Options Chain for MODERNA INC COM (MRNA) - $36.55 as of 2/4/2025 2:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.30 | 17.05 | 19.35 | -3.68 | -15.98% | 4 | 501 | 1.25 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 20.00 | 14.25 | 14.60 | 14.75 | -2.25 | -13.24% | 73 | 26 | 1.08 | 0.98 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 22.50 | 11.85 | 12.30 | 21.50 | 0.00 | 0.00% | 0 | 13 | 1.08 | 0.96 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 25.00 | 9.25 | 10.05 | 12.09 | 0.00 | 0.00% | 0 | 59 | 0.69 | 0.91 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 30.00 | 5.85 | 6.15 | 5.95 | -1.95 | -24.69% | 64 | 310 | 0.77 | 0.75 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 35.00 | 3.30 | 3.45 | 3.45 | -1.25 | -26.60% | 783 | 1,927 | 0.76 | 0.52 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 40.00 | 1.71 | 1.84 | 1.76 | -0.94 | -34.82% | 1,837 | 2,369 | 0.77 | 0.33 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 0.90 | 0.99 | 0.94 | -0.51 | -35.18% | 715 | 27,546 | 0.79 | 0.20 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 0.48 | 0.56 | 0.48 | -0.29 | -37.67% | 3,166 | 26,775 | 0.82 | 0.12 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 0.27 | 0.37 | 0.38 | -0.12 | -24.00% | 190 | 1,686 | 0.86 | 0.07 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 0.19 | 0.27 | 0.20 | -0.06 | -23.08% | 258 | 9,647 | 0.91 | 0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 0.08 | 0.32 | 0.13 | 0.00 | 0.00% | 73 | 2,795 | 0.96 | 0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 70.00 | 0.05 | 0.20 | 0.11 | -0.03 | -21.43% | 19 | 7,513 | 0.98 | 0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 0.06 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 2,160 | 1.23 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 80.00 | 0.05 | 0.10 | 0.07 | -0.01 | -12.50% | 11 | 2,735 | 1.06 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 85.00 | 0.03 | 0.12 | 0.23 | 0.00 | 0.00% | 0 | 1,486 | 1.10 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 90.00 | 0.02 | 0.51 | 0.10 | 0.00 | 0.00% | 0 | 927 | 1.27 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 95.00 | 0.01 | 0.29 | 0.23 | 0.00 | 0.00% | 0 | 273 | 1.50 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 100.00 | 0.01 | 0.09 | 0.02 | -0.03 | -60.00% | 162 | 3,396 | 1.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.36 | 0.09 | 0.00 | 0.00% | 0 | 826 | 1.66 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 110.00 | 0.02 | 0.36 | 0.02 | 0.00 | 0.00% | 0 | 175 | 1.46 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.32 | 0.39 | 0.00 | 0.00% | 0 | 227 | 2.61 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.26 | 0.14 | 0.00 | 0.00% | 0 | 139 | 1.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.26 | 0.09 | 0.00 | 0.00% | 0 | 402 | 1.77 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 130.00 | 0.01 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 603 | 1.63 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.33 | 0.02 | 0.00 | 0.00% | 0 | 186 | 1.91 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 140.00 | 0.01 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 157 | 1.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 259 | 1.71 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 382 | 1.73 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 243 | 1.63 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 160.00 | 0.02 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 127 | 1.81 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 50 | 1.77 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 123 | 2.07 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 143 | 1.98 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 4:00:00 PM EST |
| 180.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 641 | 1.60 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.26 | 0.16 | 0.00 | 0.00% | 0 | 15 | 2.16 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 2/4/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 67 | 1.95 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.26 | 0.13 | 0.00 | 0.00% | 0 | 107 | 2.22 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 2/4/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 257 | 2.01 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 64 | 2.28 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 218 | 2.19 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 277 | 2.25 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.01 | 2.51 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 20.00 | 0.04 | 0.20 | 0.08 | -0.01 | -11.12% | 179 | 506 | 0.90 | -0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 22.50 | 0.14 | 0.25 | 0.19 | +0.08 | +72.73% | 13 | 815 | 0.78 | -0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 25.00 | 0.39 | 0.43 | 0.41 | +0.13 | +46.43% | 364 | 2,543 | 0.74 | -0.09 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 30.00 | 1.51 | 1.61 | 1.55 | +0.45 | +40.91% | 808 | 4,917 | 0.74 | -0.25 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 35.00 | 3.85 | 4.05 | 3.93 | +0.94 | +31.44% | 3,221 | 8,476 | 0.74 | -0.48 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 40.00 | 7.20 | 7.45 | 7.33 | +1.28 | +21.16% | 143 | 16,912 | 0.75 | -0.67 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 9.10 | 11.75 | 10.80 | +1.40 | +14.90% | 108 | 2,885 | 0.76 | -0.80 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 15.90 | 17.85 | 14.59 | +1.11 | +8.24% | 15 | 4,238 | 0.74 | -0.88 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 20.65 | 21.10 | 18.80 | 0.00 | 0.00% | 0 | 2,811 | 0.99 | -0.93 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 25.55 | 27.00 | 25.89 | +2.52 | +10.79% | 16 | 4,288 | 1.10 | -0.96 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 30.60 | 31.45 | 24.23 | 0.00 | 0.00% | 0 | 2,661 | 1.18 | -0.97 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 70.00 | 33.55 | 37.40 | 26.27 | 0.00 | 0.00% | 0 | 2,037 | 1.34 | -0.98 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 40.40 | 41.10 | 32.11 | 0.00 | 0.00% | 0 | 11 | 1.43 | -0.99 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 80.00 | 45.60 | 47.45 | 42.77 | 0.00 | 0.00% | 0 | 571 | 1.43 | -0.99 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 85.00 | 49.85 | 52.50 | 51.30 | 0.00 | 0.00% | 0 | 9 | 1.58 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:00 PM EST |
| 90.00 | 55.50 | 56.10 | 49.00 | 0.00 | 0.00% | 0 | 7 | 1.68 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 95.00 | 60.45 | 62.45 | 55.25 | 0.00 | 0.00% | 0 | 5 | 1.66 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 4:00:00 PM EST |
| 100.00 | 65.40 | 67.70 | 57.75 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 105.00 | 70.50 | 71.20 | 67.95 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 2/4/2025 4:00:00 PM EST |
| 110.00 | 75.55 | 76.20 | 67.75 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 115.00 | 80.45 | 81.15 | 74.80 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:00 PM EST |
| 120.00 | 85.40 | 86.20 | 79.80 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:00 PM EST |
| 125.00 | 90.40 | 91.20 | 83.02 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 2/4/2025 4:00:00 PM EST |
| 130.00 | 95.40 | 96.20 | 86.82 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 4:00:00 PM EST |
| 135.00 | 100.50 | 101.15 | 91.75 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 4:00:00 PM EST |
| 140.00 | 105.40 | 106.20 | 85.49 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 2/4/2025 4:00:00 PM EST |
| 145.00 | 110.35 | 111.20 | 66.10 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 2/4/2025 4:00:00 PM EST |
| 150.00 | 115.40 | 116.20 | 107.20 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 4:00:00 PM EST |
| 155.00 | 120.40 | 121.15 | 75.55 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/11/2024 | 2/4/2025 4:00:00 PM EST |
| 160.00 | 124.15 | 126.65 | 75.30 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 2/4/2025 4:00:00 PM EST |
| 165.00 | 130.45 | 131.10 | 87.76 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 2/4/2025 4:00:00 PM EST |
| 170.00 | 135.45 | 136.25 | 42.55 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/24/2024 | 2/4/2025 4:00:00 PM EST |
| 175.00 | 140.40 | 141.20 | 37.00 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/6/2024 | 2/4/2025 4:00:00 PM EST |
| 180.00 | 145.50 | 146.25 | 100.50 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/12/2024 | 2/4/2025 4:00:00 PM EST |
| 185.00 | 150.45 | 151.25 | 102.62 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 2/4/2025 4:00:00 PM EST |
| 190.00 | 155.40 | 156.25 | 54.50 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 2/4/2025 4:00:00 PM EST |
| 195.00 | 160.40 | 161.25 | 76.95 | 0.00 | 0.00% | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 2/4/2025 4:00:00 PM EST |
| 200.00 | 165.55 | 166.25 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 210.00 | 175.45 | 176.25 | 88.25 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 2/4/2025 4:00:00 PM EST |
| 220.00 | 184.50 | 186.10 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 230.00 | 195.45 | 196.25 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |