Options Chain for MODERNA INC COM (MRNA) - $27.12 as of 8/22/2025 8:22:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.60 | 14.80 | 14.70 | 14.98 | +0.50 | +3.46% | 1.18 | 60 | 21 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 12.15 | 12.35 | 12.25 | 13.50 | 0.00 | 0.00% | 0.82 | 0 | 50 | 1.02 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:55 PM EST |
| 17.50 | 9.70 | 10.05 | 9.88 | 9.45 | 0.00 | 0.00% | 0.56 | 0 | 61 | 0.73 | 0.98 | 0.01 | -0.01 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 8.35 | 8.70 | 8.53 | 8.70 | -0.79 | -8.33% | 0.45 | 2 | 12 | 0.75 | 0.95 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 7.40 | 7.55 | 7.48 | 7.30 | 0.00 | 0.00% | 0.37 | 0 | 129 | 0.57 | 0.93 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 6.50 | 6.70 | 6.60 | 6.23 | 0.00 | 0.00% | 0.31 | 0 | 93 | 0.56 | 0.89 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 22.50 | 5.35 | 5.65 | 5.50 | 5.05 | 0.00 | 0.00% | 0.24 | 0 | 56 | 0.64 | 0.83 | 0.04 | -0.02 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 24.00 | 4.30 | 4.40 | 4.35 | 3.67 | 0.00 | 0.00% | 0.18 | 0 | 35 | 0.59 | 0.75 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 3.65 | 3.75 | 3.70 | 3.95 | +0.65 | +19.70% | 0.15 | 1 | 2,868 | 0.58 | 0.69 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 3.10 | 3.20 | 3.15 | 3.10 | +0.45 | +16.99% | 0.12 | 133 | 507 | 0.59 | 0.63 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 27.00 | 2.65 | 2.70 | 2.68 | 2.71 | +0.46 | +20.45% | 0.10 | 42 | 411 | 0.60 | 0.57 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 28.00 | 2.24 | 2.28 | 2.26 | 2.22 | +0.30 | +15.63% | 0.08 | 77 | 1,450 | 0.60 | 0.51 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 29.00 | 1.89 | 1.92 | 1.91 | 1.93 | +0.34 | +21.39% | 0.07 | 11 | 824 | 0.61 | 0.45 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 1.57 | 1.62 | 1.60 | 1.60 | +0.24 | +17.65% | 0.05 | 137 | 7,994 | 0.61 | 0.39 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 31.00 | 1.31 | 1.37 | 1.34 | 1.35 | +0.21 | +18.43% | 0.04 | 303 | 475 | 0.62 | 0.35 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 32.00 | 1.10 | 1.17 | 1.14 | 1.17 | +0.19 | +19.39% | 0.04 | 37 | 615 | 0.63 | 0.30 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 33.00 | 0.93 | 1.00 | 0.97 | 0.95 | +0.15 | +18.75% | 0.03 | 7 | 452 | 0.64 | 0.27 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 34.00 | 0.80 | 0.85 | 0.83 | 0.81 | +0.10 | +14.09% | 0.02 | 27 | 688 | 0.65 | 0.23 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 0.68 | 0.74 | 0.71 | 0.70 | +0.09 | +14.76% | 0.02 | 131 | 10,070 | 0.66 | 0.21 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 36.00 | 0.58 | 0.64 | 0.61 | 0.61 | +0.02 | +3.39% | 0.02 | 82 | 1,228 | 0.67 | 0.18 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 37.00 | 0.51 | 0.58 | 0.55 | 0.58 | +0.10 | +20.84% | 0.01 | 3 | 377 | 0.68 | 0.16 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 38.00 | 0.44 | 0.51 | 0.48 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.69 | 0.14 | 0.03 | -0.02 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 39.00 | 0.38 | 0.46 | 0.42 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.71 | 0.13 | 0.03 | -0.01 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 0.34 | 0.41 | 0.38 | 0.37 | +0.06 | +19.36% | 0.01 | 36 | 9,665 | 0.72 | 0.11 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 41.00 | 0.30 | 0.37 | 0.34 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 474 | 0.73 | 0.10 | 0.02 | -0.01 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 42.00 | 0.26 | 0.33 | 0.30 | 0.30 | +0.08 | +36.37% | 0.01 | 1 | 644 | 0.74 | 0.09 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 43.00 | 0.23 | 0.30 | 0.27 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.75 | 0.08 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 44.00 | 0.17 | 0.28 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1,723 | 0.75 | 0.07 | 0.02 | -0.01 | 8/4/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 0.18 | 0.25 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23,348 | 0.77 | 0.06 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 46.00 | 0.15 | 0.24 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3,571 | 0.78 | 0.06 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.23 | 0.12 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.84 | 0.05 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.22 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.85 | 0.04 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.95 | 0.03 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,682 | 0.79 | 0.03 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 0.03 | 0.18 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,296 | 0.86 | 0.02 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 0.01 | 0.12 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 6 | 467 | 0.86 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,827 | 1.09 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.02 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 150 | 1,605 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,063 | 0.74 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 17.50 | 0.01 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,057 | 0.61 | -0.02 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.67 | -0.05 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 0.18 | 0.23 | 0.21 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 24,378 | 0.58 | -0.07 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 0.30 | 0.35 | 0.33 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 1,445 | 0.58 | -0.11 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 22.50 | 0.59 | 0.63 | 0.61 | 0.60 | -0.20 | -25.00% | 0.03 | 52 | 5,313 | 0.58 | -0.17 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 24.00 | 1.01 | 1.05 | 1.03 | 0.91 | -0.42 | -31.58% | 0.04 | 2 | 2,519 | 0.58 | -0.25 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 1.38 | 1.42 | 1.40 | 1.25 | -0.50 | -28.58% | 0.06 | 565 | 9,937 | 0.59 | -0.31 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 1.82 | 1.87 | 1.85 | 1.71 | -0.52 | -23.32% | 0.07 | 279 | 995 | 0.59 | -0.37 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 27.00 | 2.25 | 2.39 | 2.32 | 2.14 | -0.77 | -26.46% | 0.09 | 1 | 1,246 | 0.60 | -0.43 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 28.00 | 2.81 | 2.97 | 2.89 | 3.37 | 0.00 | 0.00% | 0.10 | 0 | 1,642 | 0.59 | -0.49 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 29.00 | 3.55 | 3.65 | 3.60 | 3.95 | 0.00 | 0.00% | 0.12 | 0 | 1,579 | 0.61 | -0.55 | 0.06 | -0.02 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 4.20 | 4.30 | 4.25 | 4.00 | -0.88 | -18.04% | 0.14 | 58 | 9,520 | 0.62 | -0.61 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 31.00 | 4.95 | 5.05 | 5.00 | 4.80 | 0.00 | 0.00% | 0.16 | 0 | 344 | 0.63 | -0.65 | 0.06 | -0.02 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 32.00 | 5.75 | 5.85 | 5.80 | 5.35 | 0.00 | 0.00% | 0.18 | 0 | 1,262 | 0.63 | -0.70 | 0.05 | -0.02 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 33.00 | 6.60 | 6.70 | 6.65 | 6.22 | -0.63 | -9.20% | 0.20 | 4 | 248 | 0.64 | -0.73 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 34.00 | 7.45 | 7.55 | 7.50 | 7.17 | -1.05 | -12.78% | 0.22 | 4 | 252 | 0.65 | -0.77 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 8.35 | 8.45 | 8.40 | 8.00 | -0.63 | -7.30% | 0.24 | 3 | 2,207 | 0.66 | -0.79 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 36.00 | 9.25 | 9.35 | 9.30 | 9.25 | -0.63 | -6.38% | 0.26 | 1 | 213 | 0.66 | -0.82 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 37.00 | 10.15 | 10.30 | 10.23 | 11.55 | 0.00 | 0.00% | 0.28 | 0 | 231 | 0.68 | -0.84 | 0.03 | -0.02 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 38.00 | 11.10 | 11.25 | 11.18 | 12.55 | 0.00 | 0.00% | 0.29 | 0 | 115 | 0.71 | -0.86 | 0.03 | -0.02 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 39.00 | 12.05 | 12.20 | 12.13 | 12.34 | 0.00 | 0.00% | 0.31 | 0 | 67 | 0.71 | -0.87 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 13.00 | 13.15 | 13.08 | 12.47 | 0.00 | 0.00% | 0.33 | 0 | 809 | 0.73 | -0.89 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 41.00 | 13.30 | 14.15 | 13.73 | 15.63 | 0.00 | 0.00% | 0.33 | 0 | 22 | 0.74 | -0.90 | 0.02 | -0.01 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 42.00 | 14.95 | 15.15 | 15.05 | 14.72 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.71 | -0.91 | 0.02 | -0.01 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 43.00 | 15.55 | 16.10 | 15.83 | % | 0.37 | 0 | 0 | 0.52 | -0.92 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 44.00 | 16.90 | 17.10 | 17.00 | 12.65 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.86 | -0.93 | 0.02 | -0.01 | 7/21/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 17.85 | 18.05 | 17.95 | 18.56 | 0.00 | 0.00% | 0.40 | 0 | 210 | 0.89 | -0.94 | 0.02 | -0.01 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 46.00 | 18.85 | 19.05 | 18.95 | % | 0.41 | 0 | 0 | 0.88 | -0.94 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 47.00 | 19.85 | 20.05 | 19.95 | 15.25 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.87 | -0.95 | 0.01 | -0.01 | 7/29/2025 | 8/22/2025 3:59:55 PM EST |
| 48.00 | 20.70 | 21.05 | 20.88 | % | 0.43 | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 49.00 | 21.80 | 22.05 | 21.93 | 15.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.96 | -0.97 | 0.01 | 0.00 | 7/28/2025 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 22.80 | 23.00 | 22.90 | 24.31 | 0.00 | 0.00% | 0.46 | 0 | 7 | 0.95 | -0.97 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 27.80 | 28.00 | 27.90 | 29.45 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.06 | -0.98 | 0.01 | 0.00 | 6/20/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 32.80 | 33.00 | 32.90 | 27.74 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.25 | -0.99 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 37.15 | 38.00 | 37.58 | 38.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |