Options Chain for MODERNA INC COM (MRNA) - $25.18 as of 12/3/2025 8:34:47 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 | 9.20 | 13.00 | 11.10 | 10.06 | 0.00 | 0.00% | 0.79 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 15.00 | 8.10 | 12.00 | 10.05 | 9.78 | % | 0.67 | 1 | 0 | 9.65 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST | |
| 16.00 | 7.10 | 10.90 | 9.00 | 8.85 | +0.30 | +3.51% | 0.56 | 3 | 3 | 8.59 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 17.00 | 6.10 | 10.05 | 8.08 | 7.92 | +1.94 | +32.45% | 0.48 | 1 | 1 | 8.14 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 18.00 | 5.80 | 7.85 | 6.83 | 5.51 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.78 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 18.50 | 4.80 | 7.75 | 6.28 | 6.26 | +0.69 | +12.39% | 0.34 | 1 | 4 | 5.41 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 19.00 | 4.10 | 7.55 | 5.83 | 5.72 | +1.10 | +23.81% | 0.31 | 3 | 6 | 5.71 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 19.50 | 3.75 | 7.45 | 5.60 | 5.23 | +0.61 | +13.21% | 0.29 | 2 | 1 | 6.14 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 20.00 | 3.90 | 5.45 | 4.68 | 4.19 | 0.00 | 0.00% | 0.23 | 0 | 13 | 2.72 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 20.50 | 2.58 | 6.50 | 4.54 | % | 0.22 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 21.00 | 2.64 | 5.35 | 4.00 | 3.27 | 0.00 | 0.00% | 0.19 | 0 | 2 | 4.12 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 21.50 | 2.37 | 3.85 | 3.11 | 2.83 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.82 | 0.99 | 0.01 | 0.00 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 22.00 | 1.64 | 4.30 | 2.97 | 3.23 | 0.00 | 0.00% | 0.14 | 0 | 359 | 4.10 | 0.98 | 0.03 | -0.01 | 11/28/2025 | 12/3/2025 3:59:52 PM EST |
| 22.50 | 1.82 | 3.05 | 2.44 | 2.25 | +0.62 | +38.04% | 0.11 | 2 | 345 | 1.86 | 0.96 | 0.05 | -0.03 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 23.00 | 0.86 | 3.20 | 2.03 | 1.73 | +0.23 | +15.34% | 0.09 | 12 | 179 | 2.71 | 0.93 | 0.09 | -0.05 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 23.50 | 1.21 | 3.30 | 2.26 | 1.23 | +0.09 | +7.90% | 0.10 | 4 | 1,109 | 3.31 | 0.88 | 0.13 | -0.08 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 24.00 | 1.09 | 1.44 | 1.27 | 1.30 | +0.63 | +94.03% | 0.05 | 211 | 671 | 0.98 | 0.80 | 0.19 | -0.10 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 24.50 | 0.90 | 0.99 | 0.95 | 0.93 | +0.53 | +132.50% | 0.04 | 596 | 806 | 0.75 | 0.70 | 0.26 | -0.12 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 25.00 | 0.58 | 0.67 | 0.63 | 0.61 | +0.34 | +125.93% | 0.03 | 1,464 | 3,593 | 0.69 | 0.56 | 0.31 | -0.13 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 25.50 | 0.34 | 0.38 | 0.36 | 0.36 | +0.21 | +140.00% | 0.01 | 1,420 | 25,034 | 0.69 | 0.41 | 0.31 | -0.12 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 26.00 | 0.16 | 0.21 | 0.19 | 0.18 | +0.11 | +157.15% | 0.01 | 748 | 9,826 | 0.65 | 0.27 | 0.26 | -0.11 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 26.50 | 0.09 | 0.10 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 120 | 899 | 0.66 | 0.18 | 0.19 | -0.09 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 27.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 1,265 | 24,884 | 0.61 | 0.12 | 0.14 | -0.07 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.23 | 0.12 | 0.02 | +0.01 | +100.00% | 0.00 | 602 | 8,344 | 1.27 | 0.05 | 0.07 | -0.02 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 883 | 0.90 | 0.03 | 0.05 | -0.01 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 28.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 58 | 0.96 | 0.01 | 0.02 | -0.01 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 254 | 1.70 | 0.00 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 29.50 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 282 | 1.68 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 548 | 1.07 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 30.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.66 | 0.33 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 227 | 3.16 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 49 | 1.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.89 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 311 | 5.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 217 | 2.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 6.13 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 39.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 132 | 6.43 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 1.52 | 0.76 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 7.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 42.00 | 0.00 | 1.72 | 0.86 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 7.53 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 43.00 | 0.00 | 1.57 | 0.79 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 7.47 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:52 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 14 | 3.14 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.79 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 46 | 2.45 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 210 | 2.47 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 18.50 | 0.00 | 0.48 | 0.24 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.97 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.83 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 1,996 | 1.52 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 207 | 2.35 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.56 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 347 | 2.06 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 21.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 327 | 1.36 | -0.01 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 22.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 64 | 388 | 1.01 | -0.02 | 0.03 | -0.01 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 22.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 38 | 1,246 | 0.95 | -0.04 | 0.05 | -0.03 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 23.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.13 | -65.00% | 0.00 | 189 | 1,920 | 0.92 | -0.07 | 0.09 | -0.05 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 23.50 | 0.04 | 0.11 | 0.08 | 0.10 | -0.23 | -69.70% | 0.00 | 97 | 1,487 | 0.76 | -0.12 | 0.13 | -0.08 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 24.00 | 0.14 | 0.16 | 0.15 | 0.17 | -0.36 | -67.93% | 0.01 | 1,916 | 3,078 | 0.78 | -0.20 | 0.19 | -0.10 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 24.50 | 0.24 | 0.27 | 0.26 | 0.27 | -0.53 | -66.25% | 0.01 | 533 | 857 | 0.71 | -0.30 | 0.26 | -0.12 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 25.00 | 0.41 | 0.45 | 0.43 | 0.44 | -0.67 | -60.36% | 0.02 | 129 | 5,564 | 0.68 | -0.44 | 0.31 | -0.13 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 25.50 | 0.65 | 0.70 | 0.68 | 0.69 | -0.99 | -58.93% | 0.03 | 6 | 4,149 | 0.67 | -0.59 | 0.31 | -0.12 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 26.00 | 0.65 | 1.44 | 1.05 | 1.40 | -0.38 | -21.35% | 0.04 | 8 | 233 | 1.28 | -0.73 | 0.26 | -0.11 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 26.50 | 1.17 | 2.71 | 1.94 | 2.18 | 0.00 | 0.00% | 0.07 | 0 | 67 | 2.59 | -0.82 | 0.19 | -0.09 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 27.00 | 0.72 | 3.50 | 2.11 | 2.51 | -0.46 | -15.49% | 0.08 | 1 | 154 | 3.22 | -0.88 | 0.14 | -0.07 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 27.50 | 1.07 | 3.70 | 2.39 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 2 | 3.03 | -0.95 | 0.07 | -0.02 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 28.00 | 1.57 | 4.10 | 2.84 | 2.98 | 0.00 | 0.00% | 0.10 | 0 | 15 | 3.09 | -0.97 | 0.05 | -0.01 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 28.50 | 2.90 | 4.70 | 3.80 | 5.41 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.44 | -0.99 | 0.02 | -0.01 | 11/21/2025 | 12/3/2025 3:59:52 PM EST |
| 29.00 | 1.99 | 5.95 | 3.97 | 4.88 | 0.00 | 0.00% | 0.14 | 0 | 1 | 4.68 | -1.00 | 0.01 | 0.00 | 11/17/2025 | 12/3/2025 3:59:52 PM EST |
| 29.50 | 2.77 | 6.10 | 4.44 | 6.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 30.00 | 3.05 | 6.25 | 4.65 | 5.56 | -0.21 | -3.64% | 0.15 | 2 | 2 | 4.05 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 30.50 | 3.45 | 7.45 | 5.45 | 5.95 | % | 0.18 | 2 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST | |
| 31.00 | 5.20 | 7.25 | 6.23 | % | 0.20 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 32.00 | 4.95 | 8.95 | 6.95 | 7.64 | 0.00 | 0.00% | 0.22 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:52 PM EST |
| 33.00 | 7.70 | 9.25 | 8.48 | % | 0.26 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 34.00 | 7.05 | 10.75 | 8.90 | % | 0.26 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 35.00 | 8.20 | 11.65 | 9.93 | % | 0.28 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 36.00 | 9.25 | 12.90 | 11.08 | 11.16 | 0.00 | 0.00% | 0.31 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:52 PM EST |
| 37.00 | 10.25 | 13.80 | 12.03 | % | 0.33 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 38.00 | 11.25 | 14.90 | 13.08 | 13.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:52 PM EST |
| 39.00 | 12.45 | 15.35 | 13.90 | 12.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:52 PM EST |
| 40.00 | 13.35 | 16.60 | 14.98 | 15.50 | +0.50 | +3.34% | 0.37 | 1 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 41.00 | 15.35 | 17.20 | 16.28 | 16.21 | % | 0.40 | 1 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST | |
| 42.00 | 15.70 | 18.55 | 17.13 | % | 0.41 | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 43.00 | 15.95 | 19.75 | 17.85 | % | 0.42 | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST |