Options Chain for MODERNA INC COM (MRNA) - $24.47 as of 8/29/2025 3:40:16 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 | 8.80 | 10.20 | 9.50 | % | 0.63 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 16.00 | 7.60 | 8.65 | 8.13 | % | 0.51 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 17.00 | 7.05 | 7.20 | 7.13 | % | 0.42 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 18.00 | 6.05 | 6.15 | 6.10 | 6.01 | % | 0.34 | 1 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 19.00 | 5.00 | 5.20 | 5.10 | % | 0.27 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 20.00 | 4.05 | 4.20 | 4.13 | 3.93 | -7.72 | -66.27% | 0.21 | 9 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 21.00 | 2.93 | 3.20 | 3.07 | 3.90 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.81 | 0.98 | 0.03 | -0.01 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 22.00 | 2.12 | 2.19 | 2.16 | 2.23 | -0.21 | -8.61% | 0.10 | 3 | 24 | 0.41 | 0.93 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 22.50 | 1.64 | 1.76 | 1.70 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.39 | 0.87 | 0.14 | -0.03 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 23.00 | 1.26 | 1.34 | 1.30 | 1.25 | -0.20 | -13.80% | 0.06 | 11 | 7 | 0.44 | 0.79 | 0.19 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 23.50 | 0.91 | 0.98 | 0.95 | 0.83 | -0.51 | -38.06% | 0.04 | 186 | 179 | 0.44 | 0.68 | 0.24 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 24.00 | 0.63 | 0.68 | 0.66 | 0.68 | -0.31 | -31.32% | 0.03 | 740 | 216 | 0.45 | 0.55 | 0.27 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 24.50 | 0.43 | 0.46 | 0.45 | 0.43 | -0.31 | -41.90% | 0.02 | 5,412 | 486 | 0.46 | 0.41 | 0.26 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 25.00 | 0.28 | 0.30 | 0.29 | 0.28 | -0.26 | -48.15% | 0.01 | 759 | 2,952 | 0.47 | 0.30 | 0.23 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 25.50 | 0.18 | 0.20 | 0.19 | 0.21 | -0.13 | -38.24% | 0.01 | 555 | 20,013 | 0.48 | 0.21 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 26.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.14 | -51.86% | 0.01 | 5,355 | 15,105 | 0.51 | 0.15 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 26.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.11 | -55.00% | 0.00 | 143 | 14,354 | 0.53 | 0.10 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 27.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 18 | 14,506 | 0.56 | 0.07 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 27.50 | 0.05 | 0.07 | 0.06 | 0.08 | -0.01 | -11.12% | 0.00 | 26 | 22,357 | 0.62 | 0.04 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 28.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 28 | 10,926 | 0.67 | 0.03 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 28.50 | 0.01 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.65 | 0.02 | 0.03 | -0.01 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 29.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 57 | 5,193 | 0.67 | 0.01 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 29.50 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.72 | 0.01 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 87 | 809 | 0.79 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 30.50 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.91 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 11 | 177 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 31.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 394 | 1.01 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 267 | 1.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 33.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.08 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 234 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 34.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 270 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 40 | 1.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.24 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 42.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 43.00 | 0.00 | 0.01 | 0.01 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.19 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.96 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:52 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 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.77 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 927 | 443 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 123 | 89 | 0.51 | -0.02 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 22.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 70 | 149 | 0.46 | -0.07 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 22.50 | 0.09 | 0.11 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 201 | 114 | 0.45 | -0.13 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 23.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.02 | -10.00% | 0.01 | 526 | 1,146 | 0.45 | -0.21 | 0.19 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 23.50 | 0.31 | 0.35 | 0.33 | 0.33 | +0.03 | +10.00% | 0.01 | 370 | 822 | 0.45 | -0.32 | 0.24 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 24.00 | 0.53 | 0.58 | 0.56 | 0.55 | +0.11 | +25.00% | 0.02 | 470 | 2,563 | 0.46 | -0.45 | 0.27 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 24.50 | 0.82 | 0.87 | 0.85 | 0.79 | +0.10 | +14.50% | 0.03 | 353 | 273 | 0.47 | -0.59 | 0.26 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 25.00 | 1.16 | 1.22 | 1.19 | 1.18 | +0.14 | +13.47% | 0.05 | 162 | 2,014 | 0.49 | -0.70 | 0.23 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 25.50 | 1.54 | 1.63 | 1.59 | 1.48 | +0.01 | +0.68% | 0.06 | 106 | 173 | 0.50 | -0.79 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 26.00 | 1.98 | 2.07 | 2.03 | 1.96 | +0.17 | +9.50% | 0.08 | 21 | 2,796 | 0.52 | -0.85 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 26.50 | 2.43 | 2.56 | 2.50 | 2.48 | +0.21 | +9.26% | 0.09 | 53 | 62 | 0.65 | -0.90 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 27.00 | 2.92 | 3.05 | 2.99 | 2.88 | -0.02 | -0.69% | 0.11 | 25 | 707 | 0.72 | -0.93 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 27.50 | 3.40 | 3.50 | 3.45 | 3.35 | +0.90 | +36.74% | 0.13 | 20 | 2,326 | 0.72 | -0.96 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 28.00 | 3.90 | 4.00 | 3.95 | 3.85 | +0.04 | +1.05% | 0.14 | 9 | 199 | 0.80 | -0.97 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 28.50 | 4.35 | 4.50 | 4.43 | 4.64 | +2.78 | +149.47% | 0.16 | 1 | 33 | 0.86 | -0.98 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 29.00 | 4.85 | 5.00 | 4.93 | 4.89 | +0.29 | +6.31% | 0.17 | 1 | 322 | 0.93 | -0.99 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 29.50 | 5.35 | 5.50 | 5.43 | 2.23 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.99 | -0.99 | 0.01 | 0.00 | 8/18/2025 | 8/29/2025 3:59:52 PM EST |
| 30.00 | 5.85 | 6.00 | 5.93 | 6.07 | +0.43 | +7.63% | 0.20 | 3 | 66 | 1.06 | -1.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 30.50 | 6.35 | 6.50 | 6.43 | 6.54 | +0.34 | +5.49% | 0.21 | 1 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 31.00 | 6.65 | 7.45 | 7.05 | 6.88 | +0.83 | +13.72% | 0.23 | 3 | 12 | 1.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 31.50 | 7.35 | 7.50 | 7.43 | 3.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:52 PM EST |
| 32.00 | 7.70 | 8.00 | 7.85 | 4.64 | 0.00 | 0.00% | 0.25 | 0 | 26 | 2.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:52 PM EST |
| 32.50 | 8.30 | 8.50 | 8.40 | % | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 33.00 | 8.85 | 9.00 | 8.93 | 3.85 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:52 PM EST |
| 33.50 | 9.30 | 9.50 | 9.40 | % | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 34.00 | 9.85 | 10.00 | 9.93 | 9.66 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 34.50 | 10.30 | 10.50 | 10.40 | % | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 35.00 | 10.85 | 11.00 | 10.93 | 10.90 | +0.18 | +1.68% | 0.31 | 1 | 4 | 1.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 36.00 | 11.85 | 12.00 | 11.93 | 8.52 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:52 PM EST |
| 37.00 | 12.80 | 13.00 | 12.90 | % | 0.35 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 38.00 | 13.85 | 14.00 | 13.93 | 12.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 39.00 | 14.85 | 15.00 | 14.93 | % | 0.38 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 40.00 | 15.85 | 16.00 | 15.93 | 12.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:52 PM EST |
| 41.00 | 16.80 | 17.00 | 16.90 | % | 0.41 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 42.00 | 17.85 | 18.00 | 17.93 | % | 0.43 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 43.00 | 18.85 | 19.00 | 18.93 | % | 0.44 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 44.00 | 19.80 | 20.00 | 19.90 | % | 0.45 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 45.00 | 20.80 | 21.00 | 20.90 | % | 0.46 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 50.00 | 25.80 | 26.00 | 25.90 | % | 0.52 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST |