Free Trial

Moderna (MRNA) Options Chain & Prices

Moderna logo
$26.73 -0.41 (-1.50%)
As of 12:26 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

MRNA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/17/2025$21.50$0.013Put123566730
(+15)
200.65%
(+36.72%)
-0.01267560
10/17/2025$22.00$0.015Put66 - 177
(+0)
188.54%
(+32.93%)
-0.0160626
10/17/2025$22.00$5.144Call1 - - 25
(+0)
188.54%
(+32.93%)
0.9837711
10/17/2025$22.50$0.019Put12121113114
(-254)
176.70%
(+29.60%)
-0.0206711
10/17/2025$22.50$4.648Call1 - - 161
(-32)
176.70%
(+29.60%)
0.9791631
10/17/2025$23.00$0.025Put7 - - 2075
(-12)
165.31%
(+26.80%)
-0.0272012
10/17/2025$23.50$0.033Put331220306
(-1)
154.55%
(+24.48%)
-0.03677628
10/17/2025$24.00$0.045Put591469154855
(-19)
144.55%
(+22.53%)
-0.05120637
10/17/2025$24.00$3.174Call4730142492
(-2)
144.55%
(+22.53%)
0.9486264
10/17/2025$24.50$0.064Put555192300
(-117)
147.45%
(+32.78%)
-0.07337414
10/17/2025$24.50$2.694Call1 - - 250
(+0)
135.47%
(+20.80%)
0.9264591
10/17/2025$25.50$0.149Put10910311938
(+8)
121.09%
(+17.92%)
-0.16014820
10/17/2025$26.50$0.376Put300961552975
(+308)
113.51%
(+16.75%)
-0.33737965
10/17/2025$26.50$1.006Call381416914
(-35)
113.51%
(+16.75%)
0.66245511
10/17/2025$27.00$0.579Put2,3611,0481643766
(+816)
108.80%
(+13.45%)
-0.455782149
10/17/2025$27.00$0.710Call21743221759
(+57)
112.44%
(+17.08%)
0.54406462
10/17/2025$27.50$0.853Put245145491187
(+4)
113.07%
(+18.21%)
-0.57683278
10/17/2025$27.50$0.484Call176128211302
(-124)
113.07%
(+18.21%)
0.42306662
10/17/2025$28.00$1.193Put254143311607
(-213)
115.31%
(+20.32%)
-0.68526472
10/17/2025$28.00$0.324Call2,1891,31169912132
(+578)
115.31%
(+20.32%)
0.314768384
10/17/2025$28.50$1.586Put732720
(-1)
118.99%
(+23.39%)
-0.7720937
10/17/2025$28.50$0.217Call1,51753680328736
(+578)
118.99%
(+23.46%)
0.228199255
10/17/2025$29.00$2.017Put1235760771
(+15)
123.85%
(+27.14%)
-0.83631448
10/17/2025$29.00$0.148Call1,094856802098
(+233)
123.85%
(+27.14%)
0.16431240
10/17/2025$29.50$0.104Call1,1819171411911
(+0)
129.48%
(+31.11%)
0.119056137
10/17/2025$30.50$0.054Call2203917736020
(+400)
141.51%
(+38.00%)
0.06467733
10/17/2025$31.00$3.910Put10 - 7243
(+0)
147.43%
(+40.45%)
-0.9534044
10/17/2025$31.00$0.040Call566479612896
(+39)
147.43%
(+40.45%)
0.04840985
10/17/2025$31.50$0.030Call3 - 366
(+6)
153.16%
(+42.21%)
0.0365443
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:MRNA) was last updated on 10/17/2025 by MarketBeat.com Staff
From Our Partners