Options Chain for MODERNA INC COM (MRNA) - $35.53 as of 2/21/2025 8:54:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.55 | 18.50 | 16.25 | +0.66 | +4.24% | 9 | 393 | 2.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 15.10 | 16.15 | 15.37 | +1.20 | +8.47% | 21 | 83 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 22.50 | 11.90 | 13.75 | 11.00 | 0.00 | 0.00% | 0 | 20 | 1.46 | 0.98 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 9.80 | 11.00 | 10.75 | +2.25 | +26.48% | 1 | 298 | 0.98 | 0.95 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 6.40 | 6.60 | 6.30 | +1.95 | +44.83% | 551 | 764 | 0.79 | 0.82 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 3.45 | 3.55 | 3.46 | +1.23 | +55.16% | 3,213 | 5,169 | 0.82 | 0.58 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 1.80 | 1.84 | 1.80 | +0.84 | +87.50% | 7,974 | 6,221 | 0.86 | 0.35 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 0.92 | 1.07 | 1.05 | +0.63 | +150.00% | 4,099 | 33,822 | 0.94 | 0.22 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 0.62 | 0.68 | 0.65 | +0.41 | +170.84% | 4,467 | 24,419 | 1.01 | 0.15 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 0.44 | 0.50 | 0.48 | +0.31 | +182.36% | 724 | 1,922 | 1.10 | 0.10 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 0.33 | 0.40 | 0.36 | +0.26 | +260.00% | 2,265 | 9,316 | 1.19 | 0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 0.26 | 0.29 | 0.31 | +0.22 | +244.45% | 385 | 2,262 | 1.27 | 0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 0.23 | 0.25 | 0.23 | +0.15 | +187.50% | 433 | 7,286 | 1.34 | 0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 0.05 | 0.46 | 0.17 | +0.10 | +142.86% | 80 | 2,153 | 1.38 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 0.14 | 0.52 | 0.12 | +0.10 | +500.00% | 312 | 3,067 | 1.55 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 0.01 | 0.34 | 0.15 | -0.02 | -11.77% | 15 | 1,491 | 1.41 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 0.01 | 0.41 | 0.12 | +0.05 | +71.43% | 82 | 931 | 1.52 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 0.02 | 0.93 | 0.05 | 0.00 | 0.00% | 0 | 291 | 1.81 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 0.07 | 0.15 | 0.11 | +0.08 | +266.67% | 105 | 3,161 | 1.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 0.02 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 812 | 1.66 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 0.02 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 197 | 1.70 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 0.01 | 1.29 | 0.08 | 0.00 | 0.00% | 0 | 227 | 2.12 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 0.03 | 2.46 | 0.01 | -0.14 | -93.34% | 5 | 139 | 2.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 125.00 | 0.02 | 0.08 | 0.05 | -0.04 | -44.45% | 1 | 402 | 1.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 130.00 | 0.01 | 2.20 | 0.22 | +0.15 | +214.29% | 1 | 603 | 2.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.33 | 0.02 | 0.00 | 0.00% | 0 | 186 | 2.04 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:04 PM EST |
| 140.00 | 0.03 | 0.06 | 0.04 | +0.02 | +100.00% | 5 | 157 | 1.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 262 | 1.91 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 382 | 1.93 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 243 | 2.26 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:04 PM EST |
| 160.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 1 | 1,014 | 1.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 2.52 | 0.03 | 0.00 | 0.00% | 0 | 47 | 2.85 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 123 | 2.58 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 143 | 2.47 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 695 | 2.20 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 1.15 | 0.16 | 0.00 | 0.00% | 0 | 15 | 3.43 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 2/21/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 67 | 2.43 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.86 | 0.13 | 0.00 | 0.00% | 0 | 107 | 3.33 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 2/21/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.11 | 0.03 | -0.02 | -40.00% | 50 | 257 | 2.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 64 | 2.76 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 2/21/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 218 | 2.74 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 277 | 2.81 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/21/2025 4:00:04 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 | 0.06 | 0.07 | +0.05 | +250.00% | 8 | 32 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 0.02 | 0.08 | 0.03 | -0.01 | -25.00% | 43 | 2,626 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 22.50 | 0.04 | 0.12 | 0.08 | -0.01 | -11.12% | 17 | 904 | 0.87 | -0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 0.14 | 0.20 | 0.18 | -0.04 | -18.19% | 199 | 5,669 | 0.82 | -0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 0.79 | 0.87 | 0.82 | -0.21 | -20.39% | 5,479 | 7,620 | 0.77 | -0.18 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 2.76 | 2.82 | 2.80 | -0.48 | -14.64% | 1,207 | 8,480 | 0.80 | -0.42 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 5.25 | 6.25 | 6.25 | -1.15 | -15.55% | 75 | 16,705 | 0.86 | -0.65 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 9.90 | 10.75 | 11.10 | -1.12 | -9.17% | 127 | 2,948 | 0.90 | -0.78 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 13.50 | 15.10 | 15.47 | -0.48 | -3.01% | 3 | 4,176 | 0.66 | -0.85 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 19.55 | 20.15 | 20.75 | -0.75 | -3.49% | 18 | 2,386 | 1.27 | -0.90 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 23.90 | 25.00 | 24.82 | +0.92 | +3.85% | 8 | 2,466 | 1.66 | -0.93 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 29.50 | 29.90 | 31.30 | 0.00 | 0.00% | 0 | 968 | 1.77 | -0.95 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 34.25 | 35.05 | 34.85 | -1.10 | -3.06% | 2 | 1,000 | 1.98 | -0.96 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 39.05 | 40.35 | 42.60 | 0.00 | 0.00% | 0 | 11 | 1.89 | -0.97 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 44.25 | 45.20 | 47.35 | 0.00 | 0.00% | 0 | 571 | 1.95 | -0.98 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 49.00 | 50.45 | 52.15 | 0.00 | 0.00% | 0 | 9 | 2.08 | -0.98 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 54.25 | 55.45 | 55.95 | 0.00 | 0.00% | 0 | 7 | 2.06 | -0.99 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 59.15 | 60.30 | 61.45 | 0.00 | 0.00% | 0 | 5 | 2.18 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 63.50 | 65.40 | 66.45 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 68.70 | 70.35 | 67.95 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 72.00 | 77.00 | 67.75 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 78.90 | 80.25 | 74.80 | 0.00 | 0.00% | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 83.70 | 85.10 | 79.80 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:04 PM EST |
| 125.00 | 88.40 | 90.40 | 83.02 | 0.00 | 0.00% | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 4:00:04 PM EST |
| 130.00 | 93.60 | 95.25 | 86.82 | 0.00 | 0.00% | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 2/21/2025 4:00:04 PM EST |
| 135.00 | 97.00 | 102.00 | 91.75 | 0.00 | 0.00% | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 2/21/2025 4:00:04 PM EST |
| 140.00 | 103.65 | 105.60 | 85.49 | 0.00 | 0.00% | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 2/21/2025 4:00:04 PM EST |
| 145.00 | 108.00 | 113.00 | 66.10 | 0.00 | 0.00% | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 2/21/2025 4:00:04 PM EST |
| 150.00 | 112.00 | 117.00 | 107.20 | 0.00 | 0.00% | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 2/21/2025 4:00:04 PM EST |
| 155.00 | 117.00 | 122.00 | 75.55 | 0.00 | 0.00% | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 9/11/2024 | 2/21/2025 4:00:04 PM EST |
| 160.00 | 122.00 | 127.00 | 75.30 | 0.00 | 0.00% | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 2/21/2025 4:00:04 PM EST |
| 165.00 | 127.00 | 132.00 | 87.76 | 0.00 | 0.00% | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 2/21/2025 4:00:04 PM EST |
| 170.00 | 132.00 | 137.00 | 42.55 | 0.00 | 0.00% | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 6/24/2024 | 2/21/2025 4:00:04 PM EST |
| 175.00 | 137.00 | 142.00 | 37.00 | 0.00 | 0.00% | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 6/6/2024 | 2/21/2025 4:00:04 PM EST |
| 180.00 | 143.05 | 145.30 | 100.50 | 0.00 | 0.00% | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 8/12/2024 | 2/21/2025 4:00:04 PM EST |
| 185.00 | 148.70 | 150.30 | 102.62 | 0.00 | 0.00% | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 2/21/2025 4:00:04 PM EST |
| 190.00 | 153.95 | 155.15 | 54.50 | 0.00 | 0.00% | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 2/21/2025 4:00:04 PM EST |
| 195.00 | 158.65 | 160.15 | 76.95 | 0.00 | 0.00% | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 2/21/2025 4:00:04 PM EST |
| 200.00 | 163.80 | 165.25 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 210.00 | 173.80 | 175.20 | 88.25 | 0.00 | 0.00% | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 2/21/2025 4:00:04 PM EST |
| 220.00 | 183.80 | 185.15 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 230.00 | 193.70 | 195.35 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |