Options Chain for MODERNA INC COM (MRNA) - $33.91 as of 7/29/2025 2:22:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 19.65 | 20.05 | 19.85 | 18.83 | 0.00 | 0.00% | 1.59 | 0 | 87 | 1.62 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:58:48 PM EST |
| 15.00 | 17.10 | 18.40 | 17.75 | 14.86 | 0.00 | 0.00% | 1.18 | 0 | 30 | 1.84 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:58:48 PM EST |
| 17.50 | 14.70 | 15.00 | 14.85 | 14.30 | 0.00 | 0.00% | 0.85 | 0 | 12 | 1.03 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:58:48 PM EST |
| 19.00 | 13.40 | 13.55 | 13.48 | 14.10 | +1.60 | +12.80% | 0.71 | 1 | 11 | 0.85 | 0.99 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 20.00 | 12.30 | 12.55 | 12.43 | 12.40 | -2.35 | -15.94% | 0.62 | 1 | 99 | 0.82 | 0.98 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 21.00 | 11.40 | 11.65 | 11.53 | % | 0.55 | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.01 | 7/29/2025 2:58:48 PM EST | |||
| 22.50 | 10.00 | 10.15 | 10.08 | 10.40 | -1.65 | -13.70% | 0.45 | 11 | 497 | 0.62 | 0.95 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 24.00 | 8.65 | 8.80 | 8.73 | 8.90 | % | 0.36 | 4 | 0 | 0.60 | 0.92 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:58:48 PM EST | |
| 25.00 | 7.80 | 7.90 | 7.85 | 7.85 | -2.15 | -21.50% | 0.31 | 8 | 965 | 0.61 | 0.90 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 26.00 | 6.95 | 7.10 | 7.03 | 7.35 | -1.45 | -16.48% | 0.27 | 1 | 12 | 0.62 | 0.87 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 27.00 | 6.20 | 6.30 | 6.25 | 6.50 | -2.01 | -23.62% | 0.23 | 1 | 3 | 0.61 | 0.83 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 28.00 | 5.45 | 5.60 | 5.53 | 5.75 | -2.07 | -26.48% | 0.20 | 12 | 7 | 0.61 | 0.79 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 29.00 | 4.80 | 4.90 | 4.85 | 4.70 | -0.51 | -9.79% | 0.17 | 70 | 5 | 0.62 | 0.74 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 30.00 | 4.20 | 4.30 | 4.25 | 4.22 | -1.23 | -22.57% | 0.14 | 32 | 49,153 | 0.62 | 0.68 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 31.00 | 3.65 | 3.75 | 3.70 | 3.90 | -1.10 | -22.00% | 0.12 | 2 | 160 | 0.62 | 0.63 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 32.00 | 3.15 | 3.25 | 3.20 | 3.24 | -1.41 | -30.33% | 0.10 | 22 | 612 | 0.62 | 0.58 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 33.00 | 2.75 | 2.82 | 2.79 | 2.77 | -1.23 | -30.75% | 0.08 | 16 | 535 | 0.63 | 0.52 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 34.00 | 2.37 | 2.45 | 2.41 | 2.32 | -0.98 | -29.70% | 0.07 | 5 | 313 | 0.63 | 0.48 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 35.00 | 2.05 | 2.12 | 2.09 | 2.12 | -0.83 | -28.14% | 0.06 | 239 | 10,548 | 0.63 | 0.43 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 36.00 | 1.77 | 1.82 | 1.80 | 1.81 | -0.96 | -34.66% | 0.05 | 17 | 177 | 0.64 | 0.39 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 37.00 | 1.53 | 1.58 | 1.56 | 1.52 | -0.78 | -33.92% | 0.04 | 1 | 93 | 0.64 | 0.35 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 38.00 | 1.32 | 1.37 | 1.35 | 1.34 | -0.60 | -30.93% | 0.04 | 5 | 105 | 0.65 | 0.31 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 39.00 | 1.14 | 1.19 | 1.17 | 1.17 | -0.62 | -34.64% | 0.03 | 2 | 34 | 0.65 | 0.28 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 40.00 | 0.99 | 1.04 | 1.02 | 0.98 | -0.58 | -37.18% | 0.03 | 88 | 12,300 | 0.66 | 0.25 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 41.00 | 0.86 | 0.91 | 0.89 | 0.87 | -0.54 | -38.30% | 0.02 | 1 | 461 | 0.67 | 0.22 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 42.00 | 0.74 | 0.80 | 0.77 | 0.96 | -0.22 | -18.65% | 0.02 | 2 | 389 | 0.67 | 0.19 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 43.00 | 0.65 | 0.70 | 0.68 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 536 | 0.68 | 0.17 | 0.03 | -0.02 | 7/25/2025 | 7/29/2025 2:58:48 PM EST |
| 44.00 | 0.56 | 0.61 | 0.59 | 0.58 | -0.32 | -35.56% | 0.01 | 6 | 90 | 0.69 | 0.15 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 45.00 | 0.49 | 0.53 | 0.51 | 0.49 | -0.33 | -40.25% | 0.01 | 32 | 9,697 | 0.69 | 0.13 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 46.00 | 0.43 | 0.47 | 0.45 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.11 | 0.02 | -0.02 | 7/14/2025 | 7/29/2025 2:58:48 PM EST |
| 47.00 | 0.37 | 0.41 | 0.39 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.70 | 0.10 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 2:58:48 PM EST |
| 48.00 | 0.32 | 0.36 | 0.34 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.71 | 0.09 | 0.02 | -0.01 | 7/22/2025 | 7/29/2025 2:58:48 PM EST |
| 49.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.73 | 0.07 | 0.02 | -0.01 | 7/29/2025 2:58:48 PM EST | |||
| 50.00 | 0.25 | 0.28 | 0.27 | 0.27 | -0.15 | -35.72% | 0.01 | 11 | 1,650 | 0.72 | 0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 55.00 | 0.11 | 0.22 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 2 | 2,341 | 0.76 | 0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 60.00 | 0.01 | 0.12 | 0.07 | 0.12 | -0.05 | -29.42% | 0.00 | 1 | 4,552 | 0.71 | 0.02 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 65.00 | 0.04 | 0.21 | 0.13 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 1,714 | 0.88 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 70.00 | 0.02 | 0.18 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,105 | 0.91 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:48 PM EST |
| 75.00 | 0.01 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,774 | 0.94 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 2:58:48 PM EST |
| 80.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 1,772 | 0.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 85.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,286 | 1.17 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:58:48 PM EST |
| 90.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 895 | 1.22 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:58:48 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,984 | 1.15 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 687 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 15.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,404 | 0.92 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:48 PM EST |
| 17.50 | 0.02 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,845 | 0.80 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:48 PM EST |
| 19.00 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:58:48 PM EST |
| 20.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 4 | 4,045 | 0.67 | -0.02 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.10 | % | 0.00 | 1 | 0 | 0.65 | -0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:48 PM EST | |
| 22.50 | 0.10 | 0.18 | 0.14 | 0.17 | +0.06 | +54.55% | 0.01 | 5 | 4,496 | 0.61 | -0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 24.00 | 0.24 | 0.29 | 0.27 | 0.25 | +0.07 | +38.89% | 0.01 | 15 | 138 | 0.60 | -0.08 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 25.00 | 0.37 | 0.41 | 0.39 | 0.41 | +0.14 | +51.86% | 0.02 | 49 | 20,179 | 0.60 | -0.10 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 26.00 | 0.55 | 0.58 | 0.57 | 0.58 | +0.21 | +56.76% | 0.02 | 3 | 207 | 0.60 | -0.13 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 27.00 | 0.77 | 0.80 | 0.79 | 0.81 | +0.26 | +47.28% | 0.03 | 2 | 2,064 | 0.60 | -0.17 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 28.00 | 1.05 | 1.08 | 1.07 | 0.69 | 0.00 | 0.00% | 0.04 | 0 | 2,082 | 0.60 | -0.21 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 2:58:48 PM EST |
| 29.00 | 1.37 | 1.40 | 1.39 | 1.37 | +0.33 | +31.74% | 0.05 | 6 | 111 | 0.61 | -0.26 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 30.00 | 1.76 | 1.82 | 1.79 | 1.78 | +0.43 | +31.86% | 0.06 | 1,090 | 16,103 | 0.61 | -0.32 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 31.00 | 2.20 | 2.28 | 2.24 | 2.25 | +0.52 | +30.06% | 0.07 | 2 | 352 | 0.61 | -0.37 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 32.00 | 2.71 | 2.78 | 2.75 | 2.86 | +0.68 | +31.20% | 0.09 | 4 | 217 | 0.62 | -0.42 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 33.00 | 3.25 | 3.35 | 3.30 | 2.55 | 0.00 | 0.00% | 0.10 | 0 | 693 | 0.63 | -0.48 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 2:58:48 PM EST |
| 34.00 | 3.85 | 4.00 | 3.93 | 4.05 | +0.80 | +24.62% | 0.12 | 5 | 88 | 0.63 | -0.52 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 35.00 | 4.55 | 4.65 | 4.60 | 4.73 | +1.07 | +29.24% | 0.13 | 2 | 11,084 | 0.63 | -0.57 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 36.00 | 5.25 | 5.35 | 5.30 | 4.25 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.63 | -0.61 | 0.05 | -0.03 | 7/25/2025 | 7/29/2025 2:58:48 PM EST |
| 37.00 | 6.00 | 6.15 | 6.08 | 6.90 | 0.00 | 0.00% | 0.16 | 0 | 42 | 0.64 | -0.65 | 0.05 | -0.03 | 7/21/2025 | 7/29/2025 2:58:48 PM EST |
| 38.00 | 6.75 | 6.95 | 6.85 | 7.50 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.64 | -0.69 | 0.04 | -0.03 | 7/21/2025 | 7/29/2025 2:58:48 PM EST |
| 39.00 | 7.60 | 7.75 | 7.68 | 8.25 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.65 | -0.72 | 0.04 | -0.03 | 7/22/2025 | 7/29/2025 2:58:48 PM EST |
| 40.00 | 8.30 | 8.60 | 8.45 | 8.55 | +1.46 | +20.60% | 0.21 | 51 | 5,624 | 0.66 | -0.75 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 41.00 | 9.35 | 9.50 | 9.43 | 9.85 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.66 | -0.78 | 0.04 | -0.02 | 7/21/2025 | 7/29/2025 2:58:48 PM EST |
| 42.00 | 10.20 | 10.35 | 10.28 | 9.45 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.67 | -0.81 | 0.03 | -0.02 | 7/25/2025 | 7/29/2025 2:58:48 PM EST |
| 43.00 | 11.15 | 11.25 | 11.20 | 11.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.68 | -0.83 | 0.03 | -0.02 | 7/17/2025 | 7/29/2025 2:58:48 PM EST |
| 44.00 | 12.05 | 12.20 | 12.13 | 9.97 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.69 | -0.85 | 0.03 | -0.02 | 7/23/2025 | 7/29/2025 2:58:48 PM EST |
| 45.00 | 13.00 | 13.10 | 13.05 | 13.00 | +1.33 | +11.40% | 0.29 | 20 | 1,634 | 0.70 | -0.87 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 46.00 | 13.95 | 14.10 | 14.03 | % | 0.30 | 0 | 0 | 0.70 | -0.89 | 0.02 | -0.02 | 7/29/2025 2:58:48 PM EST | |||
| 47.00 | 14.90 | 15.15 | 15.03 | % | 0.32 | 0 | 0 | 0.72 | -0.90 | 0.02 | -0.01 | 7/29/2025 2:58:48 PM EST | |||
| 48.00 | 15.85 | 16.00 | 15.93 | % | 0.33 | 0 | 0 | 0.73 | -0.91 | 0.02 | -0.01 | 7/29/2025 2:58:48 PM EST | |||
| 49.00 | 16.85 | 16.95 | 16.90 | % | 0.34 | 0 | 0 | 0.73 | -0.93 | 0.02 | -0.01 | 7/29/2025 2:58:48 PM EST | |||
| 50.00 | 17.80 | 17.95 | 17.88 | 18.36 | 0.00 | 0.00% | 0.36 | 0 | 1,377 | 0.74 | -0.93 | 0.02 | -0.01 | 7/18/2025 | 7/29/2025 2:58:48 PM EST |
| 55.00 | 22.65 | 22.85 | 22.75 | 23.44 | 0.00 | 0.00% | 0.41 | 0 | 59 | 0.90 | -0.97 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 2:58:48 PM EST |
| 60.00 | 27.60 | 27.90 | 27.75 | 29.70 | 0.00 | 0.00% | 0.46 | 0 | 153 | 1.01 | -0.98 | 0.01 | -0.01 | 7/2/2025 | 7/29/2025 2:58:48 PM EST |
| 65.00 | 32.55 | 32.95 | 32.75 | 40.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 2:58:48 PM EST |
| 70.00 | 37.60 | 37.90 | 37.75 | 44.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 2:58:48 PM EST |
| 75.00 | 42.55 | 43.00 | 42.78 | 50.00 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 2:58:48 PM EST |
| 80.00 | 47.65 | 48.00 | 47.83 | 48.04 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 7/29/2025 2:58:48 PM EST |
| 85.00 | 52.65 | 52.90 | 52.78 | 52.55 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 2:58:48 PM EST |
| 90.00 | 57.50 | 58.00 | 57.75 | 45.81 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 7/29/2025 2:58:48 PM EST |
| 95.00 | 62.55 | 63.15 | 62.85 | 64.15 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 7/29/2025 2:58:48 PM EST |