Options Chain for MODERNA INC COM (MRNA) - $22.48 as of 11/21/2025 4:02:20 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 | 7.85 | 11.15 | 9.50 | % | 0.68 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 15.00 | 6.85 | 9.95 | 8.40 | % | 0.56 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 16.00 | 5.65 | 8.90 | 7.28 | 9.90 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.56 | 0.99 | 0.01 | -0.01 | 11/13/2025 | 11/21/2025 4:00:04 PM EST |
| 17.00 | 4.85 | 8.15 | 6.50 | 5.98 | -1.51 | -20.16% | 0.38 | 1 | 1 | 2.51 | 0.98 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 18.00 | 3.85 | 6.85 | 5.35 | % | 0.30 | 0 | 0 | 2.00 | 0.96 | 0.02 | -0.01 | 11/21/2025 4:00:04 PM EST | |||
| 19.00 | 3.25 | 5.60 | 4.43 | 5.34 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.56 | 0.93 | 0.04 | -0.02 | 11/19/2025 | 11/21/2025 4:00:04 PM EST |
| 19.50 | 2.90 | 5.00 | 3.95 | % | 0.20 | 0 | 0 | 1.37 | 0.92 | 0.04 | -0.02 | 11/21/2025 4:00:04 PM EST | |||
| 20.00 | 2.73 | 5.75 | 4.24 | 3.67 | +0.57 | +18.39% | 0.21 | 2 | 13 | 2.12 | 0.91 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 20.50 | 1.92 | 3.80 | 2.86 | % | 0.14 | 0 | 0 | 1.01 | 0.87 | 0.06 | -0.03 | 11/21/2025 4:00:04 PM EST | |||
| 21.00 | 1.65 | 3.35 | 2.50 | 4.35 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.94 | 0.83 | 0.08 | -0.03 | 11/13/2025 | 11/21/2025 4:00:04 PM EST |
| 21.50 | 1.34 | 2.93 | 2.14 | 1.77 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.89 | 0.80 | 0.09 | -0.03 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 22.00 | 2.13 | 2.33 | 2.23 | 2.08 | +0.62 | +42.47% | 0.10 | 44 | 343 | 0.64 | 0.75 | 0.11 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 22.50 | 1.76 | 2.01 | 1.89 | 1.97 | +0.86 | +77.48% | 0.08 | 102 | 264 | 0.64 | 0.69 | 0.12 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 23.00 | 1.46 | 1.63 | 1.55 | 1.57 | +0.43 | +37.72% | 0.07 | 244 | 179 | 0.62 | 0.63 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 23.50 | 1.18 | 1.41 | 1.30 | 1.28 | +0.53 | +70.67% | 0.06 | 170 | 82 | 0.63 | 0.56 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 24.00 | 0.95 | 1.09 | 1.02 | 1.00 | +0.41 | +69.50% | 0.04 | 316 | 280 | 0.61 | 0.49 | 0.15 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 24.50 | 0.76 | 0.84 | 0.80 | 0.72 | +0.20 | +38.47% | 0.03 | 104 | 130 | 0.60 | 0.42 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 25.00 | 0.52 | 0.72 | 0.62 | 0.60 | +0.10 | +20.00% | 0.02 | 595 | 564 | 0.60 | 0.35 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 25.50 | 0.37 | 0.49 | 0.43 | 0.45 | -0.09 | -16.67% | 0.02 | 92 | 147 | 0.57 | 0.29 | 0.12 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 26.00 | 0.30 | 0.41 | 0.36 | 0.36 | +0.06 | +20.00% | 0.01 | 103 | 368 | 0.59 | 0.24 | 0.11 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 26.50 | 0.25 | 0.31 | 0.28 | 0.30 | +0.03 | +11.12% | 0.01 | 46 | 148 | 0.60 | 0.20 | 0.10 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 27.00 | 0.18 | 0.26 | 0.22 | 0.22 | -0.04 | -15.39% | 0.01 | 401 | 477 | 0.61 | 0.16 | 0.08 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 27.50 | 0.17 | 0.20 | 0.19 | 0.19 | -0.05 | -20.84% | 0.01 | 10 | 25 | 0.63 | 0.13 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.24 | 0.12 | 0.12 | -0.07 | -36.85% | 0.00 | 1 | 170 | 0.74 | 0.09 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 28.50 | 0.00 | 0.44 | 0.22 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.97 | 0.07 | 0.05 | -0.01 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 29.00 | 0.08 | 0.13 | 0.11 | 0.13 | +0.02 | +18.19% | 0.00 | 377 | 185 | 0.68 | 0.06 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 29.50 | 0.00 | 0.98 | 0.49 | % | 0.02 | 0 | 0 | 1.47 | 0.04 | 0.03 | -0.01 | 11/21/2025 4:00:04 PM EST | |||
| 30.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 10 | 534 | 0.71 | 0.03 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.02 | 0.02 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.99 | 0.02 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 32.00 | 0.02 | 0.18 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 10 | 36 | 0.87 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.64 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 1.71 | 0.86 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 235 | 2.42 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 420 | 2.78 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 367 | 1.19 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 2.11 | 1.06 | 0.05 | -0.02 | -28.58% | 0.03 | 4 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 39.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.06 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.31 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 42.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 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 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 16.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 3 | 10 | 0.97 | -0.01 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 17.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 40 | 3 | 0.86 | -0.02 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 18.00 | 0.02 | 0.15 | 0.09 | 0.16 | +0.09 | +128.58% | 0.01 | 4 | 205 | 0.85 | -0.04 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 19.00 | 0.02 | 0.22 | 0.12 | 0.19 | +0.11 | +137.50% | 0.01 | 4 | 13 | 0.76 | -0.07 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 19.50 | 0.07 | 0.27 | 0.17 | 0.23 | +0.04 | +21.06% | 0.01 | 4 | 2,051 | 0.78 | -0.08 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.17 | -0.10 | -37.04% | 0.01 | 4 | 216 | 0.81 | -0.09 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 20.50 | 0.15 | 0.35 | 0.25 | 0.28 | -0.08 | -22.23% | 0.01 | 2 | 6 | 0.72 | -0.13 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 21.00 | 0.10 | 0.29 | 0.20 | 0.23 | -0.33 | -58.93% | 0.01 | 70 | 190 | 0.59 | -0.17 | 0.08 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 21.50 | 0.31 | 0.37 | 0.34 | 0.36 | -0.24 | -40.00% | 0.02 | 3 | 54 | 0.64 | -0.20 | 0.09 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 22.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.53 | -54.09% | 0.02 | 47 | 231 | 0.62 | -0.25 | 0.11 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 22.50 | 0.56 | 0.69 | 0.63 | 0.59 | -0.51 | -46.37% | 0.03 | 200 | 77 | 0.63 | -0.31 | 0.12 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 23.00 | 0.76 | 0.90 | 0.83 | 0.87 | -0.49 | -36.03% | 0.04 | 962 | 661 | 0.64 | -0.37 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 23.50 | 0.94 | 1.13 | 1.04 | 0.94 | -0.68 | -41.98% | 0.04 | 55 | 157 | 0.63 | -0.44 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 24.00 | 1.18 | 1.38 | 1.28 | 1.32 | -0.94 | -41.60% | 0.05 | 246 | 348 | 0.62 | -0.51 | 0.15 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 24.50 | 1.42 | 1.69 | 1.56 | 1.65 | -0.01 | -0.61% | 0.06 | 44 | 17 | 0.60 | -0.58 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 25.00 | 1.78 | 1.97 | 1.88 | 1.87 | -0.77 | -29.17% | 0.08 | 3,648 | 440 | 0.60 | -0.65 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 25.50 | 2.00 | 2.50 | 2.25 | 1.62 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.60 | -0.71 | 0.12 | -0.03 | 11/19/2025 | 11/21/2025 4:00:04 PM EST |
| 26.00 | 2.43 | 2.82 | 2.63 | 3.03 | +0.04 | +1.34% | 0.10 | 1 | 38 | 0.59 | -0.76 | 0.11 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 26.50 | 2.89 | 4.40 | 3.65 | 3.46 | +0.56 | +19.31% | 0.14 | 1 | 1 | 0.95 | -0.80 | 0.10 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 27.00 | 3.00 | 4.30 | 3.65 | 3.63 | +0.46 | +14.52% | 0.14 | 151 | 7 | 1.17 | -0.84 | 0.08 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 27.50 | 3.35 | 5.30 | 4.33 | % | 0.16 | 0 | 0 | 1.54 | -0.87 | 0.07 | -0.02 | 11/21/2025 4:00:04 PM EST | |||
| 28.00 | 2.93 | 5.70 | 4.32 | 4.85 | +0.70 | +16.87% | 0.15 | 30 | 38 | 1.55 | -0.91 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 28.50 | 3.90 | 6.75 | 5.33 | 5.41 | +1.01 | +22.96% | 0.19 | 1 | 2 | 1.94 | -0.93 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 29.00 | 4.95 | 7.45 | 6.20 | 4.88 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.12 | -0.94 | 0.04 | -0.01 | 11/17/2025 | 11/21/2025 4:00:04 PM EST |
| 29.50 | 5.30 | 6.95 | 6.13 | % | 0.21 | 0 | 0 | 1.60 | -0.96 | 0.03 | -0.01 | 11/21/2025 4:00:04 PM EST | |||
| 30.00 | 5.30 | 8.25 | 6.78 | 6.29 | 0.00 | 0.00% | 0.23 | 0 | 43 | 2.14 | -0.97 | 0.02 | -0.01 | 11/19/2025 | 11/21/2025 4:00:04 PM EST |
| 30.50 | 5.00 | 8.95 | 6.98 | % | 0.23 | 0 | 0 | 2.31 | -0.98 | 0.02 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 31.00 | 6.30 | 9.40 | 7.85 | % | 0.25 | 0 | 0 | 2.35 | -0.98 | 0.01 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 32.00 | 7.30 | 10.40 | 8.85 | 5.94 | 0.00 | 0.00% | 0.28 | 0 | 6 | 2.46 | -0.99 | 0.01 | 0.00 | 11/12/2025 | 11/21/2025 4:00:04 PM EST |
| 33.00 | 8.30 | 11.40 | 9.85 | % | 0.30 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 34.00 | 8.40 | 12.40 | 10.40 | % | 0.31 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 35.00 | 10.30 | 13.40 | 11.85 | % | 0.34 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 36.00 | 11.10 | 14.40 | 12.75 | 11.16 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:04 PM EST |
| 37.00 | 11.60 | 15.40 | 13.50 | % | 0.36 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 38.00 | 12.70 | 16.40 | 14.55 | 13.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:04 PM EST |
| 39.00 | 13.40 | 17.40 | 15.40 | 12.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:04 PM EST |
| 40.00 | 14.65 | 18.40 | 16.53 | % | 0.41 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 41.00 | 15.50 | 19.40 | 17.45 | % | 0.43 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 42.00 | 16.40 | 20.40 | 18.40 | % | 0.44 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 43.00 | 17.50 | 21.40 | 19.45 | % | 0.45 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST |