Options Chain for MODERNA INC COM (MRNA) - $30.30 as of 12/18/2025 5:28:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 16.30 | 20.00 | 18.15 | 15.01 | 0.00 | 0.00% | 1.40 | 0 | 121 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/18/2025 3:59:56 PM EST |
| 14.00 | 15.35 | 19.00 | 17.18 | 17.86 | +0.88 | +5.19% | 1.23 | 4 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 15.00 | 14.35 | 18.00 | 16.18 | 16.97 | +1.32 | +8.44% | 1.08 | 6 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 16.00 | 13.70 | 17.00 | 15.35 | 15.27 | +0.52 | +3.53% | 0.96 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 17.00 | 12.70 | 16.00 | 14.35 | 12.12 | 0.00 | 0.00% | 0.84 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:56 PM EST |
| 18.00 | 11.20 | 15.00 | 13.10 | 11.23 | 0.00 | 0.00% | 0.73 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:56 PM EST |
| 19.00 | 10.20 | 14.00 | 12.10 | 12.39 | +1.18 | +10.53% | 0.64 | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 19.50 | 9.70 | 13.50 | 11.60 | 11.87 | +0.59 | +5.23% | 0.59 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 20.00 | 9.75 | 12.30 | 11.03 | 11.44 | +0.58 | +5.35% | 0.55 | 4 | 218 | 9.72 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 20.50 | 9.25 | 11.80 | 10.53 | 10.57 | +0.32 | +3.13% | 0.51 | 24 | 12 | 9.32 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 21.00 | 8.75 | 11.30 | 10.03 | 10.44 | +0.62 | +6.32% | 0.48 | 25 | 49 | 8.94 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 21.50 | 8.00 | 11.30 | 9.65 | 10.04 | +2.16 | +27.42% | 0.45 | 8 | 3 | 9.97 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 22.00 | 7.75 | 10.30 | 9.03 | 9.61 | +2.55 | +36.12% | 0.41 | 7 | 99 | 8.20 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 22.50 | 7.25 | 9.80 | 8.53 | 6.88 | 0.00 | 0.00% | 0.38 | 0 | 166 | 7.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:56 PM EST |
| 23.00 | 6.75 | 9.30 | 8.03 | 8.70 | +1.60 | +22.54% | 0.35 | 3 | 218 | 7.47 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 23.50 | 6.25 | 8.80 | 7.53 | 8.30 | +1.02 | +14.02% | 0.32 | 3 | 28 | 7.12 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 24.00 | 5.10 | 8.80 | 6.95 | 7.82 | +1.12 | +16.72% | 0.29 | 9 | 1,454 | 8.02 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 24.50 | 5.25 | 7.80 | 6.53 | 7.42 | +0.68 | +10.09% | 0.27 | 7 | 66 | 6.44 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 25.00 | 4.10 | 7.75 | 5.93 | 6.55 | +1.10 | +20.19% | 0.24 | 83 | 3,680 | 7.06 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 25.50 | 3.60 | 6.80 | 5.20 | 5.13 | 0.00 | 0.00% | 0.20 | 0 | 409 | 5.77 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:56 PM EST |
| 26.00 | 4.60 | 6.00 | 5.30 | 5.20 | +0.50 | +10.64% | 0.20 | 50 | 2,171 | 4.80 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 26.50 | 3.85 | 6.40 | 5.13 | 4.90 | +0.63 | +14.76% | 0.19 | 11 | 1,691 | 6.27 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 27.00 | 3.50 | 5.60 | 4.55 | 4.67 | +1.37 | +41.52% | 0.17 | 189 | 4,240 | 5.35 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 27.50 | 2.25 | 5.50 | 3.88 | 4.16 | +1.05 | +33.77% | 0.14 | 35 | 1,449 | 5.74 | 1.00 | 0.01 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 28.00 | 2.74 | 3.55 | 3.15 | 3.56 | +0.87 | +32.35% | 0.11 | 260 | 10,158 | 2.87 | 0.99 | 0.02 | -0.01 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 28.50 | 1.57 | 3.70 | 2.64 | 3.00 | +0.81 | +36.99% | 0.09 | 7 | 1,363 | 3.61 | 0.98 | 0.04 | -0.01 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 29.00 | 1.83 | 3.05 | 2.44 | 2.41 | +0.97 | +67.37% | 0.08 | 148 | 2,504 | 3.02 | 0.95 | 0.09 | -0.03 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 30.00 | 1.00 | 1.34 | 1.17 | 1.21 | +0.27 | +28.73% | 0.04 | 23,208 | 29,756 | 1.28 | 0.81 | 0.23 | -0.15 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 31.00 | 0.35 | 0.61 | 0.48 | 0.41 | -0.04 | -8.89% | 0.02 | 1,218 | 6,152 | 0.70 | 0.53 | 0.33 | -0.30 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 32.00 | 0.08 | 0.17 | 0.13 | 0.14 | -0.04 | -22.23% | 0.00 | 24,949 | 25,956 | 0.67 | 0.23 | 0.24 | -0.16 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 33.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 411 | 5,145 | 0.71 | 0.07 | 0.10 | -0.04 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 34.00 | 0.01 | 0.14 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 144 | 611 | 1.16 | 0.01 | 0.03 | -0.01 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 34 | 4,042 | 1.51 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 368 | 2.43 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 165 | 2.73 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 756 | 2.12 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 757 | 3.38 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 308 | 2.89 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 3.89 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 179 | 2.37 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 3:59:56 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 634 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 199 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 19.50 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/18/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,566 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:56 PM EST |
| 20.50 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.28 | 0.14 | 0.04 | +0.03 | +300.00% | 0.01 | 5 | 526 | 5.43 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 21.50 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 45 | 4.97 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 9,066 | 2.74 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 353 | 2.57 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,310 | 2.94 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:56 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 285 | 2.26 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,151 | 2.31 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:56 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 1,877 | 1.95 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 2,813 | 1.80 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 987 | 2.46 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 12 | 11,431 | 1.87 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 26.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 632 | 1.44 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 27.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 87 | 2,795 | 1.41 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 27.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 40 | 2,194 | 1.22 | 0.00 | 0.01 | 0.00 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 28.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 74 | 2,405 | 1.04 | -0.01 | 0.02 | -0.01 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 28.50 | 0.01 | 0.24 | 0.13 | 0.02 | -0.09 | -81.82% | 0.00 | 33 | 1,882 | 1.26 | -0.02 | 0.04 | -0.01 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 29.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 110 | 1,285 | 0.93 | -0.05 | 0.09 | -0.03 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 30.00 | 0.11 | 0.17 | 0.14 | 0.11 | -0.34 | -75.56% | 0.00 | 1,183 | 2,016 | 0.77 | -0.19 | 0.23 | -0.15 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 31.00 | 0.41 | 0.56 | 0.49 | 0.51 | -0.40 | -43.96% | 0.02 | 2,190 | 2,910 | 0.78 | -0.47 | 0.33 | -0.30 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 32.00 | 1.02 | 1.30 | 1.16 | 1.33 | -0.39 | -22.68% | 0.04 | 1,375 | 116 | 1.00 | -0.77 | 0.24 | -0.16 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 33.00 | 0.75 | 3.20 | 1.98 | 1.35 | -1.45 | -51.79% | 0.06 | 124 | 135 | 3.07 | -0.93 | 0.10 | -0.04 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 34.00 | 1.52 | 4.00 | 2.76 | 2.85 | -1.27 | -30.83% | 0.08 | 13 | 22 | 3.22 | -0.99 | 0.03 | -0.01 | 12/18/2025 | 12/18/2025 3:59:56 PM EST |
| 35.00 | 2.13 | 5.25 | 3.69 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 22 | 4.09 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 3:59:56 PM EST |
| 36.00 | 3.10 | 6.60 | 4.85 | 4.89 | 0.00 | 0.00% | 0.13 | 0 | 1 | 5.12 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:56 PM EST |
| 37.00 | 4.00 | 7.65 | 5.83 | 7.06 | 0.00 | 0.00% | 0.16 | 0 | 1 | 5.61 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:56 PM EST |
| 38.00 | 5.00 | 8.55 | 6.78 | 12.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/18/2025 3:59:56 PM EST |
| 39.00 | 6.00 | 9.60 | 7.80 | % | 0.20 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:56 PM EST | |||
| 40.00 | 7.70 | 10.60 | 9.15 | 16.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/18/2025 3:59:56 PM EST |
| 41.00 | 8.00 | 11.95 | 9.98 | % | 0.24 | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:56 PM EST | |||
| 42.00 | 9.00 | 12.85 | 10.93 | 13.02 | 0.00 | 0.00% | 0.26 | 0 | 3 | 7.69 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 3:59:56 PM EST |
| 43.00 | 10.00 | 13.65 | 11.83 | 18.21 | 0.00 | 0.00% | 0.28 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/18/2025 3:59:56 PM EST |