Options Chain for MODERNA INC COM (MRNA) - $29.88 as of 7/8/2025 7:46:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 19.35 | 21.15 | 20.25 | 14.45 | 0.00 | 0.00% | 1.62 | 0 | 25 | 4.98 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:46 PM EST |
| 15.00 | 15.75 | 19.35 | 17.55 | 15.75 | 0.00 | 0.00% | 1.17 | 0 | 55 | 4.09 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:46 PM EST |
| 16.00 | 15.40 | 18.05 | 16.73 | 11.05 | 0.00 | 0.00% | 1.05 | 0 | 2 | 4.41 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:46 PM EST |
| 17.00 | 14.70 | 16.70 | 15.70 | % | 0.92 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:46 PM EST | |||
| 17.50 | 14.85 | 16.10 | 15.48 | 13.95 | +0.90 | +6.90% | 0.88 | 1 | 108 | 3.65 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 18.00 | 14.45 | 14.65 | 14.55 | % | 0.81 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:46 PM EST | |||
| 19.00 | 13.50 | 13.70 | 13.60 | 11.55 | 0.00 | 0.00% | 0.72 | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:46 PM EST |
| 20.00 | 12.45 | 12.70 | 12.58 | 8.11 | 0.00 | 0.00% | 0.63 | 0 | 244 | 1.62 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:46 PM EST |
| 21.00 | 11.45 | 11.70 | 11.58 | 7.85 | 0.00 | 0.00% | 0.55 | 0 | 8 | 1.48 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:46 PM EST |
| 22.00 | 10.45 | 11.90 | 11.18 | 5.10 | 0.00 | 0.00% | 0.51 | 0 | 13 | 1.46 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:46 PM EST |
| 22.50 | 9.95 | 10.20 | 10.08 | 10.72 | +3.07 | +40.14% | 0.45 | 1 | 571 | 1.39 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 23.00 | 9.45 | 9.70 | 9.58 | 5.08 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.70 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:46 PM EST |
| 23.50 | 9.05 | 9.20 | 9.13 | 9.00 | +4.32 | +92.31% | 0.39 | 6 | 7 | 1.25 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 24.00 | 8.50 | 8.70 | 8.60 | 4.75 | 0.00 | 0.00% | 0.36 | 0 | 24 | 1.18 | 0.99 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:46 PM EST |
| 24.50 | 8.00 | 8.20 | 8.10 | 5.95 | 0.00 | 0.00% | 0.33 | 0 | 115 | 1.12 | 0.99 | 0.01 | -0.01 | 7/7/2025 | 7/8/2025 3:59:46 PM EST |
| 25.00 | 7.55 | 7.70 | 7.63 | 7.70 | +2.64 | +52.18% | 0.31 | 148 | 37,258 | 0.96 | 0.98 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 25.50 | 7.05 | 7.20 | 7.13 | 7.85 | +2.61 | +49.81% | 0.28 | 5 | 56 | 1.07 | 0.97 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 26.00 | 6.50 | 6.70 | 6.60 | 7.00 | +2.45 | +53.85% | 0.25 | 7 | 74 | 0.93 | 0.97 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 26.50 | 6.05 | 6.25 | 6.15 | 3.90 | 0.00 | 0.00% | 0.23 | 0 | 339 | 0.93 | 0.96 | 0.02 | -0.02 | 7/7/2025 | 7/8/2025 3:59:46 PM EST |
| 27.00 | 5.60 | 5.75 | 5.68 | 5.62 | +2.36 | +72.40% | 0.21 | 70 | 425 | 0.80 | 0.95 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 27.50 | 5.10 | 5.25 | 5.18 | 5.02 | +2.32 | +85.93% | 0.19 | 7 | 851 | 0.71 | 0.93 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 28.00 | 4.60 | 4.80 | 4.70 | 4.80 | +2.39 | +99.17% | 0.17 | 57 | 994 | 0.67 | 0.91 | 0.04 | -0.03 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 28.50 | 4.20 | 4.30 | 4.25 | 4.07 | +1.86 | +84.17% | 0.15 | 38 | 574 | 0.68 | 0.89 | 0.05 | -0.03 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 29.00 | 3.75 | 3.90 | 3.83 | 3.96 | +2.09 | +111.77% | 0.13 | 18 | 335 | 0.69 | 0.87 | 0.06 | -0.04 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 29.50 | 3.35 | 3.45 | 3.40 | 3.51 | +2.05 | +140.42% | 0.12 | 245 | 680 | 0.67 | 0.83 | 0.07 | -0.04 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 30.00 | 2.96 | 3.05 | 3.01 | 3.00 | +1.77 | +143.91% | 0.10 | 1,818 | 16,947 | 0.67 | 0.80 | 0.08 | -0.05 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 30.50 | 2.61 | 2.66 | 2.64 | 2.73 | +1.64 | +150.46% | 0.09 | 229 | 403 | 0.66 | 0.75 | 0.09 | -0.05 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 31.00 | 2.26 | 2.32 | 2.29 | 2.25 | +1.35 | +150.00% | 0.07 | 680 | 575 | 0.66 | 0.70 | 0.10 | -0.06 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 31.50 | 1.95 | 2.01 | 1.98 | 1.99 | +1.22 | +158.45% | 0.06 | 327 | 853 | 0.66 | 0.64 | 0.11 | -0.06 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 32.00 | 1.67 | 1.72 | 1.70 | 1.68 | +1.10 | +189.66% | 0.05 | 702 | 952 | 0.66 | 0.58 | 0.11 | -0.07 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 33.00 | 1.21 | 1.26 | 1.24 | 1.24 | +0.87 | +235.14% | 0.04 | 2,242 | 597 | 0.67 | 0.47 | 0.11 | -0.07 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 34.00 | 0.87 | 0.91 | 0.89 | 0.89 | +0.58 | +187.10% | 0.03 | 5,607 | 294 | 0.69 | 0.37 | 0.10 | -0.07 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 35.00 | 0.62 | 0.66 | 0.64 | 0.62 | +0.41 | +195.24% | 0.02 | 2,449 | 10,833 | 0.70 | 0.28 | 0.09 | -0.07 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 40.00 | 0.15 | 0.17 | 0.16 | 0.16 | +0.07 | +77.78% | 0.00 | 903 | 10,945 | 0.85 | 0.08 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 166 | 3,238 | 1.14 | 0.02 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 50.00 | 0.04 | 0.08 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 397 | 4,804 | 1.27 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 55.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 675 | 2,299 | 1.39 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 2,994 | 1.45 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 12 | 623 | 1.70 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 756 | 2.41 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 621 | 2.44 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:46 PM EST |
| 16.00 | 0.00 | 1.67 | 0.84 | % | 0.05 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:46 PM EST | |||
| 17.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:46 PM EST | |||
| 17.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 1,042 | 1.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 18.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 304 | 5,376 | 1.42 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 21.00 | 0.00 | 0.37 | 0.19 | 0.03 | -0.05 | -62.50% | 0.01 | 1 | 25 | 1.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.86 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:46 PM EST |
| 22.50 | 0.03 | 0.60 | 0.32 | 0.03 | 0.00 | 0.00% | 0.01 | 187 | 3,113 | 1.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 23.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.24 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:46 PM EST |
| 23.50 | 0.00 | 0.26 | 0.13 | 0.01 | -0.06 | -85.72% | 0.01 | 2 | 28 | 1.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 24.00 | 0.02 | 0.85 | 0.44 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 489 | 1.09 | -0.01 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:46 PM EST |
| 24.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.93 | -0.01 | 0.01 | -0.01 | 7/7/2025 | 7/8/2025 3:59:46 PM EST |
| 25.00 | 0.03 | 0.14 | 0.09 | 0.05 | -0.01 | -16.67% | 0.00 | 70 | 10,062 | 1.02 | -0.02 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 25.50 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 2 | 308 | 0.91 | -0.03 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 26.00 | 0.04 | 0.20 | 0.12 | 0.09 | -0.04 | -30.77% | 0.00 | 88 | 482 | 0.90 | -0.03 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 26.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.11 | -52.39% | 0.00 | 5 | 153 | 0.81 | -0.04 | 0.02 | -0.02 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 27.00 | 0.05 | 0.26 | 0.16 | 0.08 | -0.15 | -65.22% | 0.01 | 6 | 487 | 0.83 | -0.05 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 27.50 | 0.08 | 0.11 | 0.10 | 0.09 | -0.29 | -76.32% | 0.00 | 1,741 | 1,579 | 0.67 | -0.07 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 28.00 | 0.11 | 0.14 | 0.13 | 0.14 | -0.38 | -73.08% | 0.00 | 102 | 4,107 | 0.66 | -0.09 | 0.04 | -0.03 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 28.50 | 0.16 | 0.18 | 0.17 | 0.16 | -0.38 | -70.37% | 0.01 | 18 | 243 | 0.65 | -0.11 | 0.05 | -0.03 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 29.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.49 | -68.06% | 0.01 | 417 | 303 | 0.65 | -0.13 | 0.06 | -0.04 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 29.50 | 0.30 | 0.32 | 0.31 | 0.32 | -0.63 | -66.32% | 0.01 | 77 | 143 | 0.64 | -0.17 | 0.07 | -0.04 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 30.00 | 0.40 | 0.43 | 0.42 | 0.40 | -0.90 | -69.24% | 0.01 | 4,293 | 12,013 | 0.64 | -0.20 | 0.08 | -0.05 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 30.50 | 0.53 | 0.56 | 0.55 | 0.57 | -1.05 | -64.82% | 0.02 | 86 | 38 | 0.64 | -0.25 | 0.09 | -0.05 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 31.00 | 0.69 | 0.71 | 0.70 | 0.70 | -1.30 | -65.00% | 0.02 | 462 | 133 | 0.64 | -0.30 | 0.10 | -0.06 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 31.50 | 0.88 | 0.91 | 0.90 | 0.90 | -1.07 | -54.32% | 0.03 | 246 | 38 | 0.64 | -0.36 | 0.11 | -0.06 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 32.00 | 1.10 | 1.13 | 1.12 | 1.11 | -1.26 | -53.17% | 0.04 | 2,366 | 82 | 0.65 | -0.42 | 0.11 | -0.07 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 33.00 | 1.63 | 1.68 | 1.66 | 1.58 | -1.26 | -44.37% | 0.05 | 1,533 | 12 | 0.65 | -0.53 | 0.11 | -0.07 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 34.00 | 2.27 | 2.34 | 2.31 | 2.24 | -4.56 | -67.06% | 0.07 | 246 | 6 | 0.67 | -0.63 | 0.10 | -0.07 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 35.00 | 3.00 | 3.10 | 3.05 | 3.10 | -1.85 | -37.38% | 0.09 | 903 | 4,067 | 0.68 | -0.72 | 0.09 | -0.07 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 40.00 | 7.50 | 7.60 | 7.55 | 6.87 | -2.88 | -29.54% | 0.19 | 18 | 486 | 0.78 | -0.92 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 45.00 | 12.40 | 12.65 | 12.53 | 12.15 | -7.20 | -37.21% | 0.28 | 6 | 0 | 1.28 | -0.98 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 50.00 | 17.40 | 17.65 | 17.53 | 24.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 7/8/2025 3:59:46 PM EST |
| 55.00 | 22.35 | 22.55 | 22.45 | 29.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:46 PM EST |
| 60.00 | 27.35 | 27.65 | 27.50 | 34.15 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.16 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 7/8/2025 3:59:46 PM EST |
| 65.00 | 31.50 | 33.20 | 32.35 | 39.05 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 7/8/2025 3:59:46 PM EST |