Options Chain for MODERNA INC COM (MRNA) - $24.75 as of 11/26/2025 3:21:52 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 | 10.35 | 11.40 | 10.88 | % | 0.78 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 15.00 | 9.35 | 10.55 | 9.95 | 9.75 | 0.00 | 0.00% | 0.66 | 0 | 4 | 1.62 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 2:58:58 PM EST |
| 16.00 | 8.35 | 9.50 | 8.93 | % | 0.56 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 17.00 | 7.40 | 8.50 | 7.95 | 6.03 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:58:58 PM EST |
| 18.00 | 6.25 | 7.50 | 6.88 | % | 0.38 | 0 | 0 | 1.33 | 0.99 | 0.01 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 19.00 | 5.45 | 6.60 | 6.03 | 5.25 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.05 | 0.98 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 19.50 | 4.95 | 6.05 | 5.50 | % | 0.28 | 0 | 0 | 0.91 | 0.97 | 0.02 | -0.01 | 11/26/2025 2:58:58 PM EST | |||
| 20.00 | 4.45 | 5.55 | 5.00 | 4.88 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.84 | 0.96 | 0.03 | -0.01 | 11/17/2025 | 11/26/2025 2:58:58 PM EST |
| 20.50 | 4.00 | 5.10 | 4.55 | % | 0.22 | 0 | 0 | 0.82 | 0.94 | 0.03 | -0.01 | 11/26/2025 2:58:58 PM EST | |||
| 21.00 | 3.55 | 4.50 | 4.03 | 3.48 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.80 | 0.92 | 0.04 | -0.02 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 21.50 | 3.05 | 4.25 | 3.65 | % | 0.17 | 0 | 0 | 0.77 | 0.90 | 0.05 | -0.02 | 11/26/2025 2:58:58 PM EST | |||
| 22.00 | 2.72 | 3.70 | 3.21 | 3.22 | +1.04 | +47.71% | 0.15 | 1 | 208 | 0.69 | 0.87 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 22.50 | 2.34 | 3.20 | 2.77 | 2.10 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.65 | 0.83 | 0.08 | -0.03 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 23.00 | 2.46 | 2.77 | 2.62 | 2.61 | +0.34 | +14.98% | 0.11 | 216 | 359 | 0.58 | 0.79 | 0.09 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 23.50 | 2.09 | 2.40 | 2.25 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.59 | 0.74 | 0.11 | -0.03 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 24.00 | 1.77 | 2.06 | 1.92 | 1.93 | +0.38 | +24.52% | 0.08 | 7 | 383 | 0.56 | 0.68 | 0.12 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 24.50 | 1.60 | 1.68 | 1.64 | 1.38 | 0.00 | 0.00% | 0.07 | 0 | 400 | 0.59 | 0.62 | 0.13 | -0.04 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 25.00 | 1.32 | 1.35 | 1.34 | 1.35 | +0.20 | +17.40% | 0.05 | 98 | 280 | 0.57 | 0.55 | 0.13 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 25.50 | 1.07 | 1.12 | 1.10 | 1.02 | +0.11 | +12.09% | 0.04 | 28 | 11 | 0.56 | 0.49 | 0.14 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 26.00 | 0.86 | 0.90 | 0.88 | 0.77 | +0.01 | +1.32% | 0.03 | 18 | 354 | 0.56 | 0.42 | 0.13 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 26.50 | 0.68 | 0.76 | 0.72 | 0.70 | +0.08 | +12.91% | 0.03 | 19 | 23 | 0.55 | 0.36 | 0.13 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 27.00 | 0.53 | 0.60 | 0.57 | 0.55 | +0.09 | +19.57% | 0.02 | 38 | 306 | 0.55 | 0.31 | 0.12 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 27.50 | 0.41 | 0.46 | 0.44 | 0.36 | -0.01 | -2.71% | 0.02 | 2 | 15 | 0.56 | 0.26 | 0.10 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 28.00 | 0.32 | 0.36 | 0.34 | 0.27 | -0.03 | -10.00% | 0.01 | 41 | 244 | 0.56 | 0.22 | 0.09 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 28.50 | 0.23 | 0.28 | 0.26 | 0.25 | +0.02 | +8.70% | 0.01 | 7 | 70 | 0.55 | 0.19 | 0.08 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 29.00 | 0.12 | 0.23 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 16 | 79 | 0.56 | 0.16 | 0.07 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 10 | 411 | 0.58 | 0.12 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 31.00 | 0.05 | 0.17 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.64 | 0.08 | 0.04 | -0.02 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 32.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.80 | 0.04 | 0.03 | -0.01 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 33.00 | 0.00 | 0.09 | 0.05 | 0.14 | +0.06 | +75.00% | 0.00 | 1 | 133 | 0.77 | 0.03 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 34.00 | 0.00 | 0.13 | 0.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.02 | 0.01 | 0.00 | 11/18/2025 | 11/26/2025 2:58:58 PM EST |
| 35.00 | 0.00 | 0.12 | 0.06 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.01 | 0.01 | 0.00 | 11/11/2025 | 11/26/2025 2:58:58 PM EST |
| 36.00 | 0.00 | 0.11 | 0.06 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.01 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 2:58:58 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 38.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 39.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 41.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 42.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 43.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 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 | 0 | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 114 | 1.10 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.04 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.14 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 18.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.02 | -0.01 | 0.01 | 0.00 | 11/13/2025 | 11/26/2025 2:58:58 PM EST |
| 19.00 | 0.03 | 0.12 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.80 | -0.02 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 2:58:58 PM EST |
| 19.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.86 | -0.03 | 0.02 | -0.01 | 11/26/2025 2:58:58 PM EST | |||
| 20.00 | 0.03 | 0.16 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.70 | -0.04 | 0.03 | -0.01 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 20.50 | 0.03 | 0.19 | 0.11 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | -0.06 | 0.03 | -0.01 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 21.00 | 0.08 | 0.16 | 0.12 | 0.12 | -0.12 | -50.00% | 0.01 | 6 | 134 | 0.64 | -0.08 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 21.50 | 0.06 | 0.28 | 0.17 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | -0.10 | 0.05 | -0.02 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 22.00 | 0.17 | 0.30 | 0.24 | 0.25 | -0.13 | -34.22% | 0.01 | 3 | 287 | 0.62 | -0.13 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 22.50 | 0.27 | 0.33 | 0.30 | 0.30 | -0.17 | -36.17% | 0.01 | 45 | 15 | 0.59 | -0.17 | 0.08 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 23.00 | 0.36 | 0.42 | 0.39 | 0.39 | -0.19 | -32.76% | 0.02 | 17 | 206 | 0.59 | -0.21 | 0.09 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 23.50 | 0.49 | 0.54 | 0.52 | 0.50 | -0.24 | -32.44% | 0.02 | 42 | 126 | 0.58 | -0.26 | 0.11 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 24.00 | 0.64 | 0.71 | 0.68 | 0.71 | -0.29 | -29.00% | 0.03 | 7 | 511 | 0.58 | -0.32 | 0.12 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 24.50 | 0.83 | 0.90 | 0.87 | 0.84 | -0.59 | -41.26% | 0.04 | 28 | 1 | 0.58 | -0.38 | 0.13 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 25.00 | 1.04 | 1.14 | 1.09 | 1.10 | -0.25 | -18.52% | 0.04 | 21 | 4,688 | 0.57 | -0.45 | 0.13 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 25.50 | 1.30 | 1.39 | 1.35 | 1.30 | -0.72 | -35.65% | 0.05 | 3,000 | 12 | 0.56 | -0.51 | 0.14 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 26.00 | 1.58 | 1.68 | 1.63 | 1.85 | -0.32 | -14.75% | 0.06 | 1 | 71 | 0.56 | -0.58 | 0.13 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 26.50 | 1.76 | 1.97 | 1.87 | 1.93 | % | 0.07 | 1 | 0 | 0.71 | -0.64 | 0.13 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST | |
| 27.00 | 2.10 | 3.10 | 2.60 | 3.07 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.72 | -0.69 | 0.12 | -0.03 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 27.50 | 2.50 | 3.45 | 2.98 | 3.55 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.70 | -0.74 | 0.10 | -0.03 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 28.00 | 2.85 | 3.95 | 3.40 | 3.98 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.76 | -0.78 | 0.09 | -0.03 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 28.50 | 3.10 | 4.35 | 3.73 | % | 0.13 | 0 | 0 | 1.04 | -0.81 | 0.08 | -0.03 | 11/26/2025 2:58:58 PM EST | |||
| 29.00 | 3.60 | 4.80 | 4.20 | 4.47 | -0.13 | -2.83% | 0.14 | 1 | 4 | 1.08 | -0.84 | 0.07 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 30.00 | 4.35 | 5.75 | 5.05 | 6.16 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.17 | -0.88 | 0.06 | -0.02 | 11/20/2025 | 11/26/2025 2:58:58 PM EST |
| 31.00 | 5.30 | 6.75 | 6.03 | % | 0.19 | 0 | 0 | 1.28 | -0.92 | 0.04 | -0.02 | 11/26/2025 2:58:58 PM EST | |||
| 32.00 | 6.30 | 7.85 | 7.08 | % | 0.22 | 0 | 0 | 1.44 | -0.96 | 0.03 | -0.01 | 11/26/2025 2:58:58 PM EST | |||
| 33.00 | 7.55 | 8.85 | 8.20 | 8.30 | -1.45 | -14.88% | 0.25 | 1 | 2 | 1.54 | -0.97 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 34.00 | 8.50 | 9.75 | 9.13 | % | 0.27 | 0 | 0 | 1.57 | -0.98 | 0.01 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 35.00 | 9.55 | 10.80 | 10.18 | 8.52 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.69 | -0.99 | 0.01 | 0.00 | 11/12/2025 | 11/26/2025 2:58:58 PM EST |
| 36.00 | 10.55 | 11.80 | 11.18 | 12.71 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.78 | -0.99 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 37.00 | 11.50 | 12.80 | 12.15 | % | 0.33 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 38.00 | 12.25 | 13.80 | 13.03 | % | 0.34 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 39.00 | 13.50 | 14.85 | 14.18 | 12.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 2:58:58 PM EST |
| 40.00 | 14.50 | 15.85 | 15.18 | % | 0.38 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 41.00 | 15.25 | 16.80 | 16.03 | 16.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:58:58 PM EST |
| 42.00 | 16.50 | 17.80 | 17.15 | % | 0.41 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 43.00 | 17.45 | 18.80 | 18.13 | % | 0.42 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST |