Options Chain for MODERNA INC COM (MRNA) - $36.80 as of 1/22/2025 9:04:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.30 | 18.70 | 18.50 | 0.00 | 0.00% | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 15.80 | 16.20 | 14.10 | 0.00 | 0.00% | 0 | 7 | 2.06 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 22.50 | 13.40 | 13.75 | 11.20 | 0.00 | 0.00% | 0 | 10 | 1.53 | 0.99 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 25.00 | 11.00 | 11.30 | 9.47 | 0.00 | 0.00% | 0 | 40 | 0.76 | 0.97 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 26.00 | 10.05 | 10.30 | % | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 27.00 | 9.10 | 9.35 | 9.49 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.94 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 28.00 | 8.20 | 8.40 | 8.74 | 0.00 | 0.00% | 0 | 44 | 0.67 | 0.91 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 28.50 | 7.75 | 8.05 | % | 0 | 0 | 0.69 | 0.90 | 0.02 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 29.00 | 7.35 | 8.35 | % | 0 | 0 | 0.67 | 0.88 | 0.03 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 29.50 | 5.95 | 7.10 | % | 0 | 0 | 0.68 | 0.86 | 0.03 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 6.10 | 6.65 | 7.00 | 0.00 | 0.00% | 0 | 423 | 0.57 | 0.85 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 30.50 | 5.35 | 6.30 | % | 0 | 0 | 0.51 | 0.83 | 0.04 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 31.00 | 5.75 | 6.20 | % | 0 | 0 | 0.72 | 0.80 | 0.04 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 31.50 | 5.40 | 5.50 | % | 0 | 0 | 0.66 | 0.78 | 0.04 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 32.00 | 5.05 | 5.65 | 5.18 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.76 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 32.50 | 4.70 | 4.85 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.73 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 33.00 | 4.35 | 4.50 | 4.65 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.71 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 33.50 | 4.05 | 4.20 | % | 0 | 0 | 0.67 | 0.68 | 0.05 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 34.00 | 3.70 | 3.90 | 4.20 | 0.00 | 0.00% | 0 | 22 | 0.66 | 0.65 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 34.50 | 3.50 | 3.60 | % | 0 | 0 | 0.67 | 0.63 | 0.05 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 35.00 | 3.20 | 3.35 | 3.42 | 0.00 | 0.00% | 0 | 1,746 | 0.66 | 0.60 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.50 | 2.80 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.57 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 36.00 | 2.76 | 2.84 | 2.85 | 0.00 | 0.00% | 0 | 18 | 0.67 | 0.54 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 36.50 | 2.54 | 2.61 | 2.70 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.51 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 37.00 | 2.33 | 2.41 | 2.35 | 0.00 | 0.00% | 0 | 359 | 0.67 | 0.48 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 37.50 | 2.14 | 2.21 | 2.19 | 0.00 | 0.00% | 0 | 9 | 0.67 | 0.46 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 38.00 | 1.96 | 2.03 | 1.99 | 0.00 | 0.00% | 0 | 55 | 0.67 | 0.43 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 38.50 | 1.80 | 1.86 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.40 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 39.00 | 1.63 | 1.70 | 1.80 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.38 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 39.50 | 1.50 | 1.74 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.35 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 1.31 | 1.46 | 1.38 | 0.00 | 0.00% | 0 | 3,197 | 0.68 | 0.33 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 41.00 | 1.13 | 1.19 | 1.15 | 0.00 | 0.00% | 0 | 42 | 0.68 | 0.28 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 42.00 | 0.94 | 0.99 | 0.96 | 0.00 | 0.00% | 0 | 166 | 0.68 | 0.25 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 43.00 | 0.78 | 0.83 | 0.82 | 0.00 | 0.00% | 0 | 27 | 0.68 | 0.21 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 44.00 | 0.65 | 0.69 | 0.66 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.18 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 0.55 | 0.60 | 0.56 | 0.00 | 0.00% | 0 | 5,463 | 0.70 | 0.16 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 0.24 | 0.27 | 0.25 | 0.00 | 0.00% | 0 | 5,464 | 0.74 | 0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 0.07 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 2,414 | 0.77 | 0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 0.08 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 2,489 | 0.87 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 1,362 | 0.91 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 0.02 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.12 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 20.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 944 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 22.50 | 0.03 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 546 | 0.90 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 25.00 | 0.08 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 1,597 | 0.71 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 26.00 | 0.06 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 27.00 | 0.18 | 0.21 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.68 | -0.06 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 28.00 | 0.27 | 0.29 | 0.29 | 0.00 | 0.00% | 0 | 11 | 0.67 | -0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 28.50 | 0.33 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.10 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 29.00 | 0.40 | 0.42 | 0.37 | 0.00 | 0.00% | 0 | 21 | 0.67 | -0.12 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 29.50 | 0.47 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 310 | 0.66 | -0.14 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 0.56 | 0.59 | 0.57 | 0.00 | 0.00% | 0 | 4,584 | 0.66 | -0.15 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 30.50 | 0.66 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.17 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 31.00 | 0.78 | 0.81 | 0.77 | 0.00 | 0.00% | 0 | 51 | 0.66 | -0.20 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 31.50 | 0.90 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 17 | 0.66 | -0.22 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 32.00 | 1.05 | 1.09 | 1.08 | 0.00 | 0.00% | 0 | 7 | 0.66 | -0.24 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 32.50 | 1.20 | 1.25 | 1.26 | 0.00 | 0.00% | 0 | 806 | 0.66 | -0.27 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 33.00 | 1.38 | 1.44 | 1.42 | 0.00 | 0.00% | 0 | 48 | 0.66 | -0.29 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 33.50 | 1.56 | 1.63 | 1.62 | 0.00 | 0.00% | 0 | 7 | 0.66 | -0.32 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 34.00 | 1.77 | 1.82 | 1.72 | 0.00 | 0.00% | 0 | 39 | 0.66 | -0.35 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 34.50 | 1.98 | 2.14 | 2.00 | 0.00 | 0.00% | 0 | 26 | 0.66 | -0.37 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 2.21 | 2.29 | 2.25 | 0.00 | 0.00% | 0 | 5,962 | 0.66 | -0.40 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.50 | 2.46 | 2.54 | 2.43 | 0.00 | 0.00% | 0 | 15 | 0.66 | -0.43 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 36.00 | 2.73 | 2.80 | 2.79 | 0.00 | 0.00% | 0 | 77 | 0.67 | -0.46 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 36.50 | 3.00 | 3.10 | 2.84 | 0.00 | 0.00% | 0 | 9 | 0.67 | -0.49 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 37.00 | 3.30 | 3.40 | 3.25 | 0.00 | 0.00% | 0 | 355 | 0.67 | -0.52 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 37.50 | 3.60 | 3.70 | 3.45 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.54 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 38.00 | 3.90 | 4.00 | 3.76 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.57 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 38.50 | 4.25 | 4.35 | 4.40 | 0.00 | 0.00% | 0 | 37 | 0.67 | -0.60 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 39.00 | 4.55 | 4.70 | 4.75 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.62 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 39.50 | 4.90 | 5.05 | % | 0 | 0 | 0.67 | -0.65 | 0.05 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 40.00 | 5.30 | 5.45 | 5.35 | 0.00 | 0.00% | 0 | 5,165 | 0.67 | -0.67 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 41.00 | 6.05 | 6.20 | 6.15 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.72 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 42.00 | 6.85 | 7.00 | 6.65 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.75 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 43.00 | 7.70 | 7.85 | 7.64 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.79 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 44.00 | 8.55 | 8.70 | 8.80 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.82 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 9.45 | 9.60 | 9.35 | 0.00 | 0.00% | 0 | 3,778 | 0.69 | -0.84 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 14.10 | 14.35 | 14.42 | 0.00 | 0.00% | 0 | 1,393 | 0.80 | -0.93 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 19.05 | 19.25 | 18.68 | 0.00 | 0.00% | 0 | 515 | 0.89 | -0.96 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 23.95 | 24.30 | 23.70 | 0.00 | 0.00% | 0 | 5 | 1.45 | -0.98 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 26.05 | 31.00 | 31.18 | 0.00 | 0.00% | 0 | 1 | 1.96 | -0.99 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 33.85 | 34.45 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |