Options Chain for MODERNA INC COM (MRNA) - $32.85 as of 7/23/2025 6:44:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.05 | 15.60 | 14.83 | 11.50 | 0.00 | 0.00% | 0.74 | 0 | 11 | 1.54 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/23/2025 3:59:53 PM EST |
| 22.00 | 11.90 | 13.20 | 12.55 | 13.00 | % | 0.57 | 1 | 0 | 1.50 | 0.99 | 0.00 | -0.01 | 7/23/2025 | 7/23/2025 3:59:53 PM EST | |
| 23.00 | 11.10 | 11.95 | 11.53 | % | 0.50 | 0 | 0 | 1.48 | 0.98 | 0.01 | -0.01 | 7/23/2025 3:59:53 PM EST | |||
| 24.00 | 10.60 | 11.00 | 10.80 | % | 0.45 | 0 | 0 | 1.49 | 0.97 | 0.01 | -0.01 | 7/23/2025 3:59:53 PM EST | |||
| 25.00 | 8.95 | 10.05 | 9.50 | % | 0.38 | 0 | 0 | 1.31 | 0.95 | 0.01 | -0.01 | 7/23/2025 3:59:53 PM EST | |||
| 26.00 | 8.55 | 9.15 | 8.85 | % | 0.34 | 0 | 0 | 1.01 | 0.93 | 0.02 | -0.02 | 7/23/2025 3:59:53 PM EST | |||
| 27.00 | 7.35 | 8.25 | 7.80 | 5.36 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.07 | 0.91 | 0.02 | -0.02 | 7/22/2025 | 7/23/2025 3:59:53 PM EST |
| 28.00 | 6.25 | 8.00 | 7.13 | 4.22 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.16 | 0.87 | 0.03 | -0.02 | 7/21/2025 | 7/23/2025 3:59:53 PM EST |
| 29.00 | 6.05 | 7.45 | 6.75 | 3.98 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.00 | 0.84 | 0.03 | -0.03 | 7/22/2025 | 7/23/2025 3:59:53 PM EST |
| 30.00 | 5.35 | 5.85 | 5.60 | 5.90 | +1.80 | +43.91% | 0.19 | 7 | 5 | 0.90 | 0.79 | 0.04 | -0.03 | 7/23/2025 | 7/23/2025 3:59:53 PM EST |
| 31.00 | 4.35 | 5.15 | 4.75 | 5.75 | +2.20 | +61.98% | 0.15 | 5 | 41 | 0.52 | 0.75 | 0.04 | -0.04 | 7/23/2025 | 7/23/2025 3:59:53 PM EST |
| 32.00 | 4.30 | 4.50 | 4.40 | 4.55 | +1.59 | +53.72% | 0.14 | 1 | 41 | 0.64 | 0.70 | 0.05 | -0.04 | 7/23/2025 | 7/23/2025 3:59:53 PM EST |
| 33.00 | 3.65 | 3.95 | 3.80 | 3.94 | +1.15 | +41.22% | 0.12 | 53 | 15 | 0.65 | 0.64 | 0.05 | -0.04 | 7/23/2025 | 7/23/2025 3:59:53 PM EST |
| 34.00 | 3.20 | 3.40 | 3.30 | 3.42 | +1.31 | +62.09% | 0.10 | 14 | 9 | 0.65 | 0.59 | 0.05 | -0.04 | 7/23/2025 | 7/23/2025 3:59:53 PM EST |
| 35.00 | 2.81 | 3.15 | 2.98 | 2.99 | +1.34 | +81.22% | 0.09 | 78 | 198 | 0.66 | 0.54 | 0.05 | -0.04 | 7/23/2025 | 7/23/2025 3:59:53 PM EST |
| 36.00 | 2.22 | 2.55 | 2.39 | 2.50 | +0.83 | +49.71% | 0.07 | 30 | 54 | 0.67 | 0.49 | 0.05 | -0.04 | 7/23/2025 | 7/23/2025 3:59:53 PM EST |
| 37.00 | 2.04 | 2.20 | 2.12 | 2.22 | +0.85 | +62.05% | 0.06 | 12 | 116 | 0.67 | 0.44 | 0.05 | -0.04 | 7/23/2025 | 7/23/2025 3:59:53 PM EST |
| 38.00 | 1.77 | 1.92 | 1.85 | 1.73 | +0.73 | +73.00% | 0.05 | 2 | 26 | 0.69 | 0.39 | 0.05 | -0.04 | 7/23/2025 | 7/23/2025 3:59:53 PM EST |
| 39.00 | 1.51 | 1.63 | 1.57 | 1.74 | % | 0.04 | 17 | 0 | 0.69 | 0.35 | 0.05 | -0.04 | 7/23/2025 | 7/23/2025 3:59:53 PM EST | |
| 40.00 | 1.28 | 1.41 | 1.35 | 1.47 | +0.77 | +110.00% | 0.03 | 20 | 221 | 0.69 | 0.31 | 0.05 | -0.04 | 7/23/2025 | 7/23/2025 3:59:53 PM EST |
| 41.00 | 1.03 | 1.20 | 1.12 | 1.20 | +0.43 | +55.85% | 0.03 | 21 | 65 | 0.69 | 0.27 | 0.04 | -0.04 | 7/23/2025 | 7/23/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 1.11 | 0.56 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.73 | 0.24 | 0.04 | -0.04 | 7/22/2025 | 7/23/2025 3:59:53 PM EST |
| 43.00 | 0.83 | 0.93 | 0.88 | 1.03 | +0.72 | +232.26% | 0.02 | 3 | 7 | 0.72 | 0.21 | 0.04 | -0.03 | 7/23/2025 | 7/23/2025 3:59:53 PM EST |
| 44.00 | 0.67 | 0.81 | 0.74 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.72 | 0.19 | 0.03 | -0.03 | 7/21/2025 | 7/23/2025 3:59:53 PM EST |
| 45.00 | 0.58 | 0.72 | 0.65 | % | 0.01 | 0 | 0 | 0.77 | 0.16 | 0.03 | -0.03 | 7/23/2025 3:59:53 PM EST | |||
| 50.00 | 0.29 | 0.38 | 0.34 | 0.33 | +0.16 | +94.12% | 0.01 | 9 | 1 | 0.78 | 0.09 | 0.02 | -0.02 | 7/23/2025 | 7/23/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/23/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.31 | 0.16 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | -0.01 | 0.00 | -0.01 | 7/16/2025 | 7/23/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.92 | -0.02 | 0.01 | -0.01 | 7/14/2025 | 7/23/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.37 | 0.19 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | -0.03 | 0.01 | -0.01 | 7/14/2025 | 7/23/2025 3:59:53 PM EST |
| 25.00 | 0.08 | 0.35 | 0.22 | 0.10 | -0.20 | -66.67% | 0.01 | 41 | 47 | 0.68 | -0.05 | 0.01 | -0.01 | 7/23/2025 | 7/23/2025 3:59:53 PM EST |
| 26.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.16 | -42.11% | 0.01 | 2 | 70 | 0.65 | -0.07 | 0.02 | -0.02 | 7/23/2025 | 7/23/2025 3:59:53 PM EST |
| 27.00 | 0.31 | 0.37 | 0.34 | 0.32 | -0.27 | -45.77% | 0.01 | 26 | 16 | 0.65 | -0.09 | 0.02 | -0.02 | 7/23/2025 | 7/23/2025 3:59:53 PM EST |
| 28.00 | 0.46 | 0.52 | 0.49 | 0.45 | -0.43 | -48.87% | 0.02 | 19 | 252 | 0.66 | -0.13 | 0.03 | -0.02 | 7/23/2025 | 7/23/2025 3:59:53 PM EST |
| 29.00 | 0.49 | 0.74 | 0.62 | 0.60 | -0.62 | -50.82% | 0.02 | 6 | 20 | 0.63 | -0.16 | 0.03 | -0.03 | 7/23/2025 | 7/23/2025 3:59:53 PM EST |
| 30.00 | 0.88 | 1.04 | 0.96 | 0.90 | -0.78 | -46.43% | 0.03 | 33 | 8 | 0.67 | -0.21 | 0.04 | -0.03 | 7/23/2025 | 7/23/2025 3:59:53 PM EST |
| 31.00 | 1.20 | 1.47 | 1.34 | 1.22 | -0.63 | -34.06% | 0.04 | 15 | 47 | 0.69 | -0.25 | 0.04 | -0.04 | 7/23/2025 | 7/23/2025 3:59:53 PM EST |
| 32.00 | 1.12 | 1.67 | 1.40 | 1.56 | -1.02 | -39.54% | 0.04 | 3 | 3 | 0.60 | -0.30 | 0.05 | -0.04 | 7/23/2025 | 7/23/2025 3:59:53 PM EST |
| 33.00 | 1.91 | 2.10 | 2.01 | 3.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.66 | -0.36 | 0.05 | -0.04 | 7/10/2025 | 7/23/2025 3:59:53 PM EST |
| 34.00 | 2.42 | 2.63 | 2.53 | 4.08 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.68 | -0.41 | 0.05 | -0.04 | 7/15/2025 | 7/23/2025 3:59:53 PM EST |
| 35.00 | 3.00 | 3.40 | 3.20 | 2.94 | -2.13 | -42.02% | 0.09 | 19 | 4 | 0.72 | -0.46 | 0.05 | -0.04 | 7/23/2025 | 7/23/2025 3:59:53 PM EST |
| 36.00 | 3.60 | 3.75 | 3.68 | 3.60 | -1.61 | -30.91% | 0.10 | 1 | 2 | 0.69 | -0.51 | 0.05 | -0.04 | 7/23/2025 | 7/23/2025 3:59:53 PM EST |
| 37.00 | 4.25 | 4.40 | 4.33 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.69 | -0.56 | 0.05 | -0.04 | 7/18/2025 | 7/23/2025 3:59:53 PM EST |
| 38.00 | 4.95 | 6.05 | 5.50 | % | 0.14 | 0 | 0 | 0.81 | -0.61 | 0.05 | -0.04 | 7/23/2025 3:59:53 PM EST | |||
| 39.00 | 5.65 | 6.20 | 5.93 | % | 0.15 | 0 | 0 | 0.76 | -0.65 | 0.05 | -0.04 | 7/23/2025 3:59:53 PM EST | |||
| 40.00 | 6.40 | 6.65 | 6.53 | 8.97 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.70 | -0.69 | 0.05 | -0.04 | 7/18/2025 | 7/23/2025 3:59:53 PM EST |
| 41.00 | 7.25 | 8.50 | 7.88 | % | 0.19 | 0 | 0 | 0.84 | -0.73 | 0.04 | -0.04 | 7/23/2025 3:59:53 PM EST | |||
| 42.00 | 8.05 | 8.80 | 8.43 | % | 0.20 | 0 | 0 | 1.00 | -0.76 | 0.04 | -0.04 | 7/23/2025 3:59:53 PM EST | |||
| 43.00 | 8.95 | 10.20 | 9.58 | % | 0.22 | 0 | 0 | 0.95 | -0.79 | 0.04 | -0.03 | 7/23/2025 3:59:53 PM EST | |||
| 44.00 | 9.80 | 10.55 | 10.18 | % | 0.23 | 0 | 0 | 1.16 | -0.81 | 0.03 | -0.03 | 7/23/2025 3:59:53 PM EST | |||
| 45.00 | 10.70 | 11.00 | 10.85 | % | 0.24 | 0 | 0 | 1.10 | -0.84 | 0.03 | -0.03 | 7/23/2025 3:59:53 PM EST | |||
| 50.00 | 14.40 | 15.65 | 15.03 | % | 0.30 | 0 | 0 | 1.31 | -0.91 | 0.02 | -0.02 | 7/23/2025 3:59:53 PM EST |