Options Chain for MODERNA INC COM (MRNA) - $34.01 as of 7/25/2025 3:19:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.65 | 14.70 | 14.18 | % | 0.71 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 25.00 | 9.35 | 9.60 | 9.48 | % | 0.38 | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 26.00 | 8.45 | 8.65 | 8.55 | % | 0.33 | 0 | 0 | 0.59 | 0.93 | 0.02 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 27.00 | 7.55 | 7.85 | 7.70 | % | 0.29 | 0 | 0 | 0.61 | 0.90 | 0.03 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 28.00 | 6.75 | 6.95 | 6.85 | % | 0.24 | 0 | 0 | 0.60 | 0.86 | 0.03 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 29.00 | 5.95 | 6.20 | 6.08 | % | 0.21 | 0 | 0 | 0.61 | 0.82 | 0.04 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 30.00 | 5.20 | 5.45 | 5.33 | % | 0.18 | 0 | 0 | 0.60 | 0.78 | 0.04 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 31.00 | 4.60 | 4.75 | 4.68 | % | 0.15 | 0 | 0 | 0.61 | 0.73 | 0.05 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 32.00 | 4.00 | 4.20 | 4.10 | % | 0.13 | 0 | 0 | 0.62 | 0.67 | 0.05 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 33.00 | 3.50 | 3.60 | 3.55 | 3.60 | % | 0.11 | 4 | 0 | 0.62 | 0.62 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 34.00 | 3.00 | 3.20 | 3.10 | 3.01 | % | 0.09 | 5 | 0 | 0.63 | 0.56 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 35.00 | 2.59 | 2.80 | 2.70 | 2.57 | -0.28 | -9.83% | 0.08 | 150 | 15 | 0.64 | 0.51 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 36.00 | 2.17 | 2.39 | 2.28 | 2.13 | % | 0.06 | 1 | 0 | 0.64 | 0.45 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 37.00 | 1.89 | 2.11 | 2.00 | % | 0.05 | 0 | 0 | 0.65 | 0.40 | 0.05 | -0.04 | 7/25/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 1.82 | 0.91 | 1.72 | % | 0.02 | 1 | 0 | 0.48 | 0.36 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 39.00 | 1.37 | 1.57 | 1.47 | % | 0.04 | 0 | 0 | 0.66 | 0.32 | 0.05 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.37 | 0.69 | 1.38 | +0.08 | +6.16% | 0.02 | 90 | 3 | 0.52 | 0.28 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 41.00 | 1.00 | 1.19 | 1.10 | % | 0.03 | 0 | 0 | 0.68 | 0.24 | 0.04 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 2.41 | 1.21 | % | 0.03 | 0 | 0 | 0.76 | 0.21 | 0.04 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 43.00 | 0.70 | 2.38 | 1.54 | 0.75 | % | 0.04 | 100 | 0 | 0.93 | 0.19 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 44.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.74 | 0.16 | 0.03 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 45.00 | 0.42 | 2.01 | 1.22 | % | 0.03 | 0 | 0 | 0.95 | 0.14 | 0.03 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 50.00 | 0.24 | 0.41 | 0.33 | 0.23 | % | 0.01 | 8 | 0 | 0.75 | 0.07 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.96 | 0.98 | % | 0.04 | 0 | 0 | 0.67 | -0.05 | 0.01 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 1.88 | 0.94 | % | 0.04 | 0 | 0 | 0.66 | -0.07 | 0.02 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 27.00 | 0.27 | 2.10 | 1.19 | % | 0.04 | 0 | 0 | 1.00 | -0.10 | 0.03 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 28.00 | 0.42 | 2.09 | 1.26 | % | 0.04 | 0 | 0 | 0.89 | -0.14 | 0.03 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 29.00 | 0.73 | 0.86 | 0.80 | % | 0.03 | 0 | 0 | 0.62 | -0.18 | 0.04 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 30.00 | 0.99 | 1.09 | 1.04 | 1.14 | +0.09 | +8.58% | 0.03 | 1 | 25 | 0.61 | -0.22 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 31.00 | 1.30 | 1.43 | 1.37 | 1.49 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.62 | -0.27 | 0.05 | -0.03 | 7/24/2025 | 7/25/2025 3:59:59 PM EST |
| 32.00 | 1.72 | 1.88 | 1.80 | % | 0.06 | 0 | 0 | 0.63 | -0.33 | 0.05 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 33.00 | 2.16 | 2.35 | 2.26 | % | 0.07 | 0 | 0 | 0.63 | -0.38 | 0.05 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 34.00 | 2.68 | 2.85 | 2.77 | 2.88 | % | 0.08 | 2 | 0 | 0.64 | -0.44 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 35.00 | 1.85 | 3.45 | 2.65 | % | 0.08 | 0 | 0 | 0.49 | -0.49 | 0.06 | -0.04 | 7/25/2025 3:59:59 PM EST | |||
| 36.00 | 3.85 | 4.05 | 3.95 | % | 0.11 | 0 | 0 | 0.64 | -0.55 | 0.06 | -0.04 | 7/25/2025 3:59:59 PM EST | |||
| 37.00 | 4.55 | 4.80 | 4.68 | % | 0.13 | 0 | 0 | 0.66 | -0.60 | 0.05 | -0.04 | 7/25/2025 3:59:59 PM EST | |||
| 38.00 | 5.30 | 5.50 | 5.40 | % | 0.14 | 0 | 0 | 0.67 | -0.64 | 0.05 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 39.00 | 6.05 | 6.15 | 6.10 | % | 0.16 | 0 | 0 | 0.66 | -0.68 | 0.05 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 40.00 | 6.85 | 6.95 | 6.90 | % | 0.17 | 0 | 0 | 0.67 | -0.72 | 0.05 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 41.00 | 7.65 | 7.80 | 7.73 | % | 0.19 | 0 | 0 | 0.67 | -0.76 | 0.04 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 42.00 | 8.50 | 8.75 | 8.63 | % | 0.21 | 0 | 0 | 0.69 | -0.79 | 0.04 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 43.00 | 9.35 | 9.55 | 9.45 | % | 0.22 | 0 | 0 | 0.73 | -0.81 | 0.04 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 44.00 | 10.25 | 10.50 | 10.38 | % | 0.24 | 0 | 0 | 0.72 | -0.84 | 0.03 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 45.00 | 11.15 | 11.40 | 11.28 | % | 0.25 | 0 | 0 | 0.76 | -0.86 | 0.03 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 50.00 | 15.90 | 16.15 | 16.03 | % | 0.32 | 0 | 0 | 0.74 | -0.93 | 0.02 | -0.01 | 7/25/2025 3:59:59 PM EST |