Options Chain for MODERNA INC COM (MRNA) - $32.54 as of 7/8/2025 9:02:06 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.30 | 19.65 | 17.98 | 10.40 | 0.00 | 0.00% | 1.20 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:46 PM EST |
| 16.00 | 15.10 | 18.60 | 16.85 | % | 1.05 | 0 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:46 PM EST | |||
| 17.00 | 14.00 | 17.55 | 15.78 | 13.82 | 0.00 | 0.00% | 0.93 | 0 | 17 | 8.46 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:46 PM EST |
| 18.00 | 13.40 | 16.65 | 15.03 | 13.02 | 0.00 | 0.00% | 0.83 | 0 | 6 | 7.99 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:46 PM EST |
| 19.00 | 11.85 | 15.55 | 13.70 | 8.75 | 0.00 | 0.00% | 0.72 | 0 | 19 | 7.37 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:46 PM EST |
| 20.00 | 11.85 | 14.65 | 13.25 | 13.42 | +2.92 | +27.81% | 0.66 | 4 | 19 | 6.94 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 21.00 | 11.45 | 12.30 | 11.88 | 10.00 | +0.45 | +4.72% | 0.57 | 1 | 12 | 3.34 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 22.00 | 10.45 | 12.50 | 11.48 | 8.75 | 0.00 | 0.00% | 0.52 | 0 | 10 | 5.92 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:46 PM EST |
| 22.50 | 9.95 | 12.10 | 11.03 | % | 0.49 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:46 PM EST | |||
| 23.00 | 9.45 | 11.25 | 10.35 | 4.05 | 0.00 | 0.00% | 0.45 | 0 | 13 | 4.80 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:46 PM EST |
| 23.50 | 8.95 | 11.05 | 10.00 | 4.35 | 0.00 | 0.00% | 0.43 | 0 | 1 | 5.27 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:46 PM EST |
| 24.00 | 8.05 | 10.55 | 9.30 | 6.30 | 0.00 | 0.00% | 0.39 | 0 | 7 | 5.06 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:46 PM EST |
| 24.50 | 7.95 | 9.20 | 8.58 | % | 0.35 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:46 PM EST | |||
| 25.00 | 7.45 | 8.80 | 8.13 | 7.35 | +1.52 | +26.08% | 0.33 | 2 | 26 | 4.09 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 25.50 | 7.00 | 8.35 | 7.68 | 5.24 | 0.00 | 0.00% | 0.30 | 0 | 22 | 3.39 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:46 PM EST |
| 26.00 | 6.50 | 6.65 | 6.58 | 4.06 | 0.00 | 0.00% | 0.25 | 0 | 291 | 1.59 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:46 PM EST |
| 26.50 | 5.95 | 7.30 | 6.63 | 3.95 | 0.00 | 0.00% | 0.25 | 0 | 79 | 3.65 | 0.99 | 0.01 | -0.02 | 7/2/2025 | 7/8/2025 3:59:46 PM EST |
| 27.00 | 5.50 | 5.65 | 5.58 | 5.75 | +2.30 | +66.67% | 0.21 | 156 | 1,151 | 1.20 | 0.98 | 0.02 | -0.02 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 27.50 | 5.00 | 5.15 | 5.08 | 5.58 | +3.04 | +119.69% | 0.18 | 4 | 483 | 1.27 | 0.98 | 0.02 | -0.02 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 28.00 | 4.50 | 4.65 | 4.58 | 4.68 | +2.59 | +123.93% | 0.16 | 111 | 730 | 1.28 | 0.96 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 28.50 | 4.05 | 4.15 | 4.10 | 4.20 | +2.46 | +141.38% | 0.14 | 382 | 752 | 1.06 | 0.94 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 29.00 | 3.55 | 3.70 | 3.63 | 3.76 | +2.42 | +180.60% | 0.13 | 194 | 1,002 | 0.68 | 0.92 | 0.05 | -0.06 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 29.50 | 3.05 | 3.20 | 3.13 | 3.15 | +2.07 | +191.67% | 0.11 | 46 | 533 | 0.65 | 0.90 | 0.06 | -0.07 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 30.00 | 2.64 | 2.85 | 2.75 | 2.62 | +1.76 | +204.66% | 0.09 | 554 | 1,250 | 0.81 | 0.87 | 0.08 | -0.08 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 30.50 | 2.22 | 2.49 | 2.36 | 2.02 | +1.44 | +248.28% | 0.08 | 264 | 901 | 0.99 | 0.83 | 0.11 | -0.09 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 31.00 | 1.82 | 1.89 | 1.86 | 1.93 | +1.52 | +370.74% | 0.06 | 10,917 | 11,012 | 0.79 | 0.78 | 0.13 | -0.10 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 31.50 | 1.46 | 1.53 | 1.50 | 1.55 | +1.21 | +355.89% | 0.05 | 25,042 | 24,151 | 0.77 | 0.70 | 0.16 | -0.12 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 32.00 | 1.15 | 1.20 | 1.18 | 1.17 | +0.96 | +457.15% | 0.04 | 1,805 | 1,272 | 0.77 | 0.61 | 0.18 | -0.13 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 32.50 | 0.89 | 0.94 | 0.92 | 0.93 | % | 0.03 | 932 | 0 | 0.77 | 0.52 | 0.19 | -0.14 | 7/8/2025 | 7/8/2025 3:59:46 PM EST | |
| 33.00 | 0.68 | 0.72 | 0.70 | 0.70 | +0.57 | +438.47% | 0.02 | 17,729 | 14,830 | 0.78 | 0.43 | 0.18 | -0.15 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 33.50 | 0.52 | 0.55 | 0.54 | 0.53 | % | 0.02 | 15,375 | 0 | 0.79 | 0.35 | 0.16 | -0.15 | 7/8/2025 | 7/8/2025 3:59:46 PM EST | |
| 34.00 | 0.39 | 0.41 | 0.40 | 0.39 | +0.32 | +457.15% | 0.01 | 20,815 | 19,878 | 0.81 | 0.29 | 0.15 | -0.14 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 34.50 | 0.29 | 0.31 | 0.30 | 0.33 | % | 0.01 | 19,668 | 0 | 0.82 | 0.23 | 0.13 | -0.13 | 7/8/2025 | 7/8/2025 3:59:46 PM EST | |
| 35.00 | 0.22 | 0.24 | 0.23 | 0.24 | +0.18 | +300.00% | 0.01 | 15,514 | 653 | 0.84 | 0.19 | 0.11 | -0.12 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 35.50 | 0.16 | 0.19 | 0.18 | 0.18 | % | 0.01 | 89 | 0 | 0.86 | 0.15 | 0.09 | -0.11 | 7/8/2025 | 7/8/2025 3:59:46 PM EST | |
| 36.00 | 0.12 | 0.15 | 0.14 | 0.14 | +0.11 | +366.67% | 0.00 | 19,830 | 82 | 0.88 | 0.12 | 0.08 | -0.09 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 37.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.05 | +125.00% | 0.00 | 867 | 15 | 0.93 | 0.07 | 0.05 | -0.07 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 38.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 131 | 6 | 0.92 | 0.04 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 1 | 1.25 | 0.01 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 730 | 4 | 1.17 | 0.01 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.93 | 0.47 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:46 PM EST |
| 16.00 | 0.00 | 0.94 | 0.47 | 0.09 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:46 PM EST | |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 6 | 6.23 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:46 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.81 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:46 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.55 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 1.24 | 0.62 | 0.01 | 0.00 | 0.00% | 0.03 | 1 | 409 | 3.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 21.00 | 0.00 | 1.06 | 0.53 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 140 | 5.02 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:46 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.50 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.29 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:46 PM EST |
| 23.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 6 | 1,675 | 4.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 23.50 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 106 | 4.40 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:46 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 453 | 1.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.41 | -91.12% | 0.00 | 7 | 228 | 1.99 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 25.00 | 0.01 | 0.30 | 0.16 | 0.02 | +0.01 | +100.00% | 0.01 | 16 | 884 | 2.36 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 42 | 196 | 1.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 26.00 | 0.00 | 0.74 | 0.37 | 0.03 | -0.03 | -50.00% | 0.01 | 31 | 1,279 | 2.80 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 26.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 71 | 289 | 1.10 | -0.01 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 27.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 314 | 591 | 1.04 | -0.02 | 0.02 | -0.02 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 27.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 59 | 379 | 1.09 | -0.02 | 0.02 | -0.02 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 28.00 | 0.02 | 0.11 | 0.07 | 0.04 | -0.11 | -73.34% | 0.00 | 344 | 402 | 1.02 | -0.04 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 28.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.25 | -89.29% | 0.00 | 105 | 440 | 0.81 | -0.06 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 29.00 | 0.04 | 0.06 | 0.05 | 0.07 | -0.36 | -83.73% | 0.00 | 266 | 529 | 0.79 | -0.08 | 0.05 | -0.06 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 29.50 | 0.06 | 0.09 | 0.08 | 0.09 | -0.55 | -85.94% | 0.00 | 731 | 517 | 0.75 | -0.10 | 0.06 | -0.07 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 30.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.71 | -84.53% | 0.00 | 1,404 | 565 | 0.74 | -0.13 | 0.08 | -0.08 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 30.50 | 0.18 | 0.20 | 0.19 | 0.18 | -0.87 | -82.86% | 0.01 | 411 | 140 | 0.74 | -0.17 | 0.11 | -0.09 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 31.00 | 0.28 | 0.30 | 0.29 | 0.28 | -1.03 | -78.63% | 0.01 | 1,283 | 75 | 0.73 | -0.22 | 0.13 | -0.10 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 31.50 | 0.41 | 0.45 | 0.43 | 0.42 | -1.53 | -78.47% | 0.01 | 598 | 14 | 0.73 | -0.30 | 0.16 | -0.12 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 32.00 | 0.60 | 0.64 | 0.62 | 0.60 | -1.59 | -72.61% | 0.02 | 2,543 | 10 | 0.73 | -0.39 | 0.18 | -0.13 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 32.50 | 0.84 | 0.88 | 0.86 | 0.87 | % | 0.03 | 1,610 | 0 | 0.73 | -0.48 | 0.19 | -0.14 | 7/8/2025 | 7/8/2025 3:59:46 PM EST | |
| 33.00 | 1.11 | 1.15 | 1.13 | 1.13 | -1.68 | -59.79% | 0.03 | 1,148 | 6 | 0.73 | -0.57 | 0.18 | -0.15 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 33.50 | 1.43 | 1.50 | 1.47 | 1.33 | % | 0.04 | 221 | 0 | 0.75 | -0.65 | 0.16 | -0.15 | 7/8/2025 | 7/8/2025 3:59:46 PM EST | |
| 34.00 | 1.81 | 1.87 | 1.84 | 1.81 | -1.57 | -46.45% | 0.05 | 40 | 15 | 0.76 | -0.71 | 0.15 | -0.14 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 34.50 | 2.18 | 2.32 | 2.25 | % | 0.07 | 0 | 0 | 0.78 | -0.77 | 0.13 | -0.13 | 7/8/2025 3:59:46 PM EST | |||
| 35.00 | 2.43 | 2.76 | 2.60 | 2.65 | -2.35 | -47.00% | 0.07 | 7 | 17 | 0.99 | -0.81 | 0.11 | -0.12 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 35.50 | 1.47 | 3.25 | 2.36 | % | 0.07 | 0 | 0 | 1.54 | -0.85 | 0.09 | -0.11 | 7/8/2025 3:59:46 PM EST | |||
| 36.00 | 3.05 | 3.65 | 3.35 | 3.40 | -5.16 | -60.28% | 0.09 | 10 | 0 | 1.04 | -0.88 | 0.08 | -0.09 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 37.00 | 3.10 | 6.40 | 4.75 | % | 0.13 | 0 | 0 | 3.10 | -0.93 | 0.05 | -0.07 | 7/8/2025 3:59:46 PM EST | |||
| 38.00 | 5.40 | 7.50 | 6.45 | % | 0.17 | 0 | 0 | 3.34 | -0.96 | 0.03 | -0.05 | 7/8/2025 3:59:46 PM EST | |||
| 39.00 | 6.40 | 8.40 | 7.40 | 8.50 | 0.00 | 0.00% | 0.19 | 0 | 6 | 3.52 | -0.99 | 0.01 | -0.01 | 7/7/2025 | 7/8/2025 3:59:46 PM EST |
| 40.00 | 7.35 | 9.40 | 8.38 | % | 0.21 | 0 | 0 | 3.50 | -0.99 | 0.01 | -0.01 | 7/8/2025 3:59:46 PM EST |