Options Chain for MODERNA INC COM (MRNA) - $25.24 as of 9/19/2025 9:20:39 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 | 9.85 | 13.10 | 11.48 | 10.85 | 0.00 | 0.00% | 0.82 | 0 | 7 | 5.63 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:47 PM EST |
| 15.00 | 8.20 | 12.15 | 10.18 | % | 0.68 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 16.00 | 9.15 | 9.45 | 9.30 | 9.15 | % | 0.58 | 9 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:47 PM EST | |
| 17.00 | 8.15 | 8.45 | 8.30 | 8.10 | 0.00 | 0.00% | 0.49 | 0 | 11 | 2.85 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:47 PM EST |
| 17.50 | 6.95 | 8.05 | 7.50 | 7.60 | 0.00 | 0.00% | 0.43 | 0 | 12 | 2.90 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:47 PM EST |
| 18.00 | 7.15 | 7.60 | 7.38 | 6.95 | 0.00 | 0.00% | 0.41 | 0 | 30 | 3.11 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:47 PM EST |
| 19.00 | 5.95 | 6.65 | 6.30 | 6.35 | 0.00 | 0.00% | 0.33 | 0 | 25 | 2.12 | 0.99 | 0.01 | 0.00 | 9/12/2025 | 9/19/2025 3:59:47 PM EST |
| 20.00 | 4.75 | 5.60 | 5.18 | 5.00 | 0.00 | 0.00% | 0.26 | 0 | 29 | 1.26 | 0.98 | 0.02 | -0.01 | 9/16/2025 | 9/19/2025 3:59:47 PM EST |
| 20.50 | 4.65 | 5.15 | 4.90 | 5.22 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.31 | 0.96 | 0.03 | -0.02 | 9/16/2025 | 9/19/2025 3:59:47 PM EST |
| 21.00 | 4.25 | 4.45 | 4.35 | 3.90 | -0.80 | -17.03% | 0.21 | 7 | 15 | 1.21 | 0.95 | 0.03 | -0.02 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 21.50 | 3.05 | 4.00 | 3.53 | 3.74 | +0.44 | +13.34% | 0.16 | 4 | 4 | 1.03 | 0.93 | 0.05 | -0.03 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 22.00 | 2.63 | 3.50 | 3.07 | 2.94 | -0.11 | -3.61% | 0.14 | 10 | 25 | 1.17 | 0.91 | 0.06 | -0.03 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 22.50 | 2.87 | 3.05 | 2.96 | 2.79 | -0.56 | -16.72% | 0.13 | 5 | 29 | 1.20 | 0.88 | 0.08 | -0.04 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 23.00 | 2.42 | 2.68 | 2.55 | 2.64 | -0.20 | -7.05% | 0.11 | 40 | 107 | 0.69 | 0.84 | 0.10 | -0.04 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 23.50 | 2.04 | 2.29 | 2.17 | 1.96 | -0.68 | -25.76% | 0.09 | 77 | 153 | 0.77 | 0.79 | 0.12 | -0.05 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 24.00 | 1.68 | 1.93 | 1.81 | 1.71 | -0.34 | -16.59% | 0.08 | 415 | 664 | 0.75 | 0.72 | 0.14 | -0.06 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 24.50 | 1.36 | 1.43 | 1.40 | 1.35 | -0.47 | -25.83% | 0.06 | 408 | 389 | 0.68 | 0.65 | 0.15 | -0.06 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 25.00 | 1.06 | 1.13 | 1.10 | 1.11 | -0.29 | -20.72% | 0.04 | 1,678 | 1,001 | 0.68 | 0.57 | 0.17 | -0.07 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 25.50 | 0.81 | 0.88 | 0.85 | 0.86 | -0.28 | -24.57% | 0.03 | 1,576 | 6,994 | 0.68 | 0.49 | 0.17 | -0.07 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 26.00 | 0.61 | 0.69 | 0.65 | 0.65 | -0.27 | -29.35% | 0.03 | 25,443 | 1,501 | 0.68 | 0.40 | 0.16 | -0.07 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 26.50 | 0.44 | 0.53 | 0.49 | 0.49 | -0.25 | -33.79% | 0.02 | 1,969 | 684 | 0.68 | 0.33 | 0.15 | -0.06 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 27.00 | 0.33 | 0.40 | 0.37 | 0.35 | -0.23 | -39.66% | 0.01 | 3,270 | 8,542 | 0.69 | 0.27 | 0.13 | -0.06 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 27.50 | 0.23 | 0.29 | 0.26 | 0.24 | -0.22 | -47.83% | 0.01 | 5,038 | 10,201 | 0.68 | 0.22 | 0.12 | -0.05 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 28.00 | 0.17 | 0.24 | 0.21 | 0.20 | -0.16 | -44.45% | 0.01 | 23,467 | 1,133 | 0.71 | 0.17 | 0.10 | -0.05 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 28.50 | 0.12 | 0.17 | 0.15 | 0.12 | -0.18 | -60.00% | 0.01 | 86 | 8,448 | 0.68 | 0.16 | 0.08 | -0.05 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 29.00 | 0.08 | 0.14 | 0.11 | 0.11 | -0.12 | -52.18% | 0.00 | 75 | 330 | 0.72 | 0.12 | 0.07 | -0.04 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 29.50 | 0.00 | 0.11 | 0.06 | 0.09 | -0.09 | -50.00% | 0.00 | 1,598 | 10,579 | 0.79 | 0.09 | 0.06 | -0.03 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 30.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 150 | 714 | 0.79 | 0.08 | 0.05 | -0.03 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 30.50 | 0.05 | 0.50 | 0.28 | 0.07 | -0.04 | -36.37% | 0.01 | 1 | 3 | 1.44 | 0.03 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.00 | 14 | 405 | 0.96 | 0.03 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 32.00 | 0.02 | 0.16 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 458 | 1.00 | 0.03 | 0.02 | -0.02 | 9/18/2025 | 9/19/2025 3:59:47 PM EST |
| 33.00 | 0.02 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 537 | 1.03 | 0.02 | 0.02 | -0.01 | 9/17/2025 | 9/19/2025 3:59:47 PM EST |
| 34.00 | 0.02 | 0.47 | 0.25 | 0.03 | -0.11 | -78.58% | 0.01 | 30 | 334 | 1.42 | 0.01 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 121 | 1.37 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 36.00 | 0.00 | 0.48 | 0.24 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.11 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 3:59:47 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 16 | 54 | 1.11 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.80 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:47 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 | 0.91 | 0.46 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.37 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.41 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.15 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.22 | 0.11 | 0.05 | -0.07 | -58.34% | 0.01 | 1 | 205 | 1.82 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 65 | 483 | 1.32 | -0.01 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 20.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 114 | 914 | 0.97 | -0.02 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 20.50 | 0.01 | 0.11 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 19 | 220 | 0.87 | -0.04 | 0.03 | -0.02 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 21.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 285 | 1,542 | 0.85 | -0.05 | 0.03 | -0.02 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 21.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 96 | 488 | 0.78 | -0.07 | 0.05 | -0.03 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 22.00 | 0.01 | 0.15 | 0.08 | 0.13 | -0.02 | -13.34% | 0.00 | 169 | 1,071 | 0.79 | -0.09 | 0.06 | -0.03 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 22.50 | 0.12 | 0.19 | 0.16 | 0.15 | -0.04 | -21.06% | 0.01 | 723 | 756 | 0.73 | -0.12 | 0.08 | -0.04 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 23.00 | 0.20 | 0.24 | 0.22 | 0.23 | -0.02 | -8.00% | 0.01 | 778 | 1,293 | 0.72 | -0.16 | 0.10 | -0.04 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 23.50 | 0.25 | 0.34 | 0.30 | 0.32 | -0.04 | -11.12% | 0.01 | 3,422 | 1,171 | 0.67 | -0.21 | 0.12 | -0.05 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 24.00 | 0.41 | 0.48 | 0.45 | 0.44 | -0.04 | -8.34% | 0.02 | 1,763 | 2,109 | 0.70 | -0.28 | 0.14 | -0.06 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 24.50 | 0.56 | 0.62 | 0.59 | 0.59 | -0.05 | -7.82% | 0.02 | 832 | 428 | 0.68 | -0.35 | 0.15 | -0.06 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 25.00 | 0.74 | 0.83 | 0.79 | 0.80 | -0.01 | -1.24% | 0.03 | 551 | 590 | 0.67 | -0.43 | 0.17 | -0.07 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 25.50 | 1.01 | 1.09 | 1.05 | 1.08 | -0.08 | -6.90% | 0.04 | 784 | 195 | 0.67 | -0.51 | 0.17 | -0.07 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 26.00 | 1.30 | 1.39 | 1.35 | 1.43 | -0.04 | -2.73% | 0.05 | 2,793 | 4,107 | 0.67 | -0.60 | 0.16 | -0.07 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 26.50 | 1.58 | 1.76 | 1.67 | 1.81 | +0.11 | +6.48% | 0.06 | 22 | 16 | 0.70 | -0.67 | 0.15 | -0.06 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 27.00 | 1.83 | 2.22 | 2.03 | 2.30 | +0.18 | +8.50% | 0.08 | 46 | 75 | 0.71 | -0.73 | 0.13 | -0.06 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 27.50 | 2.32 | 2.84 | 2.58 | 2.49 | +0.22 | +9.70% | 0.09 | 14 | 36 | 0.82 | -0.78 | 0.12 | -0.05 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 28.00 | 2.66 | 2.98 | 2.82 | 3.09 | +0.62 | +25.11% | 0.10 | 1 | 84 | 0.71 | -0.83 | 0.10 | -0.05 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 28.50 | 2.92 | 3.55 | 3.24 | % | 0.11 | 0 | 0 | 1.31 | -0.84 | 0.08 | -0.05 | 9/19/2025 3:59:47 PM EST | |||
| 29.00 | 2.80 | 3.90 | 3.35 | 4.02 | -0.48 | -10.67% | 0.12 | 1 | 608 | 1.36 | -0.88 | 0.07 | -0.04 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 29.50 | 3.60 | 4.50 | 4.05 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.31 | -0.91 | 0.06 | -0.03 | 9/17/2025 | 9/19/2025 3:59:47 PM EST |
| 30.00 | 4.55 | 4.95 | 4.75 | 4.75 | +0.25 | +5.56% | 0.16 | 12 | 26 | 1.75 | -0.92 | 0.05 | -0.03 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 30.50 | 3.80 | 5.40 | 4.60 | 5.70 | +0.60 | +11.77% | 0.15 | 10 | 6 | 1.06 | -0.97 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 31.00 | 5.55 | 5.95 | 5.75 | 5.48 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.20 | -0.97 | 0.03 | -0.01 | 9/16/2025 | 9/19/2025 3:59:47 PM EST |
| 32.00 | 6.50 | 6.90 | 6.70 | 6.15 | 0.00 | 0.00% | 0.21 | 0 | 71 | 2.12 | -0.97 | 0.02 | -0.02 | 9/18/2025 | 9/19/2025 3:59:47 PM EST |
| 33.00 | 7.55 | 7.95 | 7.75 | 7.05 | 0.00 | 0.00% | 0.23 | 0 | 7 | 2.45 | -0.98 | 0.02 | -0.01 | 9/18/2025 | 9/19/2025 3:59:47 PM EST |
| 34.00 | 8.65 | 8.90 | 8.78 | 8.90 | -0.35 | -3.79% | 0.26 | 5 | 6 | 1.48 | -0.99 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 35.00 | 9.55 | 9.90 | 9.73 | 9.05 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.75 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:47 PM EST |
| 36.00 | 10.30 | 11.00 | 10.65 | 10.20 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.67 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:47 PM EST |
| 37.00 | 11.20 | 11.85 | 11.53 | 11.85 | 0.00 | 0.00% | 0.31 | 0 | 8 | 2.24 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:47 PM EST |
| 40.00 | 13.30 | 15.00 | 14.15 | 14.98 | +0.48 | +3.31% | 0.35 | 4 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |