Options Chain for MODERNA INC COM (MRNA) - $36.80 as of 1/22/2025 7:46:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.75 | 16.25 | % | 0 | 0 | 1.70 | 0.98 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 21.00 | 14.75 | 15.30 | % | 0 | 0 | 1.66 | 0.98 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 22.00 | 12.40 | 14.30 | % | 0 | 0 | 1.55 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 23.00 | 12.80 | 13.35 | % | 0 | 0 | 1.05 | 0.96 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 24.00 | 11.95 | 12.35 | % | 0 | 0 | 1.32 | 0.94 | 0.01 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 11.00 | 11.40 | % | 0 | 0 | 0.67 | 0.91 | 0.01 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 26.00 | 10.05 | 10.45 | % | 0 | 0 | 0.69 | 0.90 | 0.02 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 27.00 | 9.15 | 9.65 | % | 0 | 0 | 0.71 | 0.87 | 0.02 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 28.00 | 7.35 | 8.70 | % | 0 | 0 | 0.81 | 0.87 | 0.02 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 29.00 | 7.45 | 7.75 | % | 0 | 0 | 0.67 | 0.84 | 0.03 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 6.70 | 7.45 | 6.96 | 0.00 | 0.00% | 0 | 38 | 0.74 | 0.80 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 31.00 | 5.95 | 6.15 | % | 0 | 0 | 0.67 | 0.77 | 0.03 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 32.00 | 4.60 | 6.40 | 5.70 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.73 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 33.00 | 2.35 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.69 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 34.00 | 2.39 | 4.30 | 4.10 | 0.00 | 0.00% | 0 | 41 | 0.69 | 0.65 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 3.45 | 3.90 | 4.10 | 0.00 | 0.00% | 0 | 73 | 0.69 | 0.60 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 36.00 | 2.98 | 3.15 | 2.99 | 0.00 | 0.00% | 0 | 20 | 0.66 | 0.54 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 37.00 | 2.36 | 2.73 | 2.41 | 0.00 | 0.00% | 0 | 48 | 0.64 | 0.49 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 38.00 | 2.17 | 2.35 | 2.56 | 0.00 | 0.00% | 0 | 126 | 0.66 | 0.44 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 39.00 | 1.87 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.39 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 1.58 | 1.73 | 1.84 | 0.00 | 0.00% | 0 | 49 | 0.67 | 0.35 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 41.00 | 1.33 | 2.01 | 1.47 | 0.00 | 0.00% | 0 | 30 | 0.72 | 0.31 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 42.00 | 1.14 | 1.24 | 1.28 | 0.00 | 0.00% | 0 | 290 | 0.67 | 0.28 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 1.05 | 1.04 | 0.00 | 0.00% | 0 | 164 | 0.69 | 0.26 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 44.00 | 0.73 | 1.03 | 1.30 | 0.00 | 0.00% | 0 | 41 | 0.68 | 0.23 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 0.69 | 0.76 | 0.73 | 0.00 | 0.00% | 0 | 660 | 0.68 | 0.21 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 46.00 | 0.58 | 0.66 | 0.89 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.20 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.56 | 0.75 | 0.00 | 0.00% | 0 | 131 | 0.71 | 0.18 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 48.00 | 0.40 | 2.80 | 0.50 | 0.00 | 0.00% | 0 | 84 | 0.95 | 0.12 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 49.00 | 0.35 | 2.17 | 0.49 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.12 | 0.02 | -0.02 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 0.32 | 0.37 | 0.40 | 0.00 | 0.00% | 0 | 122 | 0.71 | 0.11 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 51.00 | 0.28 | 0.33 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.73 | 0.11 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 52.00 | 0.21 | 0.42 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.10 | 0.02 | -0.02 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 53.00 | 0.00 | 0.27 | 1.91 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.10 | 0.02 | -0.02 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 54.00 | 0.19 | 0.24 | 0.29 | 0.00 | 0.00% | 0 | 74 | 0.75 | 0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.22 | 0.42 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.08 | 0.02 | -0.02 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 56.00 | 0.11 | 0.29 | 0.36 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.07 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 57.00 | 0.05 | 0.29 | % | 0 | 0 | 0.77 | 0.07 | 0.01 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 58.00 | 0.02 | 0.29 | % | 0 | 0 | 0.76 | 0.06 | 0.01 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.04 | 0.39 | 0.84 | 0.00 | 0.00% | 0 | 50 | 0.86 | 0.05 | 0.01 | -0.01 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.40 | % | 0 | 0 | 1.14 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 41 | 1.14 | 0.01 | 0.00 | 0.00 | 1/16/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.24 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 1.47 | % | 0 | 0 | 1.80 | -0.02 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 1.44 | % | 0 | 0 | 1.67 | -0.03 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.90 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.04 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.35 | % | 0 | 0 | 0.93 | -0.06 | 0.01 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 0.04 | 0.23 | 0.15 | 0.00 | 0.00% | 0 | 104 | 0.66 | -0.09 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 26.00 | 0.17 | 0.53 | % | 0 | 0 | 0.75 | -0.10 | 0.02 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 27.00 | 0.25 | 0.44 | 0.56 | 0.00 | 0.00% | 0 | 20 | 0.70 | -0.13 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 2.33 | 0.72 | 0.00 | 0.00% | 0 | 4 | 1.44 | -0.13 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 29.00 | 0.52 | 2.14 | 0.41 | 0.00 | 0.00% | 0 | 166 | 0.90 | -0.16 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 0.71 | 0.78 | 0.70 | 0.00 | 0.00% | 0 | 159 | 0.66 | -0.20 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 31.00 | 0.95 | 1.02 | 0.94 | 0.00 | 0.00% | 0 | 15 | 0.66 | -0.23 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 32.00 | 1.23 | 1.31 | 1.24 | 0.00 | 0.00% | 0 | 191 | 0.65 | -0.27 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 33.00 | 1.58 | 1.69 | 1.64 | 0.00 | 0.00% | 0 | 17 | 0.66 | -0.31 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 34.00 | 1.96 | 2.07 | 1.97 | 0.00 | 0.00% | 0 | 67 | 0.65 | -0.35 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 2.34 | 2.71 | 2.55 | 0.00 | 0.00% | 0 | 61 | 0.66 | -0.40 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 36.00 | 2.93 | 3.20 | 2.93 | 0.00 | 0.00% | 0 | 20 | 0.67 | -0.46 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 37.00 | 2.35 | 3.65 | 3.38 | 0.00 | 0.00% | 0 | 8 | 0.53 | -0.51 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 38.00 | 4.10 | 4.25 | 4.05 | 0.00 | 0.00% | 0 | 23 | 0.65 | -0.56 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 39.00 | 3.95 | 4.95 | 4.77 | 0.00 | 0.00% | 0 | 22 | 0.56 | -0.61 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 4.20 | 5.65 | 5.90 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.65 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 41.00 | 5.60 | 6.45 | 8.52 | 0.00 | 0.00% | 0 | 12 | 0.58 | -0.69 | 0.05 | -0.04 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 42.00 | 7.00 | 7.20 | 6.90 | 0.00 | 0.00% | 0 | 20 | 0.65 | -0.72 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 43.00 | 7.80 | 8.65 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.74 | 0.04 | -0.04 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 44.00 | 8.65 | 9.00 | 10.38 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.77 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 9.55 | 11.20 | 6.40 | 0.00 | 0.00% | 0 | 50 | 0.89 | -0.79 | 0.03 | -0.03 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 46.00 | 10.45 | 10.70 | 13.15 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.80 | 0.03 | -0.03 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 47.00 | 11.30 | 11.65 | % | 0 | 0 | 0.69 | -0.82 | 0.03 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 48.00 | 12.20 | 12.55 | 12.42 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.88 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 49.00 | 13.15 | 13.50 | 14.26 | 0.00 | 0.00% | 0 | 6 | 0.65 | -0.88 | 0.02 | -0.02 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 14.10 | 14.45 | 9.81 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.89 | 0.02 | -0.02 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 51.00 | 15.05 | 15.50 | % | 0 | 0 | 0.84 | -0.89 | 0.02 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 52.00 | 16.05 | 16.45 | % | 0 | 0 | 1.18 | -0.90 | 0.02 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 53.00 | 17.00 | 17.45 | 18.20 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.90 | 0.02 | -0.02 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 54.00 | 17.95 | 18.45 | % | 0 | 0 | 0.91 | -0.91 | 0.02 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 18.95 | 19.40 | % | 0 | 0 | 0.91 | -0.92 | 0.02 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 56.00 | 19.90 | 20.45 | % | 0 | 0 | 1.29 | -0.93 | 0.01 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 57.00 | 19.20 | 21.45 | % | 0 | 0 | 1.28 | -0.93 | 0.01 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 58.00 | 20.45 | 22.50 | % | 0 | 0 | 1.61 | -0.94 | 0.01 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 22.10 | 25.15 | % | 0 | 0 | 1.68 | -0.95 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 27.95 | 29.45 | 28.75 | 0.00 | 0.00% | 0 | 0 | 1.73 | -0.98 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 30.10 | 38.05 | % | 0 | 0 | 2.49 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |