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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.40 | 16.30 | 14.25 | +1.21 | +9.28% | 6 | 10 | 1.89 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 21.00 | 13.25 | 15.50 | % | 0 | 0 | 1.66 | 0.98 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 22.00 | 13.20 | 14.55 | 11.12 | 0.00 | 0.00% | 0 | 10 | 1.52 | 0.97 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 23.00 | 12.20 | 13.65 | % | 0 | 0 | 1.35 | 0.96 | 0.01 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 24.00 | 10.95 | 12.70 | % | 0 | 0 | 1.39 | 0.94 | 0.01 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 25.00 | 9.50 | 11.80 | % | 0 | 0 | 1.25 | 0.92 | 0.02 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 26.00 | 8.60 | 10.95 | % | 0 | 0 | 1.19 | 0.90 | 0.02 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 27.00 | 9.00 | 9.60 | % | 0 | 0 | 0.75 | 0.88 | 0.02 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 28.00 | 8.15 | 8.75 | 6.75 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.85 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 29.00 | 7.40 | 8.80 | % | 0 | 0 | 0.80 | 0.81 | 0.03 | -0.04 | 2/21/2025 4:00:04 PM EST | |||
| 30.00 | 6.60 | 7.15 | 6.40 | -0.70 | -9.86% | 5 | 4 | 0.72 | 0.78 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 31.00 | 6.05 | 7.55 | 6.45 | 0.00 | 0.00% | 0 | 9 | 0.82 | 0.74 | 0.03 | -0.04 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 32.00 | 5.25 | 5.85 | % | 0 | 0 | 0.73 | 0.71 | 0.04 | -0.05 | 2/21/2025 4:00:04 PM EST | |||
| 33.00 | 4.85 | 5.35 | 4.55 | +0.85 | +22.98% | 17 | 40 | 0.77 | 0.67 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 34.00 | 4.35 | 4.80 | 4.30 | +1.22 | +39.61% | 10 | 17 | 0.77 | 0.63 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 3.75 | 4.30 | 2.60 | -0.30 | -10.35% | 14 | 44 | 0.76 | 0.59 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 36.00 | 3.35 | 5.35 | 3.50 | +1.14 | +48.31% | 3 | 19 | 0.94 | 0.55 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 37.00 | 2.98 | 3.50 | 3.21 | +1.32 | +69.85% | 2 | 44 | 0.78 | 0.51 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 38.00 | 0.43 | 4.60 | 2.95 | 0.00 | 0.00% | 0 | 24 | 0.70 | 0.48 | 0.04 | -0.05 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 39.00 | 2.32 | 3.00 | 2.47 | +0.99 | +66.90% | 4 | 6 | 0.81 | 0.44 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 2.09 | 2.63 | 2.36 | +1.16 | +96.67% | 53 | 65 | 0.81 | 0.41 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 41.00 | 1.50 | 2.54 | 1.11 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.38 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 42.00 | 1.21 | 2.62 | 1.03 | -0.90 | -46.64% | 5 | 262 | 0.80 | 0.35 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 43.00 | 1.24 | 2.21 | 1.32 | +0.45 | +51.73% | 7 | 301 | 0.83 | 0.32 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 44.00 | 1.24 | 2.60 | % | 0 | 0 | 0.90 | 0.29 | 0.03 | -0.04 | 2/21/2025 4:00:04 PM EST | |||
| 45.00 | 1.04 | 1.74 | 0.64 | 0.00 | 0.00% | 0 | 335 | 0.84 | 0.27 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 46.00 | 0.87 | 1.61 | 1.32 | +0.57 | +76.00% | 4 | 190 | 0.85 | 0.25 | 0.03 | -0.04 | 2/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.50 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.82 | -0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 2.61 | % | 0 | 0 | 2.14 | -0.02 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 2.65 | % | 0 | 0 | 2.03 | -0.03 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 23.00 | 0.06 | 0.38 | 0.15 | +0.05 | +50.00% | 1 | 452 | 0.82 | -0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 24.00 | 0.11 | 0.41 | 0.24 | -0.08 | -25.00% | 1 | 5 | 0.63 | -0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 0.20 | 3.00 | 0.58 | 0.00 | 0.00% | 0 | 6 | 1.53 | -0.08 | 0.02 | -0.02 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 26.00 | 0.34 | 0.83 | 0.44 | +0.03 | +7.32% | 1 | 4 | 0.84 | -0.10 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 27.00 | 0.48 | 0.82 | 0.72 | 0.00 | 0.00% | 0 | 30 | 0.78 | -0.12 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 28.00 | 0.52 | 0.93 | 0.66 | -0.40 | -37.74% | 20 | 503 | 0.76 | -0.15 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 29.00 | 0.85 | 1.56 | 1.60 | 0.00 | 0.00% | 0 | 22 | 0.83 | -0.19 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 1.11 | 1.46 | 1.33 | -0.36 | -21.31% | 24 | 132 | 0.78 | -0.22 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 31.00 | 0.39 | 3.05 | 1.84 | +0.50 | +37.32% | 1 | 8 | 0.80 | -0.26 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 32.00 | 1.20 | 2.56 | 1.65 | 0.00 | 0.00% | 0 | 7 | 0.74 | -0.29 | 0.04 | -0.05 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 33.00 | 2.18 | 2.96 | 3.10 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.33 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 34.00 | 2.58 | 3.55 | 2.75 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.37 | 0.04 | -0.05 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 1.65 | 4.05 | 3.09 | +0.06 | +1.98% | 1 | 8 | 0.68 | -0.41 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 36.00 | 3.75 | 4.65 | 4.57 | -0.33 | -6.74% | 1 | 7 | 0.86 | -0.45 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 37.00 | 4.25 | 6.20 | 5.70 | 0.00 | 0.00% | 0 | 10 | 0.95 | -0.49 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 38.00 | 5.00 | 5.45 | 4.65 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.52 | 0.04 | -0.05 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 39.00 | 5.35 | 6.05 | 6.85 | -0.60 | -8.06% | 1 | 5 | 0.76 | -0.56 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 6.40 | 8.00 | 6.21 | 0.00 | 0.00% | 0 | 12 | 0.93 | -0.59 | 0.04 | -0.05 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 41.00 | 6.95 | 7.65 | % | 0 | 0 | 0.81 | -0.62 | 0.04 | -0.05 | 2/21/2025 4:00:04 PM EST | |||
| 42.00 | 7.90 | 8.45 | % | 0 | 0 | 0.84 | -0.65 | 0.04 | -0.05 | 2/21/2025 4:00:04 PM EST | |||
| 43.00 | 8.65 | 9.85 | % | 0 | 0 | 0.91 | -0.68 | 0.03 | -0.05 | 2/21/2025 4:00:04 PM EST | |||
| 44.00 | 9.60 | 11.90 | % | 0 | 0 | 1.10 | -0.71 | 0.03 | -0.04 | 2/21/2025 4:00:04 PM EST | |||
| 45.00 | 10.35 | 10.95 | % | 0 | 0 | 1.57 | -0.73 | 0.03 | -0.04 | 2/21/2025 4:00:04 PM EST | |||
| 46.00 | 10.90 | 11.80 | % | 0 | 0 | 1.20 | -0.75 | 0.03 | -0.04 | 2/21/2025 4:00:04 PM EST |