Options Chain for MODERNA INC COM (MRNA) - $29.33 as of 12/15/2025 7:59:25 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 | 15.50 | 18.05 | 16.78 | 15.01 | 0.00 | 0.00% | 1.29 | 0 | 121 | 7.83 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/15/2025 4:00:09 PM EST |
| 14.00 | 14.05 | 17.90 | 15.98 | 14.02 | 0.00 | 0.00% | 1.14 | 0 | 1 | 8.88 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/15/2025 4:00:09 PM EST |
| 15.00 | 13.05 | 16.90 | 14.98 | 10.22 | 0.00 | 0.00% | 1.00 | 0 | 4 | 8.25 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:09 PM EST |
| 16.00 | 12.05 | 15.90 | 13.98 | 11.98 | 0.00 | 0.00% | 0.87 | 0 | 3 | 7.65 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:09 PM EST |
| 17.00 | 11.05 | 14.90 | 12.98 | 12.12 | +1.03 | +9.29% | 0.76 | 1 | 13 | 7.10 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 18.00 | 10.10 | 13.90 | 12.00 | 11.23 | +1.58 | +16.38% | 0.67 | 1 | 5 | 6.59 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 19.00 | 9.10 | 12.00 | 10.55 | 11.25 | 0.00 | 0.00% | 0.56 | 1 | 6 | 4.81 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 19.50 | 8.60 | 12.20 | 10.40 | 9.82 | -0.01 | -0.11% | 0.53 | 1 | 1 | 5.60 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 20.00 | 9.15 | 10.75 | 9.95 | 10.02 | +0.58 | +6.15% | 0.50 | 2 | 216 | 4.03 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 20.50 | 8.10 | 11.40 | 9.75 | 9.64 | +2.49 | +34.83% | 0.48 | 2 | 1 | 5.41 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 21.00 | 7.55 | 10.10 | 8.83 | 9.75 | +2.51 | +34.67% | 0.42 | 2 | 40 | 4.18 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 21.50 | 6.65 | 10.40 | 8.53 | 8.63 | +2.74 | +46.52% | 0.40 | 3 | 2 | 4.98 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 22.00 | 6.15 | 9.70 | 7.93 | 7.06 | +0.86 | +13.88% | 0.36 | 1 | 99 | 4.53 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 22.50 | 5.75 | 9.00 | 7.38 | 6.88 | -0.62 | -8.27% | 0.33 | 1 | 166 | 4.10 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 23.00 | 5.20 | 8.60 | 6.90 | 5.45 | 0.00 | 0.00% | 0.30 | 0 | 218 | 4.02 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:09 PM EST |
| 23.50 | 4.60 | 8.25 | 6.43 | 5.15 | 0.00 | 0.00% | 0.27 | 0 | 27 | 3.99 | 0.99 | 0.01 | -0.01 | 12/11/2025 | 12/15/2025 4:00:09 PM EST |
| 24.00 | 4.60 | 7.15 | 5.88 | 5.80 | -0.34 | -5.54% | 0.24 | 1 | 1,453 | 3.14 | 0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 24.50 | 3.70 | 7.20 | 5.45 | 3.48 | 0.00 | 0.00% | 0.22 | 0 | 65 | 3.55 | 0.98 | 0.02 | -0.03 | 12/9/2025 | 12/15/2025 4:00:09 PM EST |
| 25.00 | 4.00 | 5.40 | 4.70 | 5.10 | +0.11 | +2.21% | 0.19 | 27 | 3,733 | 1.94 | 0.97 | 0.02 | -0.03 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 25.50 | 3.90 | 5.65 | 4.78 | 3.99 | -0.87 | -17.91% | 0.19 | 378 | 663 | 2.62 | 0.96 | 0.03 | -0.04 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 26.00 | 3.55 | 5.15 | 4.35 | 4.19 | +0.52 | +14.17% | 0.17 | 230 | 2,344 | 2.45 | 0.94 | 0.05 | -0.05 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 26.50 | 2.97 | 4.25 | 3.61 | 3.50 | -0.27 | -7.17% | 0.14 | 23 | 1,694 | 1.89 | 0.90 | 0.06 | -0.07 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 27.00 | 2.67 | 3.30 | 2.99 | 3.24 | +0.14 | +4.52% | 0.11 | 238 | 4,459 | 1.26 | 0.89 | 0.08 | -0.07 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 27.50 | 2.26 | 3.00 | 2.63 | 2.75 | +0.25 | +10.00% | 0.10 | 128 | 1,584 | 1.37 | 0.86 | 0.10 | -0.08 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 28.00 | 1.93 | 2.74 | 2.34 | 2.35 | +0.25 | +11.91% | 0.08 | 186 | 10,405 | 0.86 | 0.82 | 0.12 | -0.08 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 28.50 | 1.57 | 1.83 | 1.70 | 1.91 | +0.08 | +4.38% | 0.06 | 34 | 1,376 | 0.64 | 0.76 | 0.15 | -0.09 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 29.00 | 1.25 | 1.42 | 1.34 | 1.35 | +0.10 | +8.00% | 0.05 | 551 | 2,704 | 0.64 | 0.68 | 0.17 | -0.10 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 30.00 | 0.81 | 0.89 | 0.85 | 0.81 | +0.06 | +8.00% | 0.03 | 2,943 | 31,173 | 0.71 | 0.50 | 0.18 | -0.12 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 31.00 | 0.43 | 0.52 | 0.48 | 0.45 | +0.01 | +2.28% | 0.02 | 1,315 | 6,168 | 0.71 | 0.36 | 0.14 | -0.12 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 32.00 | 0.23 | 0.28 | 0.26 | 0.23 | -0.02 | -8.00% | 0.01 | 1,194 | 25,642 | 0.73 | 0.27 | 0.11 | -0.12 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 33.00 | 0.11 | 0.18 | 0.15 | 0.13 | -0.15 | -53.58% | 0.00 | 1,101 | 4,949 | 0.77 | 0.20 | 0.08 | -0.11 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 34.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 340 | 405 | 0.79 | 0.16 | 0.07 | -0.10 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 35.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 318 | 3,713 | 0.86 | 0.11 | 0.05 | -0.09 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 36.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 367 | 0.88 | 0.08 | 0.04 | -0.07 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 165 | 1.28 | 0.03 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 38.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 194 | 727 | 1.04 | 0.03 | 0.02 | -0.03 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 39.00 | 0.01 | 0.43 | 0.22 | 0.02 | -0.01 | -33.34% | 0.01 | 9 | 740 | 1.59 | 0.02 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 306 | 1.49 | 0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:09 PM EST |
| 42.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 31 | 166 | 1.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 43.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:09 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 634 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:09 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 279 | 3.24 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:09 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 2.97 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:09 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 2.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:09 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 380 | 2.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 284 | 2.34 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:09 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 199 | 2.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:09 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 4:00:09 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 1,561 | 2.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.72 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:09 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 518 | 2.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.60 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:09 PM EST |
| 22.00 | 0.01 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 57 | 9,002 | 1.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 159 | 216 | 1.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 26 | 5,301 | 1.31 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 23.50 | 0.01 | 0.28 | 0.15 | 0.05 | +0.01 | +25.00% | 0.01 | 2 | 281 | 1.43 | -0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 24.00 | 0.03 | 0.24 | 0.14 | 0.04 | -0.02 | -33.34% | 0.01 | 76 | 3,185 | 1.38 | -0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 24.50 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,859 | 1.07 | -0.02 | 0.02 | -0.03 | 12/11/2025 | 12/15/2025 4:00:09 PM EST |
| 25.00 | 0.03 | 0.14 | 0.09 | 0.03 | +0.01 | +50.00% | 0.00 | 804 | 3,486 | 1.08 | -0.03 | 0.02 | -0.03 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 25.50 | 0.03 | 0.16 | 0.10 | 0.05 | -0.07 | -58.34% | 0.00 | 13 | 1,000 | 1.01 | -0.04 | 0.03 | -0.04 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 26.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 58 | 11,456 | 0.87 | -0.06 | 0.05 | -0.05 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 26.50 | 0.01 | 0.11 | 0.06 | 0.07 | -0.09 | -56.25% | 0.00 | 65 | 573 | 0.72 | -0.10 | 0.06 | -0.07 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 27.00 | 0.10 | 0.13 | 0.12 | 0.14 | -0.06 | -30.00% | 0.00 | 354 | 2,903 | 0.78 | -0.11 | 0.08 | -0.07 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 27.50 | 0.12 | 0.19 | 0.16 | 0.14 | -0.10 | -41.67% | 0.01 | 734 | 1,427 | 0.74 | -0.14 | 0.10 | -0.08 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 28.00 | 0.20 | 0.25 | 0.23 | 0.24 | -0.14 | -36.85% | 0.01 | 624 | 1,823 | 0.72 | -0.18 | 0.12 | -0.08 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 28.50 | 0.30 | 0.37 | 0.34 | 0.32 | -0.27 | -45.77% | 0.01 | 312 | 1,279 | 0.71 | -0.24 | 0.15 | -0.09 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 29.00 | 0.44 | 0.52 | 0.48 | 0.44 | -0.31 | -41.34% | 0.02 | 529 | 1,110 | 0.70 | -0.32 | 0.17 | -0.10 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 30.00 | 0.85 | 0.97 | 0.91 | 0.97 | -0.28 | -22.40% | 0.03 | 183 | 1,184 | 0.70 | -0.50 | 0.18 | -0.12 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 31.00 | 1.46 | 1.59 | 1.53 | 1.60 | -0.05 | -3.03% | 0.05 | 25 | 1,668 | 0.69 | -0.64 | 0.14 | -0.12 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 32.00 | 2.12 | 2.75 | 2.44 | 2.30 | -0.13 | -5.35% | 0.08 | 31 | 102 | 1.08 | -0.73 | 0.11 | -0.12 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 33.00 | 2.80 | 3.85 | 3.33 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 129 | 1.40 | -0.80 | 0.08 | -0.11 | 12/12/2025 | 12/15/2025 4:00:09 PM EST |
| 34.00 | 2.67 | 5.55 | 4.11 | 4.12 | 0.00 | 0.00% | 0.12 | 0 | 22 | 2.26 | -0.84 | 0.07 | -0.10 | 12/12/2025 | 12/15/2025 4:00:09 PM EST |
| 35.00 | 3.95 | 6.55 | 5.25 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 22 | 2.47 | -0.89 | 0.05 | -0.09 | 12/10/2025 | 12/15/2025 4:00:09 PM EST |
| 36.00 | 4.45 | 7.95 | 6.20 | 11.23 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.04 | -0.92 | 0.04 | -0.07 | 11/26/2025 | 12/15/2025 4:00:09 PM EST |
| 37.00 | 5.15 | 8.95 | 7.05 | 8.14 | +1.13 | +16.12% | 0.19 | 1 | 1 | 3.23 | -0.97 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 4:00:09 PM EST |
| 38.00 | 6.10 | 9.95 | 8.03 | 12.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.41 | -0.97 | 0.02 | -0.03 | 11/11/2025 | 12/15/2025 4:00:09 PM EST |
| 39.00 | 7.45 | 10.95 | 9.20 | % | 0.24 | 0 | 0 | 3.59 | -0.98 | 0.01 | -0.02 | 12/15/2025 4:00:09 PM EST | |||
| 40.00 | 8.45 | 11.50 | 9.98 | 16.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.31 | -0.99 | 0.01 | -0.01 | 11/21/2025 | 12/15/2025 4:00:09 PM EST |
| 41.00 | 9.45 | 12.95 | 11.20 | % | 0.27 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:09 PM EST | |||
| 42.00 | 10.10 | 13.95 | 12.03 | 13.02 | 0.00 | 0.00% | 0.29 | 0 | 3 | 4.06 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:09 PM EST |
| 43.00 | 11.40 | 14.95 | 13.18 | 18.21 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:09 PM EST |