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 | 9.05 | 9.25 | 9.15 | % | 0.61 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 16.00 | 8.05 | 8.25 | 8.15 | % | 0.51 | 0 | 0 | 1.33 | 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 | 1.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 18.00 | 6.05 | 6.20 | 6.13 | 7.01 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 19.00 | 5.10 | 5.30 | 5.20 | % | 0.27 | 0 | 0 | 0.92 | 0.99 | 0.01 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 20.00 | 4.10 | 4.25 | 4.18 | 4.20 | -2.32 | -35.59% | 0.21 | 11 | 3 | 0.70 | 0.97 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 21.00 | 3.15 | 3.60 | 3.38 | 3.30 | % | 0.16 | 1 | 0 | 0.44 | 0.92 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 22.00 | 2.23 | 2.40 | 2.32 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.51 | 0.84 | 0.10 | -0.02 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 22.50 | 1.92 | 2.03 | 1.98 | % | 0.09 | 0 | 0 | 0.52 | 0.77 | 0.12 | -0.03 | 8/29/2025 3:59:52 PM EST | |||
| 23.00 | 1.58 | 1.64 | 1.61 | 1.58 | -0.72 | -31.31% | 0.07 | 11 | 1 | 0.50 | 0.70 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 24.00 | 1.02 | 1.07 | 1.05 | 1.05 | -0.23 | -17.97% | 0.04 | 59 | 97 | 0.52 | 0.54 | 0.16 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 25.00 | 0.63 | 0.68 | 0.66 | 0.70 | -0.23 | -24.74% | 0.03 | 186 | 278 | 0.53 | 0.39 | 0.15 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 25.50 | 0.49 | 0.53 | 0.51 | 0.53 | -0.13 | -19.70% | 0.02 | 17 | 827 | 0.55 | 0.32 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 26.00 | 0.38 | 0.42 | 0.40 | 0.39 | -0.17 | -30.36% | 0.02 | 229 | 544 | 0.56 | 0.27 | 0.12 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 26.50 | 0.30 | 0.34 | 0.32 | 0.33 | -0.17 | -34.00% | 0.01 | 71 | 314 | 0.57 | 0.22 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 27.00 | 0.23 | 0.25 | 0.24 | 0.25 | -0.10 | -28.58% | 0.01 | 80 | 493 | 0.58 | 0.18 | 0.09 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 27.50 | 0.19 | 0.23 | 0.21 | 0.20 | -0.10 | -33.34% | 0.01 | 6 | 23 | 0.60 | 0.15 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 28.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.09 | -34.62% | 0.01 | 44 | 1,436 | 0.62 | 0.12 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 28.50 | 0.12 | 0.16 | 0.14 | 0.15 | -0.05 | -25.00% | 0.00 | 40 | 6 | 0.64 | 0.10 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 29.00 | 0.08 | 0.12 | 0.10 | 0.11 | -0.07 | -38.89% | 0.00 | 2 | 127 | 0.63 | 0.08 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 29.50 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.77 | 0.06 | 0.04 | -0.01 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 30.00 | 0.05 | 0.14 | 0.10 | 0.09 | -0.04 | -30.77% | 0.00 | 8 | 267 | 0.70 | 0.05 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 30.50 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.04 | 0.03 | -0.01 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 31.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 276 | 0.74 | 0.03 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 31.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.02 | 0.02 | -0.01 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 7 | 283 | 1.02 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 23 | 284 | 0.97 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 386 | 1.07 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.13 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.28 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.17 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.27 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.55 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 251 | 1.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 42.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 43.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 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 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.08 | 0.04 | 0.05 | % | 0.00 | 3 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 18.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.93 | -0.01 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.12 | 0.06 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 309 | 0.71 | -0.03 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 21.00 | 0.08 | 0.11 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 3 | 127 | 0.53 | -0.08 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 22.00 | 0.20 | 0.24 | 0.22 | 0.26 | -0.01 | -3.71% | 0.01 | 13 | 166 | 0.51 | -0.16 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 22.50 | 0.31 | 0.35 | 0.33 | 0.34 | +0.01 | +3.03% | 0.01 | 14 | 104 | 0.51 | -0.23 | 0.12 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 23.00 | 0.46 | 0.51 | 0.49 | 0.47 | -0.01 | -2.09% | 0.02 | 100 | 1,163 | 0.52 | -0.30 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 24.00 | 0.89 | 0.95 | 0.92 | 0.98 | +0.15 | +18.08% | 0.04 | 35 | 418 | 0.53 | -0.46 | 0.16 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 25.00 | 1.41 | 1.61 | 1.51 | 1.46 | +0.06 | +4.29% | 0.06 | 35 | 1,742 | 0.55 | -0.61 | 0.15 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 25.50 | 1.85 | 1.92 | 1.89 | 1.84 | +0.06 | +3.38% | 0.07 | 70 | 44 | 0.56 | -0.68 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 26.00 | 2.25 | 2.40 | 2.33 | 2.24 | +0.15 | +7.18% | 0.09 | 55 | 172 | 0.57 | -0.73 | 0.12 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 26.50 | 2.58 | 2.82 | 2.70 | 2.86 | +0.33 | +13.05% | 0.10 | 1 | 30 | 0.58 | -0.78 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 27.00 | 3.05 | 3.20 | 3.13 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 94 | 0.56 | -0.82 | 0.09 | -0.03 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 27.50 | 3.45 | 3.65 | 3.55 | % | 0.13 | 0 | 0 | 0.57 | -0.85 | 0.08 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 28.00 | 3.90 | 4.10 | 4.00 | 3.95 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.69 | -0.88 | 0.07 | -0.02 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 28.50 | 4.40 | 4.60 | 4.50 | 4.67 | % | 0.16 | 1 | 0 | 0.74 | -0.90 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 29.00 | 4.90 | 5.05 | 4.98 | 2.34 | 0.00 | 0.00% | 0.17 | 0 | 29 | 0.74 | -0.92 | 0.05 | -0.02 | 8/22/2025 | 8/29/2025 3:59:52 PM EST |
| 29.50 | 5.40 | 5.60 | 5.50 | % | 0.19 | 0 | 0 | 0.84 | -0.94 | 0.04 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 30.00 | 5.90 | 6.05 | 5.98 | 5.32 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.83 | -0.95 | 0.03 | -0.01 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 30.50 | 6.40 | 6.55 | 6.48 | 6.47 | % | 0.21 | 6 | 0 | 0.88 | -0.96 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 31.00 | 6.90 | 7.00 | 6.95 | 7.04 | +0.26 | +3.84% | 0.22 | 11 | 107 | 0.85 | -0.97 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 31.50 | 7.30 | 7.55 | 7.43 | % | 0.24 | 0 | 0 | 0.97 | -0.98 | 0.02 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 32.00 | 7.85 | 8.00 | 7.93 | 7.97 | +0.58 | +7.85% | 0.25 | 15 | 18 | 0.93 | -0.99 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 33.00 | 8.15 | 9.50 | 8.83 | 5.73 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.57 | -0.99 | 0.01 | 0.00 | 8/15/2025 | 8/29/2025 3:59:52 PM EST |
| 34.00 | 9.35 | 10.20 | 9.78 | 9.95 | +3.73 | +59.97% | 0.29 | 12 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 35.00 | 10.80 | 11.00 | 10.90 | 8.93 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:52 PM EST |
| 36.00 | 11.80 | 12.00 | 11.90 | 8.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.22 | -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 | 1.29 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 38.00 | 13.80 | 14.00 | 13.90 | % | 0.37 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 39.00 | 14.85 | 15.00 | 14.93 | % | 0.38 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 40.00 | 15.80 | 16.05 | 15.93 | % | 0.40 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 41.00 | 16.85 | 17.00 | 16.93 | % | 0.41 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 42.00 | 17.80 | 18.00 | 17.90 | % | 0.43 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 43.00 | 18.80 | 19.00 | 18.90 | % | 0.44 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 45.00 | 20.80 | 21.00 | 20.90 | 18.24 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |