Options Chain for MODERNA INC COM (MRNA) - $24.19 as of 9/3/2025 3:39:05 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 | 7.10 | 10.45 | 8.78 | % | 0.59 | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 16.00 | 6.25 | 9.65 | 7.95 | % | 0.50 | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 17.00 | 5.55 | 7.95 | 6.75 | % | 0.40 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 18.00 | 5.75 | 6.25 | 6.00 | 6.15 | +0.55 | +9.83% | 0.33 | 1 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 19.00 | 4.90 | 5.15 | 5.03 | % | 0.26 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 20.00 | 3.95 | 4.15 | 4.05 | 3.51 | 0.00 | 0.00% | 0.20 | 0 | 109 | 1.65 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 21.00 | 2.95 | 3.15 | 3.05 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.47 | 1.00 | 0.01 | 0.00 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 22.00 | 1.99 | 2.13 | 2.06 | 2.09 | -0.05 | -2.34% | 0.09 | 2 | 7 | 1.02 | 0.97 | 0.06 | -0.01 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 22.50 | 1.57 | 1.66 | 1.62 | 1.46 | -0.09 | -5.81% | 0.07 | 33 | 16 | 0.81 | 0.93 | 0.13 | -0.04 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 23.00 | 1.13 | 1.24 | 1.19 | 1.16 | -0.15 | -11.45% | 0.05 | 78 | 45 | 0.62 | 0.84 | 0.23 | -0.08 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 23.50 | 0.76 | 0.82 | 0.79 | 0.78 | -0.14 | -15.22% | 0.03 | 254 | 478 | 0.62 | 0.70 | 0.32 | -0.10 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 24.00 | 0.46 | 0.51 | 0.49 | 0.50 | -0.09 | -15.26% | 0.02 | 694 | 1,689 | 0.62 | 0.53 | 0.36 | -0.11 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 24.50 | 0.25 | 0.28 | 0.27 | 0.22 | -0.16 | -42.11% | 0.01 | 882 | 5,627 | 0.63 | 0.36 | 0.33 | -0.11 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 25.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.07 | -31.82% | 0.01 | 1,133 | 3,628 | 0.65 | 0.22 | 0.25 | -0.09 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 25.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 0.00 | 694 | 20,203 | 0.69 | 0.13 | 0.17 | -0.06 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 26.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 1,132 | 16,054 | 0.72 | 0.08 | 0.11 | -0.04 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 26.50 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 521 | 14,631 | 0.74 | 0.04 | 0.07 | -0.02 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 27.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 470 | 14,592 | 0.86 | 0.02 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 15 | 15,091 | 1.09 | 0.01 | 0.02 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,205 | 10,798 | 1.06 | 0.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 28.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 329 | 1.25 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 287 | 5,136 | 1.20 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 29.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.45 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 818 | 1.45 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.40 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 164 | 1.48 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.56 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 9 | 430 | 1.64 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 274 | 1.79 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 33.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.86 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:53 PM EST |
| 34.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 270 | 2.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.34 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.46 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.13 | 0.07 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/3/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 3.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 42.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 43.00 | 0.00 | 0.07 | 0.04 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/3/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/3/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/3/2025 3:59:53 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 | 4.05 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.97 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,649 | 1.15 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 26 | 581 | 0.88 | 0.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 133 | 280 | 0.69 | -0.03 | 0.06 | -0.01 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 22.50 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 103 | 297 | 0.66 | -0.07 | 0.13 | -0.04 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 23.00 | 0.08 | 0.11 | 0.10 | 0.12 | +0.01 | +9.10% | 0.00 | 204 | 1,772 | 0.63 | -0.16 | 0.23 | -0.08 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 23.50 | 0.19 | 0.23 | 0.21 | 0.22 | 0.00 | 0.00% | 0.01 | 379 | 1,239 | 0.62 | -0.30 | 0.32 | -0.10 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 24.00 | 0.38 | 0.44 | 0.41 | 0.47 | +0.07 | +17.50% | 0.02 | 895 | 2,797 | 0.63 | -0.47 | 0.36 | -0.11 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 24.50 | 0.67 | 0.73 | 0.70 | 0.71 | -0.02 | -2.74% | 0.03 | 438 | 695 | 0.63 | -0.64 | 0.33 | -0.11 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 25.00 | 1.05 | 1.12 | 1.09 | 1.26 | +0.23 | +22.33% | 0.04 | 41 | 1,883 | 0.65 | -0.78 | 0.25 | -0.09 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 25.50 | 1.41 | 1.62 | 1.52 | 1.47 | -0.30 | -16.95% | 0.06 | 30 | 179 | 0.68 | -0.87 | 0.17 | -0.06 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 26.00 | 1.92 | 2.06 | 1.99 | 2.05 | +0.13 | +6.78% | 0.08 | 55 | 2,712 | 0.99 | -0.92 | 0.11 | -0.04 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 26.50 | 2.41 | 2.57 | 2.49 | 2.32 | 0.00 | 0.00% | 0.09 | 0 | 109 | 1.20 | -0.96 | 0.07 | -0.02 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 27.00 | 2.82 | 3.05 | 2.94 | 2.93 | +0.09 | +3.17% | 0.11 | 25 | 715 | 1.27 | -0.98 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 27.50 | 3.40 | 3.55 | 3.48 | 3.10 | -0.67 | -17.78% | 0.13 | 7 | 2,342 | 1.23 | -0.99 | 0.02 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 28.00 | 3.90 | 4.05 | 3.98 | 3.87 | +0.07 | +1.85% | 0.14 | 5 | 188 | 1.54 | -1.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 28.50 | 4.40 | 4.55 | 4.48 | 4.64 | 0.00 | 0.00% | 0.16 | 0 | 32 | 1.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:53 PM EST |
| 29.00 | 4.90 | 5.05 | 4.98 | 4.97 | +0.04 | +0.82% | 0.17 | 1 | 249 | 1.79 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 29.50 | 5.40 | 5.60 | 5.50 | 2.23 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.91 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 3:59:53 PM EST |
| 30.00 | 5.90 | 6.05 | 5.98 | 5.65 | -0.22 | -3.75% | 0.20 | 1 | 13 | 1.81 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 30.50 | 6.40 | 6.60 | 6.50 | 6.55 | +0.01 | +0.16% | 0.21 | 2 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 31.00 | 6.90 | 7.05 | 6.98 | 6.88 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.02 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:53 PM EST |
| 31.50 | 7.40 | 7.60 | 7.50 | 3.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/3/2025 3:59:53 PM EST |
| 32.00 | 7.90 | 8.05 | 7.98 | 7.60 | +2.96 | +63.80% | 0.25 | 1 | 26 | 2.21 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 32.50 | 8.40 | 8.60 | 8.50 | % | 0.26 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 33.00 | 8.85 | 9.05 | 8.95 | 3.85 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/3/2025 3:59:53 PM EST |
| 33.50 | 9.40 | 9.55 | 9.48 | % | 0.28 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 34.00 | 9.90 | 10.05 | 9.98 | 9.66 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:53 PM EST |
| 34.50 | 10.40 | 10.55 | 10.48 | % | 0.30 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 35.00 | 10.90 | 11.10 | 11.00 | 10.90 | 0.00 | 0.00% | 0.31 | 0 | 4 | 3.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:53 PM EST |
| 36.00 | 11.90 | 12.05 | 11.98 | 8.52 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/3/2025 3:59:53 PM EST |
| 37.00 | 12.90 | 13.05 | 12.98 | % | 0.35 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 38.00 | 13.90 | 14.05 | 13.98 | 12.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:53 PM EST |
| 39.00 | 14.90 | 15.05 | 14.98 | % | 0.38 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 40.00 | 15.85 | 16.05 | 15.95 | 12.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 9/3/2025 3:59:53 PM EST |
| 41.00 | 16.90 | 17.05 | 16.98 | % | 0.41 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 42.00 | 17.85 | 18.10 | 17.98 | % | 0.43 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 43.00 | 18.90 | 19.10 | 19.00 | % | 0.44 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 44.00 | 19.85 | 20.10 | 19.98 | % | 0.45 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 45.00 | 20.90 | 21.10 | 21.00 | % | 0.47 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 50.00 | 25.90 | 26.10 | 26.00 | % | 0.52 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST |