Options Chain for MODERNA INC COM (MRNA) - $27.70 as of 12/5/2025 8:30:47 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 | 11.60 | 15.55 | 13.58 | % | 0.97 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 15.00 | 10.60 | 14.45 | 12.53 | 9.75 | 0.00 | 0.00% | 0.84 | 0 | 4 | 5.48 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/5/2025 3:59:58 PM EST |
| 16.00 | 9.60 | 13.15 | 11.38 | % | 0.71 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 17.00 | 8.60 | 12.15 | 10.38 | 10.00 | +3.97 | +65.84% | 0.61 | 1 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 18.00 | 7.65 | 11.10 | 9.38 | 9.42 | +3.17 | +50.72% | 0.52 | 1 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 19.00 | 6.65 | 10.05 | 8.35 | 5.25 | 0.00 | 0.00% | 0.44 | 0 | 5 | 3.48 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:58 PM EST |
| 19.50 | 6.15 | 9.55 | 7.85 | % | 0.40 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 20.00 | 6.40 | 8.95 | 7.68 | 4.31 | 0.00 | 0.00% | 0.38 | 0 | 25 | 3.06 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:58 PM EST |
| 20.50 | 5.15 | 8.70 | 6.93 | 3.85 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:58 PM EST |
| 21.00 | 4.65 | 7.05 | 5.85 | 6.75 | +3.27 | +93.97% | 0.28 | 2 | 10 | 1.72 | 0.99 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 21.50 | 4.15 | 7.80 | 5.98 | 3.61 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.94 | 0.99 | 0.01 | -0.01 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 22.00 | 4.45 | 7.00 | 5.73 | 3.20 | 0.00 | 0.00% | 0.26 | 0 | 345 | 2.51 | 0.98 | 0.02 | -0.01 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 22.50 | 4.60 | 7.05 | 5.83 | 3.75 | +0.35 | +10.30% | 0.26 | 60 | 60 | 2.85 | 0.96 | 0.02 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 23.00 | 4.40 | 5.30 | 4.85 | 4.75 | +2.15 | +82.70% | 0.21 | 43 | 320 | 1.57 | 0.95 | 0.03 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 23.50 | 2.15 | 4.75 | 3.45 | 3.53 | +1.03 | +41.20% | 0.15 | 75 | 54 | 1.40 | 0.95 | 0.04 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 24.00 | 3.50 | 4.05 | 3.78 | 3.65 | +1.51 | +70.57% | 0.16 | 82 | 1,009 | 1.08 | 0.90 | 0.05 | -0.04 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 24.50 | 2.72 | 4.15 | 3.44 | 2.68 | +0.93 | +53.15% | 0.14 | 32 | 536 | 1.52 | 0.87 | 0.07 | -0.05 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 25.00 | 2.62 | 3.60 | 3.11 | 3.37 | +2.03 | +151.50% | 0.12 | 742 | 440 | 1.35 | 0.84 | 0.08 | -0.05 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 25.50 | 2.25 | 3.50 | 2.88 | 2.34 | +1.40 | +148.94% | 0.11 | 393 | 357 | 0.95 | 0.81 | 0.10 | -0.06 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 26.00 | 1.85 | 2.12 | 1.99 | 2.01 | +1.33 | +195.59% | 0.08 | 720 | 479 | 0.58 | 0.77 | 0.12 | -0.06 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 26.50 | 1.58 | 1.68 | 1.63 | 1.61 | +1.13 | +235.42% | 0.06 | 2,789 | 1,723 | 0.60 | 0.72 | 0.15 | -0.06 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 27.00 | 1.25 | 1.31 | 1.28 | 1.27 | +0.91 | +252.78% | 0.05 | 2,329 | 2,251 | 0.58 | 0.65 | 0.18 | -0.06 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 27.50 | 0.98 | 1.03 | 1.01 | 1.00 | +0.71 | +244.83% | 0.04 | 20,010 | 169 | 0.59 | 0.56 | 0.20 | -0.06 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 28.00 | 0.75 | 0.79 | 0.77 | 0.75 | +0.59 | +368.75% | 0.03 | 9,940 | 842 | 0.59 | 0.46 | 0.20 | -0.06 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 28.50 | 0.55 | 0.60 | 0.58 | 0.60 | +0.44 | +275.00% | 0.02 | 1,211 | 61 | 0.59 | 0.37 | 0.18 | -0.06 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 29.00 | 0.40 | 0.45 | 0.43 | 0.44 | +0.35 | +388.89% | 0.01 | 19,631 | 116 | 0.59 | 0.30 | 0.15 | -0.06 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 30.00 | 0.22 | 0.25 | 0.24 | 0.23 | +0.19 | +475.00% | 0.01 | 11,928 | 451 | 0.62 | 0.22 | 0.11 | -0.06 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 31.00 | 0.10 | 0.20 | 0.15 | 0.08 | +0.05 | +166.67% | 0.00 | 168 | 350 | 0.66 | 0.16 | 0.08 | -0.05 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 32.00 | 0.06 | 0.19 | 0.13 | 0.09 | +0.07 | +350.00% | 0.00 | 27 | 227 | 0.75 | 0.11 | 0.06 | -0.04 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 131 | 1.06 | 0.03 | 0.03 | -0.01 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 34.00 | 0.03 | 0.08 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 12 | 3 | 0.83 | 0.03 | 0.02 | -0.01 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.27 | -87.10% | 0.00 | 2 | 3 | 0.88 | 0.02 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.48 | 0.24 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | 0.01 | % | 0.03 | 2 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST | |
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 41.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 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 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 10 | 2.25 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 116 | 2.04 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.11 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 1.80 | 0.90 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 30 | 4.70 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.23 | 0.12 | 0.04 | +0.03 | +300.00% | 0.01 | 5 | 213 | 2.18 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 43 | 1.25 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.04 | % | 0.01 | 1 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST | |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 30 | 157 | 1.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 84 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 21.00 | 0.01 | 0.29 | 0.15 | 0.03 | -0.05 | -62.50% | 0.01 | 36 | 158 | 1.25 | -0.01 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 45 | 0.98 | -0.01 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 22.00 | 0.02 | 0.23 | 0.13 | 0.03 | -0.05 | -62.50% | 0.01 | 92 | 2,159 | 1.07 | -0.02 | 0.02 | -0.01 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 22.50 | 0.01 | 0.08 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 6 | 227 | 0.81 | -0.04 | 0.02 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 23.00 | 0.01 | 0.25 | 0.13 | 0.03 | -0.12 | -80.00% | 0.01 | 80 | 1,059 | 0.89 | -0.05 | 0.03 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 23.50 | 0.00 | 0.26 | 0.13 | 0.05 | -0.20 | -80.00% | 0.01 | 26 | 2,864 | 1.08 | -0.05 | 0.04 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.27 | -81.82% | 0.00 | 1,011 | 815 | 0.69 | -0.10 | 0.05 | -0.04 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 24.50 | 0.07 | 0.12 | 0.10 | 0.09 | -0.39 | -81.25% | 0.00 | 80 | 190 | 0.65 | -0.13 | 0.07 | -0.05 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 25.00 | 0.10 | 0.17 | 0.14 | 0.13 | -0.52 | -80.00% | 0.01 | 118 | 4,724 | 0.63 | -0.16 | 0.08 | -0.05 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 25.50 | 0.16 | 0.26 | 0.21 | 0.19 | -0.66 | -77.65% | 0.01 | 832 | 3,065 | 0.63 | -0.19 | 0.10 | -0.06 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 26.00 | 0.25 | 0.32 | 0.29 | 0.29 | -0.87 | -75.00% | 0.01 | 1,108 | 122 | 0.60 | -0.23 | 0.12 | -0.06 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 26.50 | 0.38 | 0.45 | 0.42 | 0.46 | -2.03 | -81.53% | 0.02 | 165 | 47 | 0.59 | -0.28 | 0.15 | -0.06 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 27.00 | 0.55 | 0.64 | 0.60 | 0.58 | -2.27 | -79.65% | 0.02 | 415 | 10 | 0.60 | -0.35 | 0.18 | -0.06 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 27.50 | 0.77 | 0.86 | 0.82 | 0.78 | -1.99 | -71.85% | 0.03 | 281 | 5 | 0.58 | -0.44 | 0.20 | -0.06 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 28.00 | 1.00 | 1.17 | 1.09 | 1.15 | -2.07 | -64.29% | 0.04 | 42 | 50 | 0.61 | -0.54 | 0.20 | -0.06 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 28.50 | 1.31 | 1.45 | 1.38 | 1.42 | -1.58 | -52.67% | 0.05 | 58 | 2 | 0.60 | -0.63 | 0.18 | -0.06 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 29.00 | 1.62 | 1.81 | 1.72 | 1.86 | -2.27 | -54.97% | 0.06 | 65 | 4 | 0.60 | -0.70 | 0.15 | -0.06 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 30.00 | 0.67 | 4.65 | 2.66 | 3.18 | -2.23 | -41.22% | 0.09 | 5 | 4 | 2.13 | -0.78 | 0.11 | -0.06 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 31.00 | 1.85 | 5.55 | 3.70 | % | 0.12 | 0 | 0 | 2.27 | -0.84 | 0.08 | -0.05 | 12/5/2025 3:59:58 PM EST | |||
| 32.00 | 3.15 | 6.50 | 4.83 | 7.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.44 | -0.89 | 0.06 | -0.04 | 12/3/2025 | 12/5/2025 3:59:58 PM EST |
| 33.00 | 3.55 | 7.40 | 5.48 | 7.83 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.55 | -0.97 | 0.03 | -0.01 | 11/28/2025 | 12/5/2025 3:59:58 PM EST |
| 34.00 | 5.50 | 8.15 | 6.83 | % | 0.20 | 0 | 0 | 2.54 | -0.97 | 0.02 | -0.01 | 12/5/2025 3:59:58 PM EST | |||
| 35.00 | 5.45 | 9.15 | 7.30 | 8.52 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.69 | -0.98 | 0.01 | -0.01 | 11/12/2025 | 12/5/2025 3:59:58 PM EST |
| 36.00 | 6.45 | 10.40 | 8.43 | 12.71 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:58 PM EST |
| 37.00 | 7.60 | 11.35 | 9.48 | % | 0.26 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 38.00 | 8.65 | 12.40 | 10.53 | 13.39 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:58 PM EST |
| 39.00 | 9.45 | 13.40 | 11.43 | 12.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/5/2025 3:59:58 PM EST |
| 40.00 | 11.15 | 14.15 | 12.65 | % | 0.32 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 41.00 | 12.15 | 15.15 | 13.65 | 16.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:58 PM EST |
| 42.00 | 12.85 | 16.40 | 14.63 | % | 0.35 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 43.00 | 13.60 | 17.40 | 15.50 | % | 0.36 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST |