Options Chain for MODERNA INC COM (MRNA) - $24.92 as of 11/18/2025 8:23:09 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 | 9.70 | 11.90 | 10.80 | % | 0.77 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:07 PM EST | |||
| 15.00 | 8.10 | 11.20 | 9.65 | % | 0.64 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:07 PM EST | |||
| 16.00 | 7.70 | 9.90 | 8.80 | % | 0.55 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:07 PM EST | |||
| 16.50 | 6.50 | 9.40 | 7.95 | % | 0.48 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:07 PM EST | |||
| 17.00 | 6.10 | 8.90 | 7.50 | % | 0.44 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:07 PM EST | |||
| 17.50 | 6.20 | 8.80 | 7.50 | % | 0.43 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:07 PM EST | |||
| 18.00 | 5.75 | 7.90 | 6.83 | % | 0.38 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:07 PM EST | |||
| 18.50 | 4.40 | 7.80 | 6.10 | % | 0.33 | 0 | 0 | 2.64 | 0.99 | 0.00 | 0.00 | 11/18/2025 4:00:07 PM EST | |||
| 19.00 | 4.75 | 7.30 | 6.03 | 5.50 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.49 | 0.98 | 0.01 | -0.01 | 11/6/2025 | 11/18/2025 4:00:07 PM EST |
| 19.50 | 3.40 | 6.85 | 5.13 | % | 0.26 | 0 | 0 | 2.40 | 0.98 | 0.02 | -0.01 | 11/18/2025 4:00:07 PM EST | |||
| 20.00 | 3.80 | 6.35 | 5.08 | 4.39 | -1.96 | -30.87% | 0.25 | 2 | 21 | 2.25 | 0.96 | 0.03 | -0.01 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 20.50 | 3.30 | 4.80 | 4.05 | % | 0.20 | 0 | 0 | 1.18 | 0.94 | 0.04 | -0.02 | 11/18/2025 4:00:07 PM EST | |||
| 21.00 | 2.83 | 5.30 | 4.07 | % | 0.19 | 0 | 0 | 1.93 | 0.93 | 0.04 | -0.02 | 11/18/2025 4:00:07 PM EST | |||
| 21.50 | 2.50 | 4.35 | 3.43 | % | 0.16 | 0 | 0 | 1.45 | 0.90 | 0.06 | -0.03 | 11/18/2025 4:00:07 PM EST | |||
| 22.00 | 2.59 | 4.35 | 3.47 | 2.93 | -0.27 | -8.44% | 0.16 | 1 | 255 | 1.70 | 0.87 | 0.07 | -0.03 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 22.50 | 2.27 | 3.50 | 2.89 | 2.51 | -0.17 | -6.35% | 0.13 | 70 | 11 | 1.31 | 0.83 | 0.09 | -0.04 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 23.00 | 1.69 | 3.45 | 2.57 | 2.18 | 0.00 | 0.00% | 0.11 | 0 | 299 | 1.49 | 0.78 | 0.11 | -0.04 | 11/17/2025 | 11/18/2025 4:00:07 PM EST |
| 23.50 | 1.90 | 2.05 | 1.98 | 1.95 | +0.10 | +5.41% | 0.08 | 73 | 124 | 0.71 | 0.72 | 0.12 | -0.05 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 24.00 | 1.57 | 1.74 | 1.66 | 1.67 | +0.14 | +9.15% | 0.07 | 64 | 825 | 0.71 | 0.65 | 0.13 | -0.05 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 24.50 | 1.32 | 1.42 | 1.37 | 1.26 | -0.01 | -0.79% | 0.06 | 43 | 460 | 0.71 | 0.58 | 0.14 | -0.06 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 25.00 | 1.04 | 1.19 | 1.12 | 1.10 | +0.15 | +15.79% | 0.04 | 283 | 1,062 | 0.70 | 0.51 | 0.14 | -0.06 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 25.50 | 0.87 | 0.96 | 0.92 | 0.89 | +0.01 | +1.14% | 0.04 | 108 | 169 | 0.71 | 0.44 | 0.14 | -0.06 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 26.00 | 0.67 | 0.72 | 0.70 | 0.71 | +0.06 | +9.24% | 0.03 | 33 | 503 | 0.69 | 0.38 | 0.13 | -0.06 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 26.50 | 0.55 | 0.60 | 0.58 | 0.56 | -0.03 | -5.09% | 0.02 | 153 | 145 | 0.71 | 0.32 | 0.12 | -0.05 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 27.00 | 0.42 | 0.51 | 0.47 | 0.44 | -0.03 | -6.39% | 0.02 | 6 | 443 | 0.72 | 0.27 | 0.11 | -0.05 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 27.50 | 0.35 | 0.41 | 0.38 | 0.39 | +0.02 | +5.41% | 0.01 | 11 | 184 | 0.74 | 0.23 | 0.10 | -0.05 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 28.00 | 0.28 | 0.33 | 0.31 | 0.30 | -0.01 | -3.23% | 0.01 | 60 | 655 | 0.75 | 0.19 | 0.09 | -0.04 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 28.50 | 0.22 | 0.29 | 0.26 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.77 | 0.15 | 0.08 | -0.04 | 11/17/2025 | 11/18/2025 4:00:07 PM EST |
| 29.00 | 0.18 | 0.37 | 0.28 | 0.18 | -0.02 | -10.00% | 0.01 | 81 | 960 | 0.85 | 0.12 | 0.07 | -0.03 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 29.50 | 0.10 | 0.23 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.78 | 0.10 | 0.06 | -0.03 | 11/17/2025 | 11/18/2025 4:00:07 PM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 412 | 836 | 0.79 | 0.08 | 0.05 | -0.02 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 30.50 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.99 | 0.06 | 0.04 | -0.02 | 11/17/2025 | 11/18/2025 4:00:07 PM EST |
| 31.00 | 0.07 | 0.27 | 0.17 | 0.09 | -0.03 | -25.00% | 0.01 | 2 | 219 | 0.94 | 0.05 | 0.03 | -0.02 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 31.50 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | 0.03 | 0.02 | -0.01 | 11/17/2025 | 11/18/2025 4:00:07 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 307 | 1.33 | 0.02 | 0.02 | -0.01 | 11/14/2025 | 11/18/2025 4:00:07 PM EST |
| 32.50 | 0.00 | 0.33 | 0.17 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.31 | 0.02 | 0.01 | -0.01 | 11/13/2025 | 11/18/2025 4:00:07 PM EST |
| 33.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.08 | 0.01 | 0.01 | -0.01 | 11/17/2025 | 11/18/2025 4:00:07 PM EST |
| 34.00 | 0.00 | 0.38 | 0.19 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.52 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/18/2025 4:00:07 PM EST |
| 35.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.02 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:07 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.27 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:07 PM EST |
| 37.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 198 | 275 | 1.29 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.41 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:07 PM EST |
| 39.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.99 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:07 PM EST |
| 41.00 | 0.00 | 0.54 | 0.27 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:07 PM EST |
| 42.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:07 PM EST | |||
| 43.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:07 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 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 16.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:07 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:07 PM EST | |||
| 17.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:07 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.23 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:07 PM EST |
| 18.50 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.59 | -0.01 | 0.00 | 0.00 | 11/18/2025 4:00:07 PM EST | |||
| 19.00 | 0.03 | 0.16 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 231 | 1.01 | -0.02 | 0.01 | -0.01 | 11/7/2025 | 11/18/2025 4:00:07 PM EST |
| 19.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.02 | -0.02 | 0.02 | -0.01 | 11/18/2025 4:00:07 PM EST | |||
| 20.00 | 0.05 | 0.09 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 4 | 316 | 0.82 | -0.04 | 0.03 | -0.01 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 20.50 | 0.01 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.72 | -0.06 | 0.04 | -0.02 | 11/18/2025 4:00:07 PM EST | |||
| 21.00 | 0.05 | 0.51 | 0.28 | 0.12 | +0.01 | +9.10% | 0.01 | 6 | 646 | 0.93 | -0.07 | 0.04 | -0.02 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 21.50 | 0.01 | 0.34 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.69 | -0.10 | 0.06 | -0.03 | 11/14/2025 | 11/18/2025 4:00:07 PM EST |
| 22.00 | 0.14 | 0.27 | 0.21 | 0.20 | -0.03 | -13.05% | 0.01 | 78 | 472 | 0.71 | -0.13 | 0.07 | -0.03 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 22.50 | 0.21 | 0.36 | 0.29 | 0.30 | +0.02 | +7.15% | 0.01 | 49 | 45 | 0.70 | -0.17 | 0.09 | -0.04 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 23.00 | 0.36 | 0.41 | 0.39 | 0.41 | -0.07 | -14.59% | 0.02 | 60 | 505 | 0.69 | -0.22 | 0.11 | -0.04 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 23.50 | 0.45 | 0.54 | 0.50 | 0.56 | +0.06 | +12.00% | 0.02 | 165 | 161 | 0.66 | -0.28 | 0.12 | -0.05 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 24.00 | 0.62 | 0.73 | 0.68 | 0.69 | -0.10 | -12.66% | 0.03 | 2,925 | 587 | 0.66 | -0.35 | 0.13 | -0.05 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 24.50 | 0.83 | 0.96 | 0.90 | 1.06 | -0.09 | -7.83% | 0.04 | 23 | 115 | 0.67 | -0.42 | 0.14 | -0.06 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 25.00 | 1.08 | 1.21 | 1.15 | 1.22 | -0.14 | -10.30% | 0.05 | 15 | 777 | 0.67 | -0.49 | 0.14 | -0.06 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 25.50 | 1.39 | 1.55 | 1.47 | 1.83 | +0.14 | +8.29% | 0.06 | 3 | 61 | 0.69 | -0.56 | 0.14 | -0.06 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 26.00 | 1.71 | 1.82 | 1.77 | 1.89 | 0.00 | 0.00% | 0.07 | 0 | 530 | 0.68 | -0.62 | 0.13 | -0.06 | 11/17/2025 | 11/18/2025 4:00:07 PM EST |
| 26.50 | 2.06 | 4.20 | 3.13 | 2.46 | 0.00 | 0.00% | 0.12 | 0 | 22 | 1.31 | -0.68 | 0.12 | -0.05 | 11/14/2025 | 11/18/2025 4:00:07 PM EST |
| 27.00 | 2.34 | 2.66 | 2.50 | 3.02 | +1.07 | +54.88% | 0.09 | 1 | 140 | 0.69 | -0.73 | 0.11 | -0.05 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 27.50 | 2.25 | 3.95 | 3.10 | 3.50 | +0.36 | +11.47% | 0.11 | 1 | 1 | 1.43 | -0.77 | 0.10 | -0.05 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 28.00 | 3.10 | 4.35 | 3.73 | 3.97 | +0.43 | +12.15% | 0.13 | 1 | 3,008 | 0.93 | -0.81 | 0.09 | -0.04 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 28.50 | 3.60 | 4.95 | 4.28 | 3.92 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.03 | -0.85 | 0.08 | -0.04 | 11/13/2025 | 11/18/2025 4:00:07 PM EST |
| 29.00 | 2.89 | 6.20 | 4.55 | 4.62 | 0.00 | 0.00% | 0.16 | 0 | 48 | 2.17 | -0.88 | 0.07 | -0.03 | 11/17/2025 | 11/18/2025 4:00:07 PM EST |
| 29.50 | 3.65 | 5.95 | 4.80 | % | 0.16 | 0 | 0 | 1.77 | -0.90 | 0.06 | -0.03 | 11/18/2025 4:00:07 PM EST | |||
| 30.00 | 3.85 | 7.15 | 5.50 | 5.87 | +0.50 | +9.32% | 0.18 | 1 | 118 | 2.31 | -0.92 | 0.05 | -0.02 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 30.50 | 4.75 | 6.90 | 5.83 | % | 0.19 | 0 | 0 | 1.89 | -0.94 | 0.04 | -0.02 | 11/18/2025 4:00:07 PM EST | |||
| 31.00 | 4.85 | 7.40 | 6.13 | % | 0.20 | 0 | 0 | 1.96 | -0.95 | 0.03 | -0.02 | 11/18/2025 4:00:07 PM EST | |||
| 31.50 | 5.70 | 7.90 | 6.80 | % | 0.22 | 0 | 0 | 2.03 | -0.97 | 0.02 | -0.01 | 11/18/2025 4:00:07 PM EST | |||
| 32.00 | 5.95 | 8.30 | 7.13 | % | 0.22 | 0 | 0 | 2.03 | -0.98 | 0.02 | -0.01 | 11/18/2025 4:00:07 PM EST | |||
| 32.50 | 5.85 | 9.75 | 7.80 | % | 0.24 | 0 | 0 | 2.74 | -0.98 | 0.01 | -0.01 | 11/18/2025 4:00:07 PM EST | |||
| 33.00 | 6.80 | 9.40 | 8.10 | % | 0.25 | 0 | 0 | 2.23 | -0.99 | 0.01 | -0.01 | 11/18/2025 4:00:07 PM EST | |||
| 34.00 | 8.35 | 10.35 | 9.35 | % | 0.27 | 0 | 0 | 2.31 | -0.99 | 0.01 | 0.00 | 11/18/2025 4:00:07 PM EST | |||
| 35.00 | 8.35 | 12.20 | 10.28 | 10.43 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.02 | -0.99 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 4:00:07 PM EST |
| 36.00 | 10.30 | 12.35 | 11.33 | % | 0.31 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:07 PM EST | |||
| 37.00 | 11.00 | 13.30 | 12.15 | 9.63 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/18/2025 4:00:07 PM EST |
| 38.00 | 12.30 | 14.30 | 13.30 | 13.77 | +1.75 | +14.56% | 0.35 | 1 | 1 | 2.70 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:07 PM EST |
| 39.00 | 12.85 | 16.05 | 14.45 | % | 0.37 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:07 PM EST | |||
| 40.00 | 13.20 | 17.20 | 15.20 | % | 0.38 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:07 PM EST | |||
| 41.00 | 14.75 | 17.35 | 16.05 | % | 0.39 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:07 PM EST | |||
| 42.00 | 15.95 | 18.35 | 17.15 | % | 0.41 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:07 PM EST | |||
| 43.00 | 16.90 | 19.35 | 18.13 | % | 0.42 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:07 PM EST |