Options Chain for MODERNA INC COM (MRNA) - $27.14 as of 10/17/2025 3:30:08 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 | 10.05 | 13.85 | 11.95 | 11.90 | 0.00 | 0.00% | 0.85 | 0 | 13 | 5.73 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/17/2025 4:00:12 PM EST |
| 15.00 | 9.05 | 12.85 | 10.95 | % | 0.73 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 10/17/2025 4:00:12 PM EST | |||
| 16.00 | 8.15 | 11.85 | 10.00 | % | 0.62 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 10/17/2025 4:00:12 PM EST | |||
| 17.00 | 7.10 | 10.90 | 9.00 | 9.40 | 0.00 | 0.00% | 0.53 | 0 | 3 | 4.47 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/17/2025 4:00:12 PM EST |
| 18.00 | 6.20 | 9.85 | 8.03 | 6.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/17/2025 4:00:12 PM EST |
| 19.00 | 5.15 | 8.85 | 7.00 | 9.40 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.65 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/17/2025 4:00:12 PM EST |
| 20.00 | 4.10 | 7.90 | 6.00 | 6.28 | -1.42 | -18.45% | 0.30 | 10 | 12 | 3.34 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 21.00 | 3.40 | 6.70 | 5.05 | 5.00 | -1.93 | -27.85% | 0.24 | 3 | 7 | 2.95 | 0.99 | 0.01 | -0.01 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 22.00 | 2.15 | 4.55 | 3.35 | 4.65 | -1.38 | -22.89% | 0.15 | 1 | 24 | 1.40 | 0.96 | 0.03 | -0.01 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 22.50 | 2.69 | 5.00 | 3.85 | % | 0.17 | 0 | 0 | 2.15 | 0.93 | 0.05 | -0.02 | 10/17/2025 4:00:12 PM EST | |||
| 23.00 | 2.77 | 3.40 | 3.09 | 3.26 | -2.71 | -45.40% | 0.13 | 11 | 15 | 1.00 | 0.90 | 0.07 | -0.03 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 23.50 | 2.32 | 3.65 | 2.99 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.56 | 0.86 | 0.08 | -0.04 | 10/14/2025 | 10/17/2025 4:00:12 PM EST |
| 24.00 | 2.04 | 2.55 | 2.30 | 2.20 | -1.94 | -46.86% | 0.10 | 41 | 290 | 0.91 | 0.80 | 0.10 | -0.05 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 24.50 | 1.88 | 2.04 | 1.96 | 1.80 | -1.19 | -39.80% | 0.08 | 33 | 2 | 0.72 | 0.74 | 0.12 | -0.06 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 25.00 | 1.54 | 1.71 | 1.63 | 1.65 | -1.75 | -51.48% | 0.07 | 28 | 167 | 0.74 | 0.67 | 0.14 | -0.07 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 25.50 | 1.29 | 1.41 | 1.35 | 1.21 | -1.89 | -60.97% | 0.05 | 80 | 84 | 0.76 | 0.60 | 0.15 | -0.07 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 26.00 | 1.03 | 1.10 | 1.07 | 1.11 | -1.69 | -60.36% | 0.04 | 296 | 277 | 0.74 | 0.52 | 0.15 | -0.08 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 26.50 | 0.81 | 0.92 | 0.87 | 0.86 | -1.28 | -59.82% | 0.03 | 249 | 125 | 0.76 | 0.45 | 0.15 | -0.08 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 27.00 | 0.64 | 0.70 | 0.67 | 0.67 | -0.78 | -53.80% | 0.02 | 9,731 | 669 | 0.75 | 0.38 | 0.14 | -0.07 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 27.50 | 0.50 | 0.57 | 0.54 | 0.53 | -0.67 | -55.84% | 0.02 | 9,705 | 516 | 0.77 | 0.31 | 0.13 | -0.07 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 28.00 | 0.40 | 0.45 | 0.43 | 0.43 | -0.55 | -56.13% | 0.02 | 20,519 | 1,850 | 0.77 | 0.25 | 0.12 | -0.06 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 28.50 | 0.30 | 0.35 | 0.33 | 0.33 | -0.45 | -57.70% | 0.01 | 1,206 | 1,054 | 0.79 | 0.20 | 0.11 | -0.06 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 29.00 | 0.21 | 0.27 | 0.24 | 0.27 | -0.40 | -59.71% | 0.01 | 8,953 | 458 | 0.78 | 0.16 | 0.09 | -0.05 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 29.50 | 0.18 | 0.21 | 0.20 | 0.17 | -0.38 | -69.10% | 0.01 | 1,174 | 844 | 0.77 | 0.12 | 0.08 | -0.04 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 30.00 | 0.14 | 0.17 | 0.16 | 0.14 | -0.31 | -68.89% | 0.01 | 8,419 | 980 | 0.82 | 0.09 | 0.06 | -0.03 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 30.50 | 0.09 | 0.13 | 0.11 | 0.11 | -0.40 | -78.44% | 0.00 | 69 | 50 | 0.81 | 0.07 | 0.05 | -0.03 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 31.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.24 | -72.73% | 0.00 | 18,834 | 1,095 | 0.80 | 0.05 | 0.04 | -0.02 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 31.50 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.93 | 0.04 | 0.03 | -0.02 | 10/16/2025 | 10/17/2025 4:00:12 PM EST |
| 32.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.10 | -58.83% | 0.00 | 40 | 898 | 0.90 | 0.03 | 0.02 | -0.01 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.08 | -0.14 | -63.64% | 0.00 | 6 | 40 | 1.19 | 0.02 | 0.02 | -0.01 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 33.00 | 0.01 | 0.07 | 0.04 | 0.07 | -0.07 | -50.00% | 0.00 | 7 | 307 | 0.87 | 0.01 | 0.01 | -0.01 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 34.00 | 0.02 | 0.07 | 0.05 | 0.07 | -0.06 | -46.16% | 0.00 | 36 | 434 | 0.99 | 0.01 | 0.01 | 0.00 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 35.00 | 0.02 | 0.16 | 0.09 | 0.04 | -0.04 | -50.00% | 0.00 | 11 | 261 | 1.18 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 28 | 27 | 1.36 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 37.00 | 0.00 | 0.11 | 0.06 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.47 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/17/2025 4:00:12 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/17/2025 4:00:12 PM EST |
| 39.00 | 0.00 | 0.11 | 0.06 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/17/2025 4:00:12 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/17/2025 4:00:12 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/17/2025 4:00:12 PM EST | |||
| 42.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 4:00:12 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 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 67 | 217 | 2.08 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 10 | 33 | 1.88 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/17/2025 4:00:12 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.13 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/17/2025 4:00:12 PM EST |
| 18.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.32 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/17/2025 4:00:12 PM EST |
| 19.00 | 0.01 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.22 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/17/2025 4:00:12 PM EST |
| 20.00 | 0.01 | 0.12 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.06 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/17/2025 4:00:12 PM EST |
| 21.00 | 0.01 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 52 | 630 | 0.96 | -0.01 | 0.01 | -0.01 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 22.00 | 0.01 | 0.09 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 42 | 301 | 0.69 | -0.04 | 0.03 | -0.01 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 22.50 | 0.08 | 0.25 | 0.17 | 0.14 | +0.05 | +55.56% | 0.01 | 51 | 10 | 0.86 | -0.07 | 0.05 | -0.02 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 23.00 | 0.13 | 0.16 | 0.15 | 0.13 | +0.01 | +8.34% | 0.01 | 139 | 1,699 | 0.74 | -0.10 | 0.07 | -0.03 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 23.50 | 0.19 | 0.22 | 0.21 | 0.21 | +0.03 | +16.67% | 0.01 | 125 | 27 | 0.73 | -0.14 | 0.08 | -0.04 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 24.00 | 0.26 | 0.31 | 0.29 | 0.31 | +0.12 | +63.16% | 0.01 | 704 | 1,202 | 0.72 | -0.20 | 0.10 | -0.05 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 24.50 | 0.40 | 0.47 | 0.44 | 0.40 | +0.14 | +53.85% | 0.02 | 459 | 559 | 0.73 | -0.26 | 0.12 | -0.06 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 25.00 | 0.56 | 0.61 | 0.59 | 0.58 | +0.14 | +31.82% | 0.02 | 1,845 | 906 | 0.72 | -0.33 | 0.14 | -0.07 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 25.50 | 0.76 | 0.81 | 0.79 | 0.74 | +0.17 | +29.83% | 0.03 | 1,080 | 489 | 0.72 | -0.40 | 0.15 | -0.07 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 26.00 | 1.00 | 1.06 | 1.03 | 1.05 | +0.30 | +40.00% | 0.04 | 1,682 | 1,480 | 0.72 | -0.48 | 0.15 | -0.08 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 26.50 | 1.29 | 1.37 | 1.33 | 1.33 | +0.39 | +41.49% | 0.05 | 273 | 198 | 0.73 | -0.55 | 0.15 | -0.08 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 27.00 | 1.61 | 1.67 | 1.64 | 1.56 | +0.35 | +28.93% | 0.06 | 522 | 603 | 0.73 | -0.62 | 0.14 | -0.07 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 27.50 | 1.91 | 2.02 | 1.97 | 2.16 | +0.68 | +45.95% | 0.07 | 31 | 402 | 0.71 | -0.69 | 0.13 | -0.07 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 28.00 | 2.32 | 2.41 | 2.37 | 2.54 | +0.78 | +44.32% | 0.08 | 66 | 514 | 0.72 | -0.75 | 0.12 | -0.06 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 28.50 | 2.55 | 3.30 | 2.93 | 2.92 | +1.36 | +87.18% | 0.10 | 67 | 158 | 0.83 | -0.80 | 0.11 | -0.06 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 29.00 | 3.05 | 3.50 | 3.28 | 3.28 | +1.37 | +71.73% | 0.11 | 7 | 110 | 0.79 | -0.84 | 0.09 | -0.05 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 29.50 | 3.50 | 4.00 | 3.75 | 3.66 | % | 0.13 | 2 | 0 | 0.81 | -0.88 | 0.08 | -0.04 | 10/17/2025 | 10/17/2025 4:00:12 PM EST | |
| 30.00 | 3.95 | 4.50 | 4.23 | 4.21 | +1.26 | +42.72% | 0.14 | 5 | 139 | 0.82 | -0.91 | 0.06 | -0.03 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 30.50 | 2.92 | 5.90 | 4.41 | 4.50 | +0.20 | +4.66% | 0.14 | 1 | 2 | 2.07 | -0.93 | 0.05 | -0.03 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 31.00 | 3.50 | 6.55 | 5.03 | 4.07 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.27 | -0.95 | 0.04 | -0.02 | 10/7/2025 | 10/17/2025 4:00:12 PM EST |
| 31.50 | 3.95 | 7.55 | 5.75 | 5.25 | +0.72 | +15.90% | 0.18 | 13 | 26 | 2.73 | -0.96 | 0.03 | -0.02 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 32.00 | 4.20 | 7.75 | 5.98 | 6.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.59 | -0.97 | 0.02 | -0.01 | 9/23/2025 | 10/17/2025 4:00:12 PM EST |
| 32.50 | 4.70 | 8.55 | 6.63 | 6.15 | % | 0.20 | 1 | 0 | 2.90 | -0.98 | 0.02 | -0.01 | 10/17/2025 | 10/17/2025 4:00:12 PM EST | |
| 33.00 | 5.15 | 9.00 | 7.08 | % | 0.21 | 0 | 0 | 3.02 | -0.99 | 0.01 | -0.01 | 10/17/2025 4:00:12 PM EST | |||
| 34.00 | 6.15 | 9.90 | 8.03 | % | 0.24 | 0 | 0 | 3.03 | -0.99 | 0.01 | 0.00 | 10/17/2025 4:00:12 PM EST | |||
| 35.00 | 7.15 | 10.45 | 8.80 | 8.65 | +1.15 | +15.34% | 0.25 | 5 | 26 | 2.82 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 4:00:12 PM EST |
| 36.00 | 8.20 | 11.80 | 10.00 | % | 0.28 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/17/2025 4:00:12 PM EST | |||
| 37.00 | 9.15 | 12.95 | 11.05 | % | 0.30 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 10/17/2025 4:00:12 PM EST | |||
| 38.00 | 10.15 | 14.00 | 12.08 | % | 0.32 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 10/17/2025 4:00:12 PM EST | |||
| 39.00 | 11.15 | 14.95 | 13.05 | % | 0.33 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/17/2025 4:00:12 PM EST | |||
| 40.00 | 12.15 | 16.00 | 14.08 | % | 0.35 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 10/17/2025 4:00:12 PM EST | |||
| 41.00 | 13.15 | 16.85 | 15.00 | 13.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/17/2025 4:00:12 PM EST |
| 42.00 | 14.45 | 17.05 | 15.75 | % | 0.38 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/17/2025 4:00:12 PM EST |