Options Chain for MODERNA INC COM (MRNA) - $31.10 as of 7/22/2025 7:44:58 AM 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 | 14.90 | 17.15 | 16.03 | % | 1.07 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 16.00 | 14.60 | 15.35 | 14.98 | % | 0.94 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 17.00 | 12.95 | 14.65 | 13.80 | % | 0.81 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 18.00 | 12.00 | 14.00 | 13.00 | % | 0.72 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 19.00 | 11.90 | 12.65 | 12.28 | 12.75 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 20.00 | 10.90 | 11.60 | 11.25 | % | 0.56 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 21.00 | 9.90 | 10.15 | 10.03 | % | 0.48 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 22.00 | 8.95 | 9.15 | 9.05 | 9.85 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.45 | 0.99 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 22.50 | 8.45 | 9.15 | 8.80 | % | 0.39 | 0 | 0 | 1.13 | 0.99 | 0.01 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 23.00 | 7.95 | 8.75 | 8.35 | 6.42 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.31 | 0.99 | 0.01 | -0.01 | 7/1/2025 | 7/21/2025 3:59:57 PM EST |
| 24.00 | 7.00 | 7.20 | 7.10 | 7.50 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.86 | 0.97 | 0.02 | -0.01 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 25.00 | 6.15 | 6.25 | 6.20 | 6.25 | 0.00 | 0.00% | 0.25 | 0 | 25 | 0.65 | 0.95 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 26.00 | 5.15 | 5.40 | 5.28 | 7.10 | 0.00 | 0.00% | 0.20 | 0 | 54 | 0.59 | 0.91 | 0.04 | -0.02 | 7/9/2025 | 7/21/2025 3:59:57 PM EST |
| 27.00 | 4.40 | 4.55 | 4.48 | 4.70 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.66 | 0.86 | 0.05 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 28.00 | 3.65 | 3.80 | 3.73 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 81 | 0.68 | 0.79 | 0.07 | -0.04 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 28.50 | 2.43 | 3.45 | 2.94 | % | 0.10 | 0 | 0 | 1.48 | 0.75 | 0.07 | -0.04 | 7/21/2025 3:59:57 PM EST | |||
| 29.00 | 2.93 | 3.15 | 3.04 | 3.75 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.69 | 0.71 | 0.08 | -0.05 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 29.50 | 1.85 | 2.98 | 2.42 | % | 0.08 | 0 | 0 | 0.81 | 0.67 | 0.08 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 30.00 | 2.46 | 2.55 | 2.51 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 178 | 0.71 | 0.62 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 30.50 | 1.39 | 2.40 | 1.90 | % | 0.06 | 0 | 0 | 0.59 | 0.58 | 0.09 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 31.00 | 1.96 | 2.03 | 2.00 | 2.18 | 0.00 | 0.00% | 0.06 | 0 | 102 | 0.72 | 0.53 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 31.50 | 1.15 | 1.89 | 1.52 | 2.18 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.62 | 0.49 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 32.00 | 1.57 | 1.62 | 1.60 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 147 | 0.73 | 0.45 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 32.50 | 1.38 | 1.44 | 1.41 | 1.62 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.73 | 0.41 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 33.00 | 1.21 | 1.28 | 1.25 | 1.38 | 0.00 | 0.00% | 0.04 | 0 | 343 | 0.73 | 0.37 | 0.08 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 33.50 | 1.05 | 1.23 | 1.14 | % | 0.03 | 0 | 0 | 0.75 | 0.33 | 0.08 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 34.00 | 0.96 | 1.02 | 0.99 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 382 | 0.75 | 0.30 | 0.07 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 34.50 | 0.84 | 0.97 | 0.91 | % | 0.03 | 0 | 0 | 0.76 | 0.27 | 0.07 | -0.04 | 7/21/2025 3:59:57 PM EST | |||
| 35.00 | 0.76 | 0.80 | 0.78 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 855 | 0.76 | 0.24 | 0.07 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 35.50 | 0.00 | 0.71 | 0.36 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | 0.21 | 0.06 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 36.00 | 0.58 | 0.65 | 0.62 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 260 | 0.77 | 0.19 | 0.06 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 36.50 | 0.00 | 0.57 | 0.29 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.16 | 0.05 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 37.00 | 0.45 | 0.52 | 0.49 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 770 | 0.78 | 0.15 | 0.05 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 37.50 | 0.40 | 0.45 | 0.43 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | 0.13 | 0.04 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 38.00 | 0.35 | 0.41 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 408 | 0.78 | 0.12 | 0.04 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 39.00 | 0.27 | 0.32 | 0.30 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.80 | 0.09 | 0.03 | -0.02 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 40.00 | 0.22 | 0.26 | 0.24 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 313 | 0.82 | 0.07 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 41.00 | 0.17 | 0.21 | 0.19 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.06 | 0.02 | -0.02 | 7/15/2025 | 7/21/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.91 | 0.04 | 0.02 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.23 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.98 | 0.03 | 0.01 | -0.01 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.10 | 0.02 | 0.01 | -0.01 | 7/14/2025 | 7/21/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.02 | 0.01 | -0.01 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 47.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.20 | 0.01 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 48.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.23 | 0.01 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 49.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:57 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 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.22 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/21/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.22 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 1.28 | 0.64 | % | 0.03 | 0 | 0 | 1.82 | -0.01 | 0.01 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 23.00 | 0.01 | 0.18 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.75 | -0.01 | 0.01 | -0.01 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.21 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.85 | -0.03 | 0.02 | -0.01 | 7/15/2025 | 7/21/2025 3:59:57 PM EST |
| 25.00 | 0.11 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.65 | -0.05 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.28 | 0.14 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.73 | -0.09 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 27.00 | 0.39 | 0.47 | 0.43 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.69 | -0.14 | 0.05 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 28.00 | 0.65 | 0.72 | 0.69 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 165 | 0.70 | -0.21 | 0.07 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 28.50 | 0.00 | 0.88 | 0.44 | % | 0.02 | 0 | 0 | 0.81 | -0.25 | 0.07 | -0.04 | 7/21/2025 3:59:57 PM EST | |||
| 29.00 | 0.86 | 1.11 | 0.99 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 198 | 0.69 | -0.29 | 0.08 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 29.50 | 1.16 | 1.26 | 1.21 | 0.73 | 0.00 | 0.00% | 0.04 | 0 | 76 | 1.32 | -0.33 | 0.08 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 30.00 | 1.40 | 1.48 | 1.44 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 132 | 0.71 | -0.38 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 30.50 | 1.47 | 1.72 | 1.60 | 1.18 | 0.00 | 0.00% | 0.05 | 0 | 77 | 0.68 | -0.42 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 31.00 | 1.90 | 1.98 | 1.94 | 1.72 | 0.00 | 0.00% | 0.06 | 0 | 91 | 0.72 | -0.47 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 31.50 | 1.79 | 2.26 | 2.03 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.65 | -0.51 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 32.00 | 2.50 | 2.56 | 2.53 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 140 | 0.73 | -0.55 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 32.50 | 1.32 | 2.90 | 2.11 | % | 0.06 | 0 | 0 | 0.85 | -0.59 | 0.09 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 33.00 | 3.15 | 3.25 | 3.20 | 3.25 | 0.00 | 0.00% | 0.10 | 0 | 314 | 0.74 | -0.63 | 0.08 | -0.05 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 33.50 | 3.50 | 3.60 | 3.55 | 3.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.73 | -0.67 | 0.08 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 34.00 | 3.85 | 4.00 | 3.93 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 134 | 0.76 | -0.70 | 0.07 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 34.50 | 4.25 | 4.40 | 4.33 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.81 | -0.73 | 0.07 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 35.00 | 4.65 | 4.80 | 4.73 | 3.70 | 0.00 | 0.00% | 0.14 | 0 | 121 | 0.76 | -0.76 | 0.07 | -0.04 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 35.50 | 5.05 | 5.20 | 5.13 | % | 0.14 | 0 | 0 | 1.18 | -0.79 | 0.06 | -0.04 | 7/21/2025 3:59:57 PM EST | |||
| 36.00 | 5.50 | 5.65 | 5.58 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 46 | 1.00 | -0.81 | 0.06 | -0.04 | 7/14/2025 | 7/21/2025 3:59:57 PM EST |
| 36.50 | 5.90 | 6.05 | 5.98 | % | 0.16 | 0 | 0 | 0.77 | -0.84 | 0.05 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 37.00 | 6.35 | 6.50 | 6.43 | 4.65 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.13 | -0.85 | 0.05 | -0.03 | 7/11/2025 | 7/21/2025 3:59:57 PM EST |
| 37.50 | 6.80 | 8.85 | 7.83 | % | 0.21 | 0 | 0 | 0.94 | -0.87 | 0.04 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 38.00 | 7.25 | 7.40 | 7.33 | % | 0.19 | 0 | 0 | 1.26 | -0.88 | 0.04 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 39.00 | 8.20 | 8.30 | 8.25 | 7.24 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.80 | -0.91 | 0.03 | -0.02 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 40.00 | 9.10 | 9.35 | 9.23 | % | 0.23 | 0 | 0 | 1.04 | -0.93 | 0.03 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 41.00 | 9.55 | 10.25 | 9.90 | 8.09 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.97 | -0.94 | 0.02 | -0.02 | 7/11/2025 | 7/21/2025 3:59:57 PM EST |
| 42.00 | 11.05 | 11.25 | 11.15 | % | 0.27 | 0 | 0 | 1.29 | -0.96 | 0.02 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 43.00 | 12.00 | 12.25 | 12.13 | % | 0.28 | 0 | 0 | 1.38 | -0.97 | 0.01 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 44.00 | 12.45 | 13.20 | 12.83 | % | 0.29 | 0 | 0 | 1.05 | -0.98 | 0.01 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 45.00 | 13.95 | 14.20 | 14.08 | % | 0.31 | 0 | 0 | 1.38 | -0.98 | 0.01 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 46.00 | 14.95 | 15.15 | 15.05 | % | 0.33 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 47.00 | 15.95 | 16.10 | 16.03 | % | 0.34 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 48.00 | 16.95 | 17.20 | 17.08 | % | 0.36 | 0 | 0 | 1.54 | -0.99 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 49.00 | 17.75 | 18.15 | 17.95 | % | 0.37 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 50.00 | 18.95 | 19.10 | 19.03 | % | 0.38 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST |