC COM (MRNA) - $24.18 as of 11/19/2025 9:10:14 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 | 8.20 | 12.10 | 10.15 | % | 0.72 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 15.00 | 7.45 | 11.10 | 9.28 | % | 0.62 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 16.00 | 6.35 | 10.10 | 8.23 | % | 0.51 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 16.50 | 5.70 | 9.35 | 7.53 | % | 0.46 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 17.00 | 5.50 | 9.05 | 7.28 | % | 0.43 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 17.50 | 4.90 | 8.55 | 6.73 | % | 0.38 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 18.00 | 4.25 | 8.10 | 6.18 | % | 0.34 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 18.50 | 4.05 | 7.60 | 5.83 | % | 0.32 | 0 | 0 | 3.14 | 0.99 | 0.01 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 19.00 | 3.45 | 7.15 | 5.30 | 5.50 | 0.00 | 0.00% | 0.28 | 0 | 4 | 3.02 | 0.99 | 0.01 | -0.01 | 11/6/2025 | 11/19/2025 3:59:52 PM EST |
| 19.50 | 4.10 | 5.70 | 4.90 | % | 0.25 | 0 | 0 | 2.00 | 0.98 | 0.02 | -0.01 | 11/19/2025 3:59:52 PM EST | |||
| 20.00 | 2.50 | 6.15 | 4.33 | 4.39 | 0.00 | 0.00% | 0.22 | 0 | 21 | 2.67 | 0.97 | 0.03 | -0.02 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 20.50 | 2.84 | 5.05 | 3.95 | % | 0.19 | 0 | 0 | 2.02 | 0.94 | 0.04 | -0.02 | 11/19/2025 3:59:52 PM EST | |||
| 21.00 | 2.56 | 4.60 | 3.58 | % | 0.17 | 0 | 0 | 1.91 | 0.92 | 0.06 | -0.03 | 11/19/2025 3:59:52 PM EST | |||
| 21.50 | 2.44 | 3.75 | 3.10 | % | 0.14 | 0 | 0 | 1.48 | 0.89 | 0.08 | -0.03 | 11/19/2025 3:59:52 PM EST | |||
| 22.00 | 2.25 | 2.68 | 2.47 | 2.47 | -0.46 | -15.70% | 0.11 | 17 | 256 | 0.60 | 0.84 | 0.10 | -0.04 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 22.50 | 0.85 | 3.35 | 2.10 | 2.03 | -0.48 | -19.13% | 0.09 | 1 | 81 | 1.64 | 0.78 | 0.12 | -0.05 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 23.00 | 0.43 | 3.35 | 1.89 | 1.69 | -0.49 | -22.48% | 0.08 | 110 | 299 | 1.83 | 0.72 | 0.14 | -0.05 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 23.50 | 1.13 | 1.41 | 1.27 | 1.38 | -0.57 | -29.24% | 0.05 | 696 | 196 | 0.56 | 0.64 | 0.15 | -0.06 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 24.00 | 1.03 | 1.11 | 1.07 | 1.07 | -0.60 | -35.93% | 0.04 | 1,555 | 847 | 0.62 | 0.56 | 0.16 | -0.06 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 24.50 | 0.81 | 0.82 | 0.82 | 0.80 | -0.46 | -36.51% | 0.03 | 1,338 | 470 | 0.60 | 0.48 | 0.16 | -0.06 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 25.00 | 0.61 | 0.64 | 0.63 | 0.63 | -0.47 | -42.73% | 0.03 | 937 | 1,136 | 0.61 | 0.40 | 0.16 | -0.06 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 25.50 | 0.46 | 0.52 | 0.49 | 0.50 | -0.39 | -43.82% | 0.02 | 6,682 | 208 | 0.63 | 0.33 | 0.15 | -0.05 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 26.00 | 0.35 | 0.41 | 0.38 | 0.42 | -0.29 | -40.85% | 0.01 | 314 | 508 | 0.65 | 0.27 | 0.13 | -0.05 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 26.50 | 0.29 | 0.32 | 0.31 | 0.34 | -0.22 | -39.29% | 0.01 | 119 | 230 | 0.68 | 0.22 | 0.11 | -0.04 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 27.00 | 0.24 | 0.27 | 0.26 | 0.27 | -0.17 | -38.64% | 0.01 | 241 | 441 | 0.71 | 0.17 | 0.10 | -0.04 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 27.50 | 0.19 | 0.70 | 0.45 | 0.21 | -0.18 | -46.16% | 0.02 | 6,267 | 191 | 0.81 | 0.13 | 0.08 | -0.03 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 28.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.11 | -36.67% | 0.01 | 172 | 653 | 0.76 | 0.11 | 0.07 | -0.03 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 28.50 | 0.00 | 0.21 | 0.11 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.88 | 0.07 | 0.05 | -0.02 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 29.00 | 0.07 | 0.23 | 0.15 | 0.17 | -0.01 | -5.56% | 0.01 | 14 | 946 | 0.84 | 0.06 | 0.04 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 29.50 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.99 | 0.04 | 0.03 | -0.01 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 30.00 | 0.08 | 0.15 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 31 | 724 | 0.90 | 0.03 | 0.03 | -0.01 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 30.50 | 0.07 | 0.18 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.97 | 0.02 | 0.02 | -0.01 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 31.00 | 0.06 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 5 | 221 | 0.94 | 0.02 | 0.02 | -0.01 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 31.50 | 0.00 | 0.14 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 4 | 1.11 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.54 | 0.27 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 307 | 1.67 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/19/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.33 | 0.17 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.49 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.45 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 2.16 | 1.08 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 143 | 3.23 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:52 PM EST |
| 35.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 199 | 1.10 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.80 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 50 | 275 | 1.44 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.55 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.91 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.49 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:52 PM EST |
| 42.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 43.00 | 0.00 | 0.48 | 0.24 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.62 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 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 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.49 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.84 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 18.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.09 | -0.01 | 0.01 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.23 | 0.12 | 0.04 | -0.07 | -63.64% | 0.01 | 1 | 231 | 1.27 | -0.01 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.94 | -0.02 | 0.02 | -0.01 | 11/19/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 316 | 0.85 | -0.03 | 0.03 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 20.50 | 0.01 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.66 | -0.06 | 0.04 | -0.02 | 11/19/2025 3:59:52 PM EST | |||
| 21.00 | 0.05 | 0.13 | 0.09 | 0.13 | +0.01 | +8.34% | 0.00 | 65 | 641 | 0.66 | -0.08 | 0.06 | -0.03 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 21.50 | 0.00 | 0.26 | 0.13 | 0.18 | -0.01 | -5.27% | 0.01 | 69 | 35 | 0.80 | -0.11 | 0.08 | -0.03 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 22.00 | 0.20 | 0.26 | 0.23 | 0.24 | +0.04 | +20.00% | 0.01 | 36 | 483 | 0.67 | -0.16 | 0.10 | -0.04 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 22.50 | 0.30 | 0.37 | 0.34 | 0.34 | +0.04 | +13.34% | 0.02 | 144 | 57 | 0.66 | -0.22 | 0.12 | -0.05 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 23.00 | 0.44 | 0.47 | 0.46 | 0.47 | +0.06 | +14.64% | 0.02 | 233 | 510 | 0.64 | -0.28 | 0.14 | -0.05 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 23.50 | 0.61 | 0.68 | 0.65 | 0.66 | +0.10 | +17.86% | 0.03 | 126 | 254 | 0.66 | -0.36 | 0.15 | -0.06 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 24.00 | 0.83 | 0.93 | 0.88 | 0.88 | +0.19 | +27.54% | 0.04 | 75 | 3,121 | 0.67 | -0.44 | 0.16 | -0.06 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 24.50 | 1.09 | 1.17 | 1.13 | 1.18 | +0.12 | +11.33% | 0.05 | 244 | 117 | 0.66 | -0.52 | 0.16 | -0.06 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 25.00 | 1.39 | 1.48 | 1.44 | 1.47 | +0.25 | +20.50% | 0.06 | 2,574 | 784 | 0.66 | -0.60 | 0.16 | -0.06 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 25.50 | 1.53 | 1.91 | 1.72 | 1.79 | -0.04 | -2.19% | 0.07 | 23 | 62 | 0.61 | -0.67 | 0.15 | -0.05 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 26.00 | 2.14 | 2.93 | 2.54 | 2.26 | +0.37 | +19.58% | 0.10 | 109 | 530 | 0.95 | -0.73 | 0.13 | -0.05 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 26.50 | 1.37 | 4.70 | 3.04 | 2.66 | +0.20 | +8.13% | 0.11 | 12 | 22 | 2.19 | -0.78 | 0.11 | -0.04 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 27.00 | 2.81 | 4.30 | 3.56 | 3.05 | +0.03 | +1.00% | 0.13 | 74 | 140 | 1.69 | -0.83 | 0.10 | -0.04 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 27.50 | 2.70 | 4.10 | 3.40 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.28 | -0.87 | 0.08 | -0.03 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 28.00 | 3.50 | 4.25 | 3.88 | 4.15 | +0.18 | +4.54% | 0.14 | 5 | 3,007 | 1.08 | -0.89 | 0.07 | -0.03 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 28.50 | 3.15 | 5.70 | 4.43 | 3.95 | +0.03 | +0.77% | 0.16 | 5 | 0 | 1.90 | -0.93 | 0.05 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 29.00 | 3.05 | 5.45 | 4.25 | 5.00 | +0.38 | +8.23% | 0.15 | 3 | 48 | 1.41 | -0.94 | 0.04 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 29.50 | 3.50 | 7.15 | 5.33 | % | 0.18 | 0 | 0 | 2.39 | -0.96 | 0.03 | -0.01 | 11/19/2025 3:59:52 PM EST | |||
| 30.00 | 4.95 | 6.55 | 5.75 | 5.87 | 0.00 | 0.00% | 0.19 | 0 | 118 | 1.64 | -0.97 | 0.03 | -0.01 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 30.50 | 4.50 | 8.15 | 6.33 | % | 0.21 | 0 | 0 | 2.55 | -0.98 | 0.02 | -0.01 | 11/19/2025 3:59:52 PM EST | |||
| 31.00 | 4.95 | 8.85 | 6.90 | % | 0.22 | 0 | 0 | 2.77 | -0.98 | 0.02 | -0.01 | 11/19/2025 3:59:52 PM EST | |||
| 31.50 | 5.55 | 9.15 | 7.35 | % | 0.23 | 0 | 0 | 2.70 | -0.99 | 0.01 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 32.00 | 6.05 | 9.60 | 7.83 | % | 0.24 | 0 | 0 | 2.74 | -0.99 | 0.01 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 32.50 | 6.45 | 10.35 | 8.40 | % | 0.26 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 33.00 | 7.90 | 9.45 | 8.68 | % | 0.26 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 34.00 | 7.95 | 11.35 | 9.65 | % | 0.28 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 35.00 | 9.25 | 12.85 | 11.05 | 10.85 | +0.42 | +4.03% | 0.32 | 1 | 1 | 3.32 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 36.00 | 9.95 | 13.85 | 11.90 | % | 0.33 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 37.00 | 10.90 | 14.35 | 12.63 | 9.63 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:52 PM EST |
| 38.00 | 11.95 | 15.80 | 13.88 | 13.77 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.63 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 39.00 | 13.00 | 16.60 | 14.80 | % | 0.38 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 40.00 | 13.95 | 17.50 | 15.73 | % | 0.39 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 41.00 | 15.10 | 18.55 | 16.83 | % | 0.41 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 42.00 | 15.95 | 19.65 | 17.80 | % | 0.42 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 43.00 | 16.95 | 20.50 | 18.73 | % | 0.44 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST |