Options Chain for MODERNA INC COM (MRNA) - $31.12 as of 3/28/2025 8:28:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.90 | 11.40 | 11.34 | % | 2 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 22.00 | 8.95 | 9.50 | 11.20 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.99 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:00 PM EST |
| 23.00 | 8.00 | 8.40 | 8.69 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.99 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 24.00 | 7.10 | 7.40 | 10.65 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.97 | 0.02 | -0.01 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 6.10 | 6.45 | 10.60 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.94 | 0.02 | -0.02 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 5.15 | 5.55 | 7.75 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.91 | 0.04 | -0.03 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 26.50 | 4.80 | 5.00 | % | 0 | 0 | 0.73 | 0.89 | 0.04 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 27.00 | 4.40 | 4.55 | 6.81 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.87 | 0.05 | -0.03 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 27.50 | 4.00 | 6.10 | % | 0 | 0 | 1.40 | 0.84 | 0.06 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 28.00 | 3.60 | 3.75 | 4.00 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.80 | 0.06 | -0.04 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 28.50 | 3.20 | 3.35 | % | 0 | 0 | 0.70 | 0.77 | 0.07 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 29.00 | 2.76 | 2.99 | 5.20 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.73 | 0.08 | -0.05 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 29.50 | 2.55 | 2.69 | 2.69 | -0.61 | -18.49% | 6 | 100 | 0.72 | 0.68 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 2.25 | 2.40 | 2.38 | -0.59 | -19.87% | 5 | 48 | 0.71 | 0.63 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.50 | 1.98 | 2.05 | 2.21 | % | 3 | 0 | 0.70 | 0.59 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 31.00 | 1.73 | 1.79 | 1.76 | -0.56 | -24.14% | 10 | 63 | 0.70 | 0.54 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.50 | 1.50 | 1.56 | 1.65 | -0.50 | -23.26% | 3 | 25 | 0.70 | 0.49 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 1.28 | 1.36 | 1.54 | -0.35 | -18.52% | 62 | 107 | 0.71 | 0.45 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.50 | 1.13 | 1.19 | 1.26 | -0.42 | -25.00% | 48 | 266 | 0.71 | 0.40 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 0.97 | 1.04 | 1.02 | -0.34 | -25.00% | 42 | 415 | 0.71 | 0.36 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 33.50 | 0.85 | 0.90 | 0.86 | -0.44 | -33.85% | 9 | 76 | 0.72 | 0.33 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 0.75 | 0.79 | 0.78 | -0.38 | -32.76% | 31 | 220 | 0.73 | 0.29 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 34.50 | 0.64 | 0.69 | 0.65 | -0.24 | -26.97% | 1 | 21 | 0.74 | 0.26 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 0.55 | 0.60 | 0.58 | -0.19 | -24.68% | 52 | 604 | 0.74 | 0.23 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.50 | 0.48 | 0.52 | 0.49 | -0.20 | -28.99% | 26 | 169 | 0.76 | 0.21 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 0.42 | 0.43 | 0.44 | -0.14 | -24.14% | 11 | 544 | 0.75 | 0.19 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.50 | 0.36 | 0.44 | 0.42 | -0.01 | -2.33% | 1 | 23 | 0.78 | 0.17 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 0.32 | 0.40 | 0.34 | -0.11 | -24.45% | 84 | 120 | 0.80 | 0.15 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.50 | 0.28 | 0.35 | 0.34 | -0.38 | -52.78% | 20 | 7 | 0.80 | 0.13 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 0.25 | 0.32 | 0.29 | -0.04 | -12.13% | 4 | 174 | 0.82 | 0.12 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 0.19 | 0.27 | 0.25 | 0.00 | 0.00% | 1 | 381 | 0.84 | 0.09 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 0.15 | 0.22 | 0.19 | -0.03 | -13.64% | 101 | 399 | 0.87 | 0.08 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 0.11 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 51 | 0.89 | 0.06 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 42.00 | 0.08 | 0.17 | 0.20 | 0.00 | 0.00% | 0 | 92 | 0.90 | 0.05 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 43.00 | 0.09 | 0.37 | 0.10 | 0.00 | 0.00% | 0 | 336 | 1.07 | 0.03 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 44.00 | 0.04 | 0.99 | 0.08 | 0.00 | 0.00% | 0 | 22 | 1.29 | 0.02 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 0.03 | 0.24 | 0.07 | -0.05 | -41.67% | 4 | 434 | 1.02 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 46.00 | 0.02 | 0.27 | 0.07 | +0.01 | +16.67% | 1 | 355 | 1.08 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 13 | 1.07 | 0.01 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 3 | 0.94 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 1.24 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 37 | 1.03 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.34 | 0.02 | 0.00 | 0.00% | 0 | 53 | 1.69 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.15 | -0.01 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.37 | 0.18 | 0.00 | 0.00% | 0 | 10 | 1.29 | -0.01 | 0.01 | -0.01 | 3/6/2025 | 3/28/2025 4:00:00 PM EST |
| 24.00 | 0.01 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.78 | -0.03 | 0.02 | -0.01 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 0.09 | 0.11 | 0.09 | -0.06 | -40.00% | 20 | 21 | 0.72 | -0.06 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 0.16 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.70 | -0.09 | 0.04 | -0.03 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 26.50 | 0.21 | 0.24 | 0.16 | 0.00 | 0.00% | 1 | 10 | 0.69 | -0.11 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 0.28 | 0.31 | 0.29 | +0.04 | +16.00% | 37 | 213 | 0.69 | -0.13 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 27.50 | 0.36 | 0.39 | 0.40 | % | 1 | 0 | 0.68 | -0.16 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 28.00 | 0.46 | 0.49 | 0.50 | +0.13 | +35.14% | 16 | 435 | 0.68 | -0.20 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 28.50 | 0.58 | 0.62 | 0.61 | +0.10 | +19.61% | 1 | 2 | 0.68 | -0.23 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 0.72 | 0.76 | 0.76 | +0.21 | +38.19% | 31 | 255 | 0.67 | -0.27 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 29.50 | 0.83 | 0.93 | 0.90 | +0.24 | +36.37% | 23 | 7 | 0.65 | -0.32 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 1.09 | 1.14 | 1.11 | +0.33 | +42.31% | 13 | 179 | 0.68 | -0.37 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.50 | 1.31 | 1.37 | 1.28 | +0.23 | +21.91% | 33 | 144 | 0.68 | -0.41 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 1.56 | 1.61 | 1.58 | +0.43 | +37.40% | 14 | 275 | 0.68 | -0.46 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.50 | 1.83 | 1.89 | 1.82 | +0.53 | +41.09% | 20 | 47 | 0.68 | -0.51 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 2.12 | 2.19 | 2.10 | +0.48 | +29.63% | 8 | 270 | 0.68 | -0.55 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.50 | 2.15 | 2.52 | 2.49 | +0.71 | +39.89% | 1 | 17 | 0.61 | -0.60 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 2.77 | 2.86 | 2.84 | +0.81 | +39.91% | 3 | 72 | 0.69 | -0.64 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 33.50 | 3.15 | 3.25 | 3.20 | +0.88 | +37.94% | 2 | 21 | 0.70 | -0.67 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 3.50 | 3.65 | 3.62 | +0.86 | +31.16% | 6 | 378 | 0.70 | -0.71 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 34.50 | 3.90 | 4.05 | 2.98 | 0.00 | 0.00% | 0 | 39 | 0.71 | -0.74 | 0.07 | -0.05 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 3.35 | 4.45 | 4.35 | +0.86 | +24.65% | 1 | 152 | 0.72 | -0.77 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.50 | 4.75 | 4.90 | 3.75 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.79 | 0.06 | -0.05 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 5.20 | 5.35 | 5.16 | +0.12 | +2.39% | 3 | 64 | 0.72 | -0.81 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.50 | 5.60 | 6.00 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.83 | 0.05 | -0.04 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 6.10 | 6.30 | 5.37 | 0.00 | 0.00% | 0 | 127 | 0.83 | -0.85 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 37.50 | 6.40 | 6.70 | 4.40 | 0.00 | 0.00% | 0 | 7 | 0.71 | -0.87 | 0.04 | -0.04 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 7.00 | 7.20 | 4.52 | 0.00 | 0.00% | 0 | 68 | 0.78 | -0.88 | 0.04 | -0.04 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 7.00 | 8.20 | 7.56 | 0.00 | 0.00% | 0 | 295 | 0.40 | -0.91 | 0.03 | -0.03 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 8.80 | 9.15 | 7.91 | 0.00 | 0.00% | 0 | 42 | 0.60 | -0.92 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 9.65 | 10.25 | % | 0 | 0 | 1.60 | -0.94 | 0.02 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 42.00 | 10.65 | 11.20 | 8.63 | 0.00 | 0.00% | 0 | 29 | 1.78 | -0.95 | 0.02 | -0.02 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 43.00 | 11.60 | 12.20 | 9.02 | 0.00 | 0.00% | 0 | 1 | 1.64 | -0.97 | 0.01 | -0.01 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 44.00 | 12.55 | 13.20 | 12.90 | +3.85 | +42.55% | 1 | 2 | 1.77 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 13.60 | 14.95 | 11.40 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.98 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 46.00 | 14.65 | 15.15 | 11.35 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.98 | 0.01 | -0.01 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 47.00 | 15.65 | 16.10 | % | 0 | 0 | 1.84 | -0.99 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 48.00 | 16.60 | 17.15 | % | 0 | 0 | 1.84 | -0.99 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 49.00 | 17.60 | 18.10 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 18.55 | 19.15 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |