Options Chain for MODERNA INC COM (MRNA) - $24.28 as of 9/5/2025 3:21:42 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 | 11.15 | 11.45 | 11.30 | % | 0.81 | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 15.00 | 10.05 | 10.60 | 10.33 | % | 0.69 | 0 | 0 | 1.51 | 0.98 | 0.01 | -0.01 | 9/5/2025 4:00:03 PM EST | |||
| 16.00 | 9.25 | 9.55 | 9.40 | % | 0.59 | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.01 | 9/5/2025 4:00:03 PM EST | |||
| 17.00 | 8.35 | 8.60 | 8.48 | % | 0.50 | 0 | 0 | 0.76 | 0.94 | 0.02 | -0.01 | 9/5/2025 4:00:03 PM EST | |||
| 18.00 | 7.45 | 7.70 | 7.58 | 7.60 | % | 0.42 | 2 | 0 | 0.75 | 0.92 | 0.02 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 19.00 | 6.60 | 6.85 | 6.73 | % | 0.35 | 0 | 0 | 0.74 | 0.88 | 0.03 | -0.02 | 9/5/2025 4:00:03 PM EST | |||
| 20.00 | 5.75 | 6.05 | 5.90 | % | 0.30 | 0 | 0 | 0.72 | 0.84 | 0.04 | -0.02 | 9/5/2025 4:00:03 PM EST | |||
| 21.00 | 5.00 | 5.25 | 5.13 | % | 0.24 | 0 | 0 | 0.72 | 0.80 | 0.04 | -0.02 | 9/5/2025 4:00:03 PM EST | |||
| 22.00 | 4.30 | 4.55 | 4.43 | % | 0.20 | 0 | 0 | 0.71 | 0.75 | 0.05 | -0.02 | 9/5/2025 4:00:03 PM EST | |||
| 23.00 | 3.50 | 3.95 | 3.73 | % | 0.16 | 0 | 0 | 0.66 | 0.69 | 0.05 | -0.03 | 9/5/2025 4:00:03 PM EST | |||
| 24.00 | 3.15 | 3.35 | 3.25 | 2.21 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | 0.63 | 0.06 | -0.03 | 9/4/2025 | 9/5/2025 4:00:03 PM EST |
| 25.00 | 2.68 | 2.82 | 2.75 | 2.78 | % | 0.11 | 10 | 0 | 0.71 | 0.57 | 0.06 | -0.03 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 26.00 | 2.22 | 2.40 | 2.31 | 1.87 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.71 | 0.51 | 0.06 | -0.03 | 9/4/2025 | 9/5/2025 4:00:03 PM EST |
| 27.00 | 1.87 | 2.04 | 1.96 | 2.07 | % | 0.07 | 2 | 0 | 0.71 | 0.46 | 0.06 | -0.03 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 28.00 | 1.58 | 1.70 | 1.64 | 1.70 | % | 0.06 | 2 | 0 | 0.72 | 0.40 | 0.06 | -0.03 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 29.00 | 0.00 | 1.46 | 0.73 | 1.39 | % | 0.03 | 54 | 0 | 0.76 | 0.36 | 0.06 | -0.03 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 30.00 | 0.00 | 1.23 | 0.62 | 1.04 | +0.06 | +6.13% | 0.02 | 3 | 7 | 0.76 | 0.31 | 0.05 | -0.03 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 1.06 | 0.53 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 250 | 0.78 | 0.27 | 0.05 | -0.02 | 9/4/2025 | 9/5/2025 4:00:03 PM EST |
| 32.00 | 0.76 | 0.90 | 0.83 | 0.80 | +0.09 | +12.68% | 0.03 | 40 | 265 | 0.74 | 0.24 | 0.04 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.79 | 0.40 | 0.65 | % | 0.01 | 101 | 0 | 0.78 | 0.21 | 0.04 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 34.00 | 0.00 | 0.68 | 0.34 | 0.56 | % | 0.01 | 2 | 0 | 0.80 | 0.18 | 0.04 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 35.00 | 0.00 | 0.61 | 0.31 | 0.51 | % | 0.01 | 1 | 0 | 0.81 | 0.16 | 0.03 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 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 | 2.19 | 1.10 | % | 0.08 | 0 | 0 | 2.33 | -0.01 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 2.22 | 1.11 | % | 0.07 | 0 | 0 | 2.15 | -0.02 | 0.01 | -0.01 | 9/5/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 2.27 | 1.14 | % | 0.07 | 0 | 0 | 1.99 | -0.03 | 0.01 | -0.01 | 9/5/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | 0.28 | % | 0.01 | 1 | 0 | 0.85 | -0.06 | 0.02 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 18.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 0.81 | -0.08 | 0.02 | -0.01 | 9/5/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 0.80 | -0.12 | 0.03 | -0.02 | 9/5/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 0.78 | -0.16 | 0.04 | -0.02 | 9/5/2025 4:00:03 PM EST | |||
| 21.00 | 0.84 | 0.95 | 0.90 | 0.87 | % | 0.04 | 10 | 0 | 0.74 | -0.20 | 0.04 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 22.00 | 1.14 | 1.21 | 1.18 | 1.15 | -0.57 | -33.14% | 0.05 | 11 | 25 | 0.72 | -0.25 | 0.05 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 1.63 | 0.82 | % | 0.04 | 0 | 0 | 0.75 | -0.31 | 0.05 | -0.03 | 9/5/2025 4:00:03 PM EST | |||
| 24.00 | 1.92 | 2.05 | 1.99 | 2.06 | -0.54 | -20.77% | 0.08 | 7 | 5 | 0.72 | -0.37 | 0.06 | -0.03 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 25.00 | 2.40 | 2.65 | 2.53 | % | 0.10 | 0 | 0 | 0.74 | -0.43 | 0.06 | -0.03 | 9/5/2025 4:00:03 PM EST | |||
| 26.00 | 2.96 | 3.10 | 3.03 | % | 0.12 | 0 | 0 | 0.72 | -0.49 | 0.06 | -0.03 | 9/5/2025 4:00:03 PM EST | |||
| 27.00 | 3.55 | 3.75 | 3.65 | % | 0.14 | 0 | 0 | 0.72 | -0.54 | 0.06 | -0.03 | 9/5/2025 4:00:03 PM EST | |||
| 28.00 | 4.25 | 4.45 | 4.35 | % | 0.16 | 0 | 0 | 0.73 | -0.60 | 0.06 | -0.03 | 9/5/2025 4:00:03 PM EST | |||
| 29.00 | 5.00 | 5.15 | 5.08 | 5.15 | % | 0.18 | 1 | 0 | 0.73 | -0.64 | 0.06 | -0.03 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 30.00 | 5.75 | 5.95 | 5.85 | % | 0.19 | 0 | 0 | 0.73 | -0.69 | 0.05 | -0.03 | 9/5/2025 4:00:03 PM EST | |||
| 31.00 | 6.55 | 6.80 | 6.68 | % | 0.22 | 0 | 0 | 0.74 | -0.73 | 0.05 | -0.02 | 9/5/2025 4:00:03 PM EST | |||
| 32.00 | 7.40 | 7.65 | 7.53 | % | 0.24 | 0 | 0 | 0.75 | -0.76 | 0.04 | -0.02 | 9/5/2025 4:00:03 PM EST | |||
| 33.00 | 8.20 | 8.55 | 8.38 | % | 0.25 | 0 | 0 | 0.81 | -0.79 | 0.04 | -0.02 | 9/5/2025 4:00:03 PM EST | |||
| 34.00 | 9.15 | 9.45 | 9.30 | % | 0.27 | 0 | 0 | 0.76 | -0.82 | 0.04 | -0.02 | 9/5/2025 4:00:03 PM EST | |||
| 35.00 | 10.05 | 10.35 | 10.20 | % | 0.29 | 0 | 0 | 0.76 | -0.84 | 0.03 | -0.02 | 9/5/2025 4:00:03 PM EST |