Options Chain for MODERNA INC COM (MRNA) - $27.12 as of 8/22/2025 8:22:48 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 | 10.40 | 13.85 | 12.13 | % | 0.81 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 17.00 | 9.30 | 11.35 | 10.33 | % | 0.61 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 18.00 | 8.45 | 9.50 | 8.98 | % | 0.50 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 19.00 | 8.00 | 8.20 | 8.10 | 7.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 7.10 | 7.25 | 7.18 | 6.60 | +0.35 | +5.60% | 0.36 | 1 | 26 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 6.00 | 6.20 | 6.10 | 5.65 | +0.86 | +17.96% | 0.29 | 1 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 22.00 | 4.95 | 5.20 | 5.08 | 5.42 | +0.41 | +8.19% | 0.23 | 9 | 5 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 22.50 | 4.50 | 4.75 | 4.63 | 4.95 | -0.88 | -15.10% | 0.21 | 10 | 9 | 0.86 | 1.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 4.05 | 4.25 | 4.15 | 4.82 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.78 | 0.99 | 0.02 | -0.01 | 8/4/2025 | 8/22/2025 3:59:55 PM EST |
| 23.50 | 3.55 | 3.80 | 3.68 | 3.15 | % | 0.16 | 1 | 0 | 0.79 | 0.98 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 24.00 | 2.99 | 3.25 | 3.12 | 3.35 | +0.85 | +34.00% | 0.13 | 4 | 14 | 0.61 | 0.96 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 24.50 | 2.58 | 2.81 | 2.70 | 2.75 | +0.61 | +28.51% | 0.11 | 1 | 2 | 0.61 | 0.93 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 2.19 | 2.33 | 2.26 | 2.22 | +0.60 | +37.04% | 0.09 | 38 | 60 | 0.52 | 0.88 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 25.50 | 1.77 | 1.88 | 1.83 | 1.81 | +0.53 | +41.41% | 0.07 | 41 | 215 | 0.50 | 0.82 | 0.14 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 1.41 | 1.47 | 1.44 | 1.43 | +0.50 | +53.77% | 0.06 | 512 | 755 | 0.50 | 0.74 | 0.18 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 26.50 | 1.07 | 1.13 | 1.10 | 1.07 | +0.40 | +59.71% | 0.04 | 447 | 305 | 0.49 | 0.65 | 0.20 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 27.00 | 0.81 | 0.85 | 0.83 | 0.78 | +0.28 | +56.00% | 0.03 | 436 | 5,432 | 0.50 | 0.55 | 0.22 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 27.50 | 0.59 | 0.62 | 0.61 | 0.56 | +0.19 | +51.36% | 0.02 | 9,347 | 14,580 | 0.51 | 0.44 | 0.21 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 28.00 | 0.42 | 0.43 | 0.43 | 0.43 | +0.16 | +59.26% | 0.02 | 8,880 | 15,321 | 0.51 | 0.34 | 0.19 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 28.50 | 0.30 | 0.32 | 0.31 | 0.29 | +0.08 | +38.10% | 0.01 | 4,850 | 5,471 | 0.53 | 0.26 | 0.16 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 29.00 | 0.21 | 0.23 | 0.22 | 0.21 | +0.05 | +31.25% | 0.01 | 1,254 | 10,497 | 0.54 | 0.20 | 0.13 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 29.50 | 0.13 | 0.17 | 0.15 | 0.16 | +0.04 | +33.34% | 0.01 | 16,262 | 4,810 | 0.55 | 0.15 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 0.11 | 0.13 | 0.12 | 0.11 | +0.01 | +10.00% | 0.00 | 937 | 15,277 | 0.58 | 0.12 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 30.50 | 0.09 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 4,707 | 448 | 0.63 | 0.08 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 31.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 51 | 260 | 0.64 | 0.07 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 31.50 | 0.04 | 0.08 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 53 | 50 | 0.66 | 0.05 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 32.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 14 | 252 | 0.68 | 0.04 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 32.50 | 0.02 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 0.00 | 6 | 2 | 0.71 | 0.03 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 33.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 22 | 279 | 0.75 | 0.02 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 33.50 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.02 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 34.00 | 0.01 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 39 | 409 | 0.76 | 0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 34.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.95 | 0.00 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 41 | 382 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 35.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 36.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 240 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 36.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.07 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.07 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.13 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 89 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.25 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.31 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.42 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.59 | 0.30 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.18 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:55 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.94 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.67 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 927 | 0.65 | -0.01 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 23.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 25 | 52 | 0.55 | -0.02 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 24.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 68 | 325 | 0.54 | -0.04 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 24.50 | 0.05 | 0.08 | 0.07 | 0.05 | -0.15 | -75.00% | 0.00 | 27 | 48 | 0.52 | -0.07 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.16 | -59.26% | 0.00 | 184 | 1,199 | 0.52 | -0.12 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 25.50 | 0.17 | 0.20 | 0.19 | 0.21 | -0.25 | -54.35% | 0.01 | 92 | 383 | 0.50 | -0.18 | 0.14 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 0.28 | 0.31 | 0.30 | 0.30 | -0.40 | -57.15% | 0.01 | 495 | 518 | 0.50 | -0.26 | 0.18 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 26.50 | 0.44 | 0.47 | 0.46 | 0.46 | -0.49 | -51.58% | 0.02 | 237 | 345 | 0.50 | -0.35 | 0.20 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 27.00 | 0.65 | 0.70 | 0.68 | 0.71 | -0.55 | -43.66% | 0.03 | 739 | 322 | 0.50 | -0.45 | 0.22 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 27.50 | 0.93 | 0.98 | 0.96 | 0.96 | -0.69 | -41.82% | 0.03 | 73 | 94 | 0.51 | -0.56 | 0.21 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 28.00 | 1.25 | 1.32 | 1.29 | 1.26 | -0.84 | -40.00% | 0.05 | 181 | 2,240 | 0.52 | -0.66 | 0.19 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 28.50 | 1.63 | 1.69 | 1.66 | 1.63 | -0.66 | -28.83% | 0.06 | 24 | 20 | 0.53 | -0.74 | 0.16 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 29.00 | 2.04 | 2.11 | 2.08 | 2.05 | -0.32 | -13.51% | 0.07 | 2,638 | 306 | 0.54 | -0.80 | 0.13 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 29.50 | 2.40 | 2.59 | 2.50 | 2.31 | -1.04 | -31.05% | 0.08 | 1 | 4 | 0.50 | -0.85 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 2.94 | 3.05 | 3.00 | 3.04 | -0.77 | -20.21% | 0.10 | 108 | 350 | 0.60 | -0.88 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 30.50 | 3.40 | 3.60 | 3.50 | 3.33 | -1.01 | -23.28% | 0.11 | 2 | 22 | 0.80 | -0.92 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 31.00 | 3.85 | 4.00 | 3.93 | 3.75 | -1.08 | -22.36% | 0.13 | 30 | 194 | 0.55 | -0.93 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 31.50 | 4.30 | 4.55 | 4.43 | 5.27 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.79 | -0.95 | 0.04 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 32.00 | 4.45 | 5.00 | 4.73 | 4.95 | -0.79 | -13.77% | 0.15 | 1 | 23 | 0.85 | -0.96 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 32.50 | 5.35 | 5.50 | 5.43 | % | 0.17 | 0 | 0 | 0.99 | -0.97 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 33.00 | 5.85 | 6.05 | 5.95 | 6.45 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.97 | -0.98 | 0.02 | -0.01 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 33.50 | 6.35 | 6.55 | 6.45 | % | 0.19 | 0 | 0 | 1.02 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 34.00 | 6.80 | 6.95 | 6.88 | 6.55 | -0.57 | -8.01% | 0.20 | 2 | 15 | 1.17 | -0.99 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 34.50 | 7.20 | 7.45 | 7.33 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 7.80 | 7.95 | 7.88 | 8.46 | 0.00 | 0.00% | 0.23 | 0 | 16 | 1.43 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:55 PM EST |
| 35.50 | 8.00 | 8.50 | 8.25 | % | 0.23 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 36.00 | 8.45 | 8.95 | 8.70 | 8.92 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.38 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:55 PM EST |
| 36.50 | 9.25 | 9.50 | 9.38 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 37.00 | 9.80 | 9.95 | 9.88 | 5.68 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:55 PM EST |
| 37.50 | 10.15 | 10.50 | 10.33 | % | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 38.00 | 10.80 | 10.95 | 10.88 | % | 0.29 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 39.00 | 11.80 | 11.95 | 11.88 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 40.00 | 12.15 | 13.00 | 12.58 | 13.01 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:55 PM EST |
| 41.00 | 13.65 | 14.00 | 13.83 | % | 0.34 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 42.00 | 14.75 | 14.95 | 14.85 | % | 0.35 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 43.00 | 15.75 | 16.00 | 15.88 | % | 0.37 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 44.00 | 16.75 | 16.95 | 16.85 | % | 0.38 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 45.00 | 17.15 | 18.00 | 17.58 | % | 0.39 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 50.00 | 22.25 | 23.00 | 22.63 | % | 0.45 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |