Options Chain for MODERNA INC COM (MRNA) - $24.28 as of 9/5/2025 3:21:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.90 | 13.25 | 11.58 | % | 0.83 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 15.00 | 9.00 | 12.25 | 10.63 | % | 0.71 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 16.00 | 8.00 | 11.25 | 9.63 | % | 0.60 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 17.00 | 8.00 | 10.20 | 9.10 | % | 0.54 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 18.00 | 6.95 | 9.25 | 8.10 | 7.01 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/5/2025 4:00:03 PM EST |
| 19.00 | 6.00 | 8.25 | 7.13 | % | 0.38 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 20.00 | 5.05 | 6.30 | 5.68 | 5.11 | +0.91 | +21.67% | 0.28 | 10 | 11 | 2.49 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 20.50 | 4.60 | 5.80 | 5.20 | % | 0.25 | 0 | 0 | 2.34 | 1.00 | 0.01 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 21.00 | 4.10 | 5.15 | 4.63 | 3.35 | 0.00 | 0.00% | 0.22 | 0 | 31 | 2.27 | 0.99 | 0.01 | -0.01 | 9/4/2025 | 9/5/2025 4:00:03 PM EST |
| 21.50 | 3.60 | 4.30 | 3.95 | 3.74 | +0.85 | +29.42% | 0.18 | 1 | 1 | 1.93 | 0.98 | 0.02 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 22.00 | 3.10 | 3.25 | 3.18 | 3.30 | +1.19 | +56.40% | 0.14 | 47 | 58 | 0.75 | 0.96 | 0.04 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 22.50 | 2.64 | 3.10 | 2.87 | 2.87 | +0.89 | +44.95% | 0.13 | 8 | 11 | 0.70 | 0.93 | 0.07 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 23.00 | 2.20 | 2.46 | 2.33 | 2.36 | +0.71 | +43.03% | 0.10 | 85 | 74 | 0.62 | 0.89 | 0.10 | -0.03 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 23.50 | 1.76 | 1.89 | 1.83 | 1.70 | +0.45 | +36.00% | 0.08 | 1 | 12 | 0.52 | 0.82 | 0.14 | -0.04 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 24.00 | 1.41 | 1.49 | 1.45 | 1.47 | +0.50 | +51.55% | 0.06 | 492 | 661 | 0.55 | 0.74 | 0.17 | -0.05 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 24.50 | 1.07 | 1.16 | 1.12 | 1.11 | +0.39 | +54.17% | 0.05 | 10,321 | 10,427 | 0.54 | 0.65 | 0.20 | -0.05 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 25.00 | 0.82 | 0.86 | 0.84 | 0.83 | +0.30 | +56.61% | 0.03 | 2,086 | 10,606 | 0.55 | 0.55 | 0.21 | -0.06 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 25.50 | 0.59 | 0.64 | 0.62 | 0.62 | +0.24 | +63.16% | 0.02 | 5,475 | 15,822 | 0.54 | 0.44 | 0.21 | -0.06 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 26.00 | 0.42 | 0.45 | 0.44 | 0.44 | +0.16 | +57.15% | 0.02 | 23,659 | 11,365 | 0.55 | 0.35 | 0.19 | -0.05 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 26.50 | 0.31 | 0.33 | 0.32 | 0.32 | +0.11 | +52.39% | 0.01 | 2,081 | 408 | 0.58 | 0.27 | 0.16 | -0.05 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 27.00 | 0.21 | 0.23 | 0.22 | 0.22 | +0.06 | +37.50% | 0.01 | 5,569 | 25,543 | 0.57 | 0.20 | 0.14 | -0.04 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 27.50 | 0.15 | 0.16 | 0.16 | 0.16 | +0.05 | +45.46% | 0.01 | 12,152 | 66 | 0.60 | 0.15 | 0.11 | -0.04 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 28.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.03 | +33.34% | 0.00 | 243 | 1,440 | 0.63 | 0.11 | 0.09 | -0.03 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 28.50 | 0.07 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 0.00 | 224 | 96 | 0.63 | 0.08 | 0.07 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 29.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 77 | 714 | 0.65 | 0.06 | 0.05 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 29.50 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.76 | 0.03 | 0.03 | -0.01 | 9/3/2025 | 9/5/2025 4:00:03 PM EST |
| 30.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 72 | 268 | 0.73 | 0.02 | 0.03 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 30.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.86 | 0.01 | 0.02 | -0.01 | 9/4/2025 | 9/5/2025 4:00:03 PM EST |
| 31.00 | 0.01 | 0.03 | 0.02 | 0.05 | +0.01 | +25.00% | 0.00 | 12 | 314 | 0.72 | 0.01 | 0.01 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.01 | 0.00 | 8/27/2025 | 9/5/2025 4:00:03 PM EST |
| 32.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:03 PM EST |
| 33.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 259 | 0.87 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 378 | 0.91 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 105 | 0.99 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.06 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.20 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/5/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.26 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/5/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.32 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 42.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 43.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.57 | 0.29 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/5/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 100 | 100 | 1.04 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.89 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 314 | 0.74 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 13 | 21 | 0.67 | 0.00 | 0.01 | 0.00 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 236 | 372 | 0.66 | -0.01 | 0.01 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | -0.02 | 0.02 | -0.01 | 9/4/2025 | 9/5/2025 4:00:03 PM EST |
| 22.00 | 0.03 | 0.04 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 61 | 278 | 0.57 | -0.04 | 0.04 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 22.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.14 | -66.67% | 0.00 | 432 | 419 | 0.55 | -0.07 | 0.07 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 23.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.18 | -62.07% | 0.00 | 408 | 1,478 | 0.54 | -0.11 | 0.10 | -0.03 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 23.50 | 0.17 | 0.21 | 0.19 | 0.18 | -0.25 | -58.14% | 0.01 | 542 | 60 | 0.55 | -0.18 | 0.14 | -0.04 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 24.00 | 0.29 | 0.32 | 0.31 | 0.32 | -0.38 | -54.29% | 0.01 | 816 | 718 | 0.54 | -0.26 | 0.17 | -0.05 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 24.50 | 0.45 | 0.48 | 0.47 | 0.47 | -0.45 | -48.92% | 0.02 | 247 | 88 | 0.55 | -0.35 | 0.20 | -0.05 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 25.00 | 0.66 | 0.70 | 0.68 | 0.71 | -0.47 | -39.84% | 0.03 | 393 | 1,796 | 0.55 | -0.45 | 0.21 | -0.06 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 25.50 | 0.94 | 1.03 | 0.99 | 0.91 | -0.64 | -41.29% | 0.04 | 113 | 105 | 0.57 | -0.56 | 0.21 | -0.06 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 26.00 | 1.26 | 1.37 | 1.32 | 1.30 | -0.65 | -33.34% | 0.05 | 304 | 264 | 0.58 | -0.65 | 0.19 | -0.05 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 26.50 | 1.53 | 1.78 | 1.66 | 1.70 | -1.03 | -37.73% | 0.06 | 50 | 33 | 0.55 | -0.73 | 0.16 | -0.05 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 27.00 | 2.03 | 2.14 | 2.09 | 1.98 | -1.20 | -37.74% | 0.08 | 5 | 98 | 0.59 | -0.80 | 0.14 | -0.04 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 27.50 | 2.38 | 2.73 | 2.56 | 2.74 | -0.90 | -24.73% | 0.09 | 1 | 17 | 0.82 | -0.85 | 0.11 | -0.04 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 28.00 | 2.80 | 3.20 | 3.00 | 3.17 | -0.88 | -21.73% | 0.11 | 5 | 21 | 0.88 | -0.89 | 0.09 | -0.03 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 28.50 | 3.15 | 4.70 | 3.93 | 3.90 | -0.77 | -16.49% | 0.14 | 1 | 1 | 2.20 | -0.92 | 0.07 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 29.00 | 3.85 | 4.00 | 3.93 | 4.30 | -0.55 | -11.34% | 0.14 | 19 | 31 | 0.99 | -0.94 | 0.05 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 29.50 | 4.25 | 5.70 | 4.98 | % | 0.17 | 0 | 0 | 2.45 | -0.97 | 0.03 | -0.01 | 9/5/2025 4:00:03 PM EST | |||
| 30.00 | 4.85 | 5.05 | 4.95 | 4.88 | -1.24 | -20.27% | 0.17 | 4 | 17 | 1.00 | -0.98 | 0.03 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 30.50 | 5.35 | 6.25 | 5.80 | 5.29 | -1.18 | -18.24% | 0.19 | 2 | 6 | 1.82 | -0.99 | 0.02 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 31.00 | 5.75 | 6.05 | 5.90 | 6.00 | -1.07 | -15.14% | 0.19 | 2 | 102 | 1.46 | -0.99 | 0.01 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 31.50 | 6.30 | 7.70 | 7.00 | % | 0.22 | 0 | 0 | 2.77 | -1.00 | 0.01 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 32.00 | 6.75 | 8.20 | 7.48 | 7.97 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/5/2025 4:00:03 PM EST |
| 33.00 | 6.90 | 8.50 | 7.70 | 5.73 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/5/2025 4:00:03 PM EST |
| 34.00 | 8.80 | 9.00 | 8.90 | 8.82 | -1.16 | -11.63% | 0.26 | 12 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 35.00 | 9.70 | 11.65 | 10.68 | 8.93 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 9/5/2025 4:00:03 PM EST |
| 36.00 | 10.80 | 12.20 | 11.50 | 8.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/5/2025 4:00:03 PM EST |
| 37.00 | 11.80 | 13.65 | 12.73 | % | 0.34 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 38.00 | 12.80 | 14.65 | 13.73 | % | 0.36 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 39.00 | 13.75 | 15.65 | 14.70 | % | 0.38 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 40.00 | 14.70 | 16.65 | 15.68 | % | 0.39 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 41.00 | 15.80 | 17.65 | 16.73 | % | 0.41 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 42.00 | 16.65 | 18.65 | 17.65 | % | 0.42 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 43.00 | 17.75 | 19.65 | 18.70 | % | 0.43 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 45.00 | 19.75 | 21.65 | 20.70 | 18.24 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/5/2025 4:00:03 PM EST |