Options Chain for MODERNA INC COM (MRNA) - $27.22 as of 4/25/2025 8:49:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.90 | 13.20 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 16.00 | 11.00 | 11.35 | 10.70 | 0.00 | 0.00% | 0 | 8 | 2.47 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 16.50 | 10.45 | 10.95 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 17.00 | 10.00 | 10.45 | 10.35 | 0.00 | 0.00% | 0 | 7 | 2.35 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 17.50 | 9.45 | 9.95 | 9.70 | 0.00 | 0.00% | 0 | 8 | 2.72 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 18.00 | 9.00 | 9.45 | 8.70 | 0.00 | 0.00% | 0 | 52 | 2.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 18.50 | 8.45 | 9.80 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 19.00 | 8.00 | 8.35 | 8.10 | +0.49 | +6.44% | 1 | 2 | 1.89 | 0.98 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.50 | 7.45 | 8.20 | % | 0 | 0 | 1.68 | 0.98 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 20.00 | 7.00 | 8.40 | 5.12 | 0.00 | 0.00% | 0 | 12 | 2.07 | 0.97 | 0.01 | -0.02 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 20.50 | 6.40 | 7.10 | % | 0 | 0 | 1.80 | 0.96 | 0.02 | -0.03 | 4/25/2025 3:59:59 PM EST | |||
| 21.00 | 5.60 | 6.55 | 4.65 | 0.00 | 0.00% | 0 | 17 | 1.54 | 0.95 | 0.02 | -0.03 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 21.50 | 5.55 | 6.20 | 4.02 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.93 | 0.03 | -0.04 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 5.25 | 6.45 | 5.35 | 0.00 | 0.00% | 0 | 31 | 1.70 | 0.92 | 0.03 | -0.05 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 4.25 | 5.15 | 4.81 | 0.00 | 0.00% | 0 | 17 | 0.79 | 0.90 | 0.04 | -0.06 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 4.30 | 4.65 | 3.05 | 0.00 | 0.00% | 0 | 26 | 1.10 | 0.87 | 0.05 | -0.06 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 23.50 | 2.70 | 4.35 | 4.60 | 0.00 | 0.00% | 0 | 6 | 1.71 | 0.85 | 0.06 | -0.07 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 3.50 | 4.55 | 3.40 | -0.22 | -6.08% | 93 | 89 | 1.47 | 0.81 | 0.06 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.50 | 3.15 | 3.45 | 3.08 | -0.08 | -2.54% | 6 | 98 | 1.11 | 0.78 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 2.81 | 3.00 | 2.84 | -0.11 | -3.73% | 2 | 215 | 1.08 | 0.74 | 0.08 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.50 | 2.47 | 2.63 | 2.48 | -0.02 | -0.80% | 19 | 94 | 1.06 | 0.70 | 0.09 | -0.10 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 2.13 | 2.34 | 2.18 | -0.12 | -5.22% | 435 | 690 | 1.06 | 0.65 | 0.09 | -0.11 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.50 | 1.87 | 2.03 | 1.80 | -0.20 | -10.00% | 112 | 298 | 1.05 | 0.60 | 0.10 | -0.11 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 1.59 | 1.73 | 1.61 | -0.18 | -10.06% | 110 | 2,426 | 1.04 | 0.55 | 0.10 | -0.11 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.50 | 1.40 | 1.51 | 1.41 | -0.12 | -7.85% | 249 | 392 | 1.02 | 0.50 | 0.11 | -0.11 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 1.12 | 1.23 | 1.23 | -0.07 | -5.39% | 1,429 | 1,126 | 1.01 | 0.45 | 0.10 | -0.11 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.50 | 0.93 | 1.03 | 0.94 | -0.15 | -13.77% | 465 | 220 | 1.00 | 0.39 | 0.10 | -0.10 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 0.76 | 0.87 | 0.80 | -0.17 | -17.53% | 790 | 1,571 | 0.99 | 0.35 | 0.10 | -0.10 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.50 | 0.62 | 0.72 | 0.61 | -0.13 | -17.57% | 16,053 | 12,378 | 0.99 | 0.30 | 0.09 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 0.50 | 0.59 | 0.51 | -0.11 | -17.75% | 830 | 1,175 | 0.99 | 0.26 | 0.09 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.50 | 0.40 | 0.49 | 0.42 | -0.04 | -8.70% | 86 | 757 | 0.99 | 0.22 | 0.08 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 0.31 | 0.40 | 0.37 | -0.04 | -9.76% | 75 | 309 | 0.98 | 0.19 | 0.07 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.50 | 0.25 | 0.33 | 0.29 | -0.07 | -19.45% | 44 | 36 | 0.98 | 0.16 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 0.20 | 0.25 | 0.23 | -0.05 | -17.86% | 15,687 | 12,426 | 0.98 | 0.13 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.50 | 0.15 | 0.22 | 0.18 | -0.02 | -10.00% | 23 | 41 | 0.99 | 0.11 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 33.00 | 0.12 | 0.19 | 0.16 | +0.02 | +14.29% | 30 | 425 | 1.00 | 0.09 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 0.08 | 0.13 | 0.12 | +0.02 | +20.00% | 233 | 110 | 1.02 | 0.07 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 0.05 | 0.12 | 0.01 | -0.08 | -88.89% | 53 | 364 | 1.06 | 0.05 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.19 | 0.07 | -0.03 | -30.00% | 2 | 169 | 1.12 | 0.03 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 37.00 | 0.01 | 0.48 | 0.11 | 0.00 | 0.00% | 0 | 22 | 1.40 | 0.02 | 0.01 | -0.01 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 222 | 1.76 | 0.01 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 1.28 | 0.04 | 0.00 | 0.00% | 0 | 17 | 3.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.02 | -0.02 | -50.00% | 5 | 213 | 1.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 41.00 | 0.02 | 0.05 | 0.04 | +0.02 | +100.00% | 107 | 372 | 1.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 109 | 3.91 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 29 | 2.14 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 1.27 | 0.03 | % | 3 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 45.00 | 0.00 | 0.70 | 0.05 | +0.02 | +66.67% | 15 | 181 | 2.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 695 | 1.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.24 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 16.00 | 0.01 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.63 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 1.47 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 1.47 | 0.12 | 0.00 | 0.00% | 0 | 4 | 5.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.06 | 0.04 | % | 1 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 18.00 | 0.00 | 0.23 | 0.01 | -0.14 | -93.34% | 6 | 46 | 1.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 1.29 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 19.00 | 0.01 | 0.22 | 0.07 | +0.01 | +16.67% | 34 | 104 | 1.79 | -0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.50 | 0.01 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 5 | 1.55 | -0.02 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 0.03 | 0.25 | 0.11 | -0.09 | -45.00% | 10 | 274 | 1.41 | -0.03 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.50 | 0.03 | 0.26 | 0.08 | -0.02 | -20.00% | 3 | 6 | 1.42 | -0.04 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 0.08 | 0.11 | 0.11 | -0.01 | -8.34% | 64 | 49 | 1.19 | -0.05 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.50 | 0.10 | 0.15 | 0.11 | -0.05 | -31.25% | 8 | 138 | 1.18 | -0.07 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 0.15 | 0.18 | 0.17 | -0.05 | -22.73% | 159 | 269 | 1.15 | -0.08 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 0.19 | 0.24 | 0.27 | 0.00 | 0.00% | 19 | 50 | 1.14 | -0.10 | 0.04 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 0.24 | 0.31 | 0.28 | -0.01 | -3.45% | 67 | 216 | 1.12 | -0.13 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.50 | 0.31 | 0.39 | 0.42 | -0.03 | -6.67% | 14 | 94 | 1.11 | -0.15 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 0.40 | 0.46 | 0.44 | +0.04 | +10.00% | 168 | 427 | 1.08 | -0.19 | 0.06 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.50 | 0.48 | 0.58 | 0.58 | +0.01 | +1.76% | 13 | 542 | 1.06 | -0.22 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 0.61 | 0.71 | 0.74 | +0.03 | +4.23% | 133 | 716 | 1.05 | -0.26 | 0.08 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.50 | 0.75 | 0.87 | 0.83 | +0.07 | +9.22% | 22 | 118 | 1.04 | -0.30 | 0.09 | -0.10 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 0.91 | 1.06 | 1.00 | +0.04 | +4.17% | 424 | 472 | 1.03 | -0.35 | 0.09 | -0.11 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.50 | 1.12 | 1.24 | 1.20 | +0.01 | +0.84% | 52 | 78 | 1.02 | -0.40 | 0.10 | -0.11 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 1.32 | 1.47 | 1.46 | +0.04 | +2.82% | 103 | 1,029 | 1.00 | -0.45 | 0.10 | -0.11 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.50 | 1.57 | 1.72 | 1.69 | -0.16 | -8.65% | 48 | 65 | 0.99 | -0.50 | 0.11 | -0.11 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 1.85 | 2.01 | 1.99 | +0.05 | +2.58% | 49 | 179 | 0.99 | -0.55 | 0.10 | -0.11 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.50 | 2.13 | 2.31 | 2.14 | -0.65 | -23.30% | 11 | 1 | 0.97 | -0.61 | 0.10 | -0.10 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 2.44 | 2.69 | 2.49 | -0.56 | -18.37% | 7 | 115 | 0.97 | -0.65 | 0.10 | -0.10 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.50 | 2.79 | 3.10 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.70 | 0.09 | -0.09 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 3.15 | 3.45 | 3.50 | 0.00 | 0.00% | 138 | 215 | 0.96 | -0.74 | 0.09 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.50 | 3.45 | 3.90 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.93 | -0.78 | 0.08 | -0.08 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 3.95 | 4.30 | 4.25 | -0.50 | -10.53% | 25 | 50 | 0.96 | -0.81 | 0.07 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.50 | 3.35 | 4.70 | 4.40 | % | 6 | 0 | 0.44 | -0.84 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 32.00 | 4.50 | 5.15 | 5.28 | -1.47 | -21.78% | 5 | 20 | 0.59 | -0.87 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.50 | 4.35 | 5.70 | 5.25 | % | 3 | 0 | 1.68 | -0.89 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 33.00 | 4.75 | 6.20 | 5.65 | -0.25 | -4.24% | 1 | 31 | 1.18 | -0.91 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 6.60 | 7.10 | 7.38 | 0.00 | 0.00% | 0 | 66 | 1.72 | -0.93 | 0.03 | -0.03 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 6.65 | 8.10 | 7.62 | -2.49 | -24.63% | 3 | 40 | 1.48 | -0.95 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 8.65 | 9.10 | 9.17 | 0.00 | 0.00% | 0 | 12 | 1.98 | -0.97 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 37.00 | 9.60 | 10.05 | 11.99 | 0.00 | 0.00% | 0 | 21 | 2.25 | -0.98 | 0.01 | -0.01 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 38.00 | 10.65 | 11.05 | 10.62 | -2.54 | -19.31% | 1 | 49 | 2.41 | -0.99 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 39.00 | 10.70 | 12.05 | 13.79 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 11.60 | 14.45 | 12.95 | -0.03 | -0.24% | 3 | 3 | 3.37 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 41.00 | 13.30 | 14.40 | 14.18 | 0.00 | 0.00% | 0 | 1 | 3.15 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 42.00 | 14.55 | 15.85 | 10.19 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:59 PM EST |
| 43.00 | 15.25 | 16.05 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 44.00 | 15.65 | 17.00 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 45.00 | 16.70 | 18.05 | 19.32 | 0.00 | 0.00% | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 21.65 | 24.05 | 24.65 | 0.00 | 0.00% | 0 | 2 | 2.68 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |