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 | 17.85 | 18.60 | 14.50 | 0.00 | 0.00% | 0 | 9 | 1.59 | 0.99 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 15.00 | 16.20 | 16.00 | 0.00 | 0.00% | 0 | 11 | 1.21 | 0.97 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 22.50 | 12.90 | 13.90 | 25.40 | 0.00 | 0.00% | 0 | 11 | 1.07 | 0.95 | 0.01 | -0.01 | 1/7/2025 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 10.75 | 11.40 | 10.95 | +2.00 | +22.35% | 2 | 199 | 0.96 | 0.91 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 7.30 | 7.65 | 7.50 | +1.54 | +25.84% | 368 | 1,347 | 0.78 | 0.77 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 4.70 | 4.85 | 4.75 | +1.60 | +50.80% | 1,444 | 4,091 | 0.80 | 0.59 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 2.90 | 3.05 | 3.03 | +0.63 | +26.25% | 2,647 | 2,433 | 0.81 | 0.43 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 1.89 | 2.02 | 2.00 | +0.92 | +85.19% | 580 | 4,046 | 0.86 | 0.30 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 1.27 | 1.38 | 1.29 | +0.70 | +118.65% | 663 | 3,927 | 0.90 | 0.22 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 0.89 | 0.95 | 0.98 | +0.53 | +117.78% | 122 | 2,263 | 0.93 | 0.16 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 0.65 | 0.74 | 0.70 | +0.43 | +159.26% | 2,502 | 2,640 | 0.98 | 0.12 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 0.26 | 0.67 | 0.48 | +0.26 | +118.19% | 203 | 2,046 | 0.93 | 0.09 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 0.35 | 1.16 | 0.44 | +0.19 | +76.00% | 54 | 3,650 | 1.24 | 0.07 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 0.17 | 0.52 | 0.34 | +0.15 | +78.95% | 59 | 2,269 | 1.06 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 0.27 | 0.34 | 0.25 | +0.13 | +108.34% | 52 | 843 | 1.14 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 0.25 | 0.30 | 0.28 | +0.11 | +64.71% | 6 | 632 | 1.16 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 0.04 | 0.53 | 0.08 | 0.00 | 0.00% | 0 | 689 | 1.17 | 0.03 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 0.02 | 0.53 | 0.17 | -0.02 | -10.53% | 195 | 1,469 | 1.19 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 0.16 | 0.19 | 0.19 | +0.11 | +137.50% | 26 | 902 | 1.19 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 0.05 | 0.25 | 0.25 | +0.20 | +400.00% | 61 | 88 | 1.24 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 0.02 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 90 | 1.44 | 0.01 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 0.02 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 65 | 1.43 | 0.01 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 0.01 | 0.28 | 0.04 | 0.00 | 0.00% | 0 | 275 | 1.30 | 0.01 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 125.00 | 0.01 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 67 | 1.46 | 0.01 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:04 PM EST |
| 130.00 | 0.03 | 2.48 | 0.05 | 0.00 | 0.00% | 0 | 117 | 1.86 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 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 | 0.05 | 0.08 | 0.07 | +0.01 | +16.67% | 10 | 187 | 0.90 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 0.13 | 0.15 | 0.15 | 0.00 | 0.00% | 45 | 2,944 | 0.86 | -0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 22.50 | 0.16 | 0.51 | 0.25 | -0.09 | -26.48% | 125 | 3,065 | 0.83 | -0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 0.45 | 0.67 | 0.54 | -0.16 | -22.86% | 119 | 8,332 | 0.80 | -0.09 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 1.64 | 2.00 | 1.70 | -0.24 | -12.38% | 940 | 8,311 | 0.78 | -0.23 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 3.90 | 4.05 | 4.00 | -0.37 | -8.47% | 1,211 | 4,774 | 0.80 | -0.41 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 7.05 | 7.30 | 7.67 | -0.69 | -8.26% | 4 | 1,911 | 0.83 | -0.57 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 10.10 | 12.00 | 11.65 | -0.47 | -3.88% | 1 | 4,542 | 0.84 | -0.70 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 14.60 | 15.85 | 15.92 | -1.08 | -6.36% | 1 | 1,033 | 0.94 | -0.78 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 20.05 | 21.00 | 19.83 | 0.00 | 0.00% | 0 | 2,446 | 1.06 | -0.84 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 24.65 | 25.10 | 26.00 | -0.81 | -3.03% | 1 | 1,198 | 1.26 | -0.88 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 28.95 | 30.20 | 25.70 | 0.00 | 0.00% | 0 | 872 | 1.17 | -0.91 | 0.01 | -0.02 | 1/31/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 34.35 | 35.95 | 27.75 | 0.00 | 0.00% | 0 | 360 | 1.21 | -0.93 | 0.01 | -0.02 | 1/24/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 39.25 | 40.20 | 42.90 | 0.00 | 0.00% | 0 | 51 | 1.34 | -0.94 | 0.01 | -0.02 | 1/17/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 43.95 | 46.90 | 38.06 | 0.00 | 0.00% | 0 | 0 | 1.59 | -0.95 | 0.01 | -0.01 | 1/10/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 49.20 | 50.15 | 43.75 | 0.00 | 0.00% | 0 | 27 | 1.48 | -0.97 | 0.00 | -0.01 | 1/23/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 53.90 | 55.30 | 50.10 | 0.00 | 0.00% | 0 | 0 | 1.84 | -0.97 | 0.00 | -0.01 | 12/24/2024 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 58.60 | 61.85 | 51.15 | 0.00 | 0.00% | 0 | 0 | 1.62 | -0.97 | 0.00 | -0.01 | 11/11/2024 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 63.95 | 65.25 | 52.44 | 0.00 | 0.00% | 0 | 0 | 1.85 | -0.98 | 0.00 | -0.01 | 11/8/2024 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 68.85 | 70.25 | 45.30 | 0.00 | 0.00% | 0 | 0 | 2.12 | -0.98 | 0.00 | -0.01 | 10/7/2024 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 73.40 | 75.30 | 67.86 | 0.00 | 0.00% | 0 | 1 | 1.97 | -0.99 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 77.00 | 82.00 | 72.15 | 0.00 | 0.00% | 0 | 0 | 1.94 | -0.99 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 82.00 | 87.00 | 85.00 | 0.00 | 0.00% | 0 | 0 | 2.15 | -0.99 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:04 PM EST |
| 125.00 | 88.65 | 90.30 | 65.09 | 0.00 | 0.00% | 0 | 0 | 2.13 | -0.99 | 0.00 | 0.00 | 10/4/2024 | 2/21/2025 4:00:04 PM EST |
| 130.00 | 92.00 | 97.00 | 89.90 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:04 PM EST |