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 | 12.05 | 12.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 16.00 | 10.40 | 11.50 | 9.12 | 0.00 | 0.00% | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 9.90 | 10.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 17.50 | 9.50 | 9.95 | % | 0 | 0 | 1.95 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 18.00 | 9.00 | 9.55 | 7.35 | 0.00 | 0.00% | 0 | 10 | 1.73 | 0.98 | 0.01 | -0.01 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 8.00 | 8.45 | 7.66 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.97 | 0.01 | -0.02 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 7.05 | 8.40 | 5.50 | 0.00 | 0.00% | 0 | 9 | 1.38 | 0.94 | 0.02 | -0.03 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 6.10 | 6.55 | 5.95 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.92 | 0.03 | -0.03 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 21.50 | 5.55 | 6.25 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.90 | 0.03 | -0.04 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 5.40 | 5.85 | 5.40 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.89 | 0.04 | -0.04 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 4.95 | 5.45 | 2.84 | 0.00 | 0.00% | 0 | 0 | 1.31 | 0.87 | 0.04 | -0.04 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 4.45 | 5.40 | 3.10 | 0.00 | 0.00% | 0 | 12 | 1.01 | 0.84 | 0.05 | -0.05 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 23.50 | 4.05 | 4.40 | % | 0 | 0 | 0.88 | 0.82 | 0.05 | -0.05 | 4/25/2025 3:59:59 PM EST | |||
| 24.00 | 3.65 | 4.00 | 4.34 | 0.00 | 0.00% | 0 | 50 | 0.87 | 0.79 | 0.06 | -0.05 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 24.50 | 3.30 | 4.55 | 3.53 | +0.09 | +2.62% | 1 | 23 | 1.14 | 0.75 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 2.05 | 3.40 | 2.89 | 0.00 | 0.00% | 0 | 39 | 1.20 | 0.72 | 0.07 | -0.06 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 25.50 | 2.68 | 3.05 | 3.25 | 0.00 | 0.00% | 0 | 30 | 0.88 | 0.68 | 0.08 | -0.06 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 2.40 | 2.64 | 2.52 | +0.08 | +3.28% | 7 | 210 | 0.88 | 0.64 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.50 | 2.15 | 2.34 | 2.49 | +0.38 | +18.01% | 23 | 50 | 0.87 | 0.60 | 0.08 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 1.89 | 2.07 | 1.96 | -0.04 | -2.00% | 10 | 213 | 0.87 | 0.56 | 0.09 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.50 | 1.53 | 1.80 | 1.81 | +0.05 | +2.85% | 17 | 26 | 0.84 | 0.51 | 0.09 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 1.44 | 1.61 | 1.50 | -0.06 | -3.85% | 887 | 115 | 0.87 | 0.47 | 0.09 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.50 | 1.19 | 2.37 | 1.36 | +0.07 | +5.43% | 7 | 23 | 1.08 | 0.43 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 1.04 | 1.26 | 1.00 | -0.19 | -15.97% | 67 | 199 | 0.86 | 0.39 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.50 | 0.91 | 1.04 | 1.09 | +0.07 | +6.87% | 14 | 21 | 0.85 | 0.35 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 0.76 | 0.94 | 0.74 | -0.19 | -20.43% | 43 | 462 | 0.86 | 0.31 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 0.55 | 0.79 | 0.58 | -0.02 | -3.34% | 104 | 306 | 0.89 | 0.24 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 0.31 | 0.63 | 0.47 | +0.03 | +6.82% | 3 | 273 | 0.83 | 0.18 | 0.06 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 33.00 | 0.23 | 0.45 | 0.21 | -0.08 | -27.59% | 8 | 444 | 0.86 | 0.14 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.29 | 0.19 | -0.02 | -9.53% | 109 | 143 | 0.90 | 0.10 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 0.07 | 0.40 | 0.14 | -0.05 | -26.32% | 29 | 346 | 0.86 | 0.08 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.35 | 0.14 | -0.02 | -12.50% | 1 | 3 | 0.87 | 0.06 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.28 | 0.12 | 0.00 | 0.00% | 0 | 9 | 1.18 | 0.04 | 0.02 | -0.01 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 1.31 | 0.09 | 0.00 | 0.00% | 0 | 276 | 2.44 | 0.03 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 1.30 | 0.05 | -0.01 | -16.67% | 1 | 101 | 2.53 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.04 | -0.84 | -95.46% | 1 | 1 | 0.92 | 0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 1.28 | 0.06 | 0.00 | 0.00% | 0 | 47 | 2.20 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 160 | 2.26 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 1.27 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 1.27 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 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 | 0.27 | 0.04 | 0.00 | 0.00% | 0 | 22 | 2.10 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 20 | 2.31 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 1.28 | 0.17 | 0.00 | 0.00% | 0 | 3 | 3.54 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 1.29 | % | 0 | 0 | 3.41 | -0.01 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 18.00 | 0.02 | 0.47 | 0.14 | 0.00 | 0.00% | 0 | 347 | 1.39 | -0.02 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 0.01 | 0.73 | 0.02 | -0.11 | -84.62% | 1 | 54 | 1.42 | -0.03 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.16 | 0.33 | +0.16 | +94.12% | 2 | 26 | 0.95 | -0.06 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.27 | 0.29 | 0.00 | 0.00% | 0 | 271 | 0.90 | -0.08 | 0.03 | -0.03 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 21.50 | 0.20 | 0.32 | 0.34 | 0.00 | 0.00% | 0 | 18 | 1.00 | -0.10 | 0.03 | -0.04 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 0.26 | 0.43 | 0.26 | -0.05 | -16.13% | 1 | 69 | 1.01 | -0.11 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 0.13 | 0.81 | 0.54 | 0.00 | 0.00% | 0 | 15 | 0.97 | -0.13 | 0.04 | -0.04 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 0.35 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 53 | 0.93 | -0.16 | 0.05 | -0.05 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 23.50 | 0.44 | 0.57 | 0.51 | -0.28 | -35.45% | 1 | 3 | 0.91 | -0.18 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 0.48 | 0.68 | 0.64 | -0.09 | -12.33% | 19 | 62 | 0.87 | -0.21 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.50 | 0.67 | 0.82 | 0.90 | 0.00 | 0.00% | 0 | 11 | 0.89 | -0.25 | 0.07 | -0.06 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 0.90 | 1.00 | 0.99 | +0.07 | +7.61% | 19 | 178 | 0.91 | -0.28 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.50 | 0.85 | 1.16 | 1.11 | 0.00 | 0.00% | 0 | 4 | 0.84 | -0.32 | 0.08 | -0.06 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 1.02 | 1.33 | 1.31 | -0.11 | -7.75% | 3 | 18 | 0.88 | -0.36 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.50 | 1.35 | 1.60 | 1.33 | -0.34 | -20.36% | 63 | 14 | 0.87 | -0.40 | 0.08 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 1.61 | 1.83 | 1.66 | -0.28 | -14.44% | 2 | 91 | 0.87 | -0.44 | 0.09 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.50 | 1.80 | 2.07 | 1.91 | -0.04 | -2.06% | 754 | 12 | 0.84 | -0.49 | 0.09 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 2.11 | 2.36 | 2.15 | -0.10 | -4.45% | 8 | 327 | 0.85 | -0.53 | 0.09 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.50 | 2.22 | 2.67 | 3.05 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.57 | 0.09 | -0.06 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 2.54 | 3.05 | 2.64 | -0.20 | -7.05% | 1 | 18 | 0.81 | -0.61 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.50 | 2.05 | 3.35 | 3.00 | % | 1 | 0 | 0.91 | -0.65 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 30.00 | 3.40 | 3.75 | 3.83 | -0.20 | -4.97% | 57 | 121 | 0.85 | -0.69 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 4.20 | 4.55 | 3.89 | -1.06 | -21.42% | 20 | 458 | 0.86 | -0.76 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 5.05 | 5.35 | 4.90 | -0.70 | -12.50% | 35 | 79 | 0.83 | -0.82 | 0.06 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 33.00 | 4.95 | 6.25 | 6.59 | 0.00 | 0.00% | 0 | 333 | 0.97 | -0.86 | 0.05 | -0.03 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 6.80 | 7.20 | 7.48 | 0.00 | 0.00% | 0 | 56 | 1.57 | -0.90 | 0.04 | -0.03 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 7.70 | 8.15 | 7.62 | +0.17 | +2.29% | 3 | 5 | 1.55 | -0.92 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 8.70 | 9.15 | 8.45 | -0.96 | -10.21% | 2 | 33 | 1.42 | -0.94 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 37.00 | 9.55 | 10.10 | 9.47 | -0.89 | -8.60% | 2 | 23 | 1.61 | -0.96 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 38.00 | 10.45 | 11.10 | 10.67 | 0.00 | 0.00% | 0 | 1 | 1.59 | -0.97 | 0.01 | -0.01 | 4/2/2025 | 4/25/2025 3:59:59 PM EST |
| 39.00 | 10.65 | 12.05 | 13.77 | 0.00 | 0.00% | 0 | 2 | 1.63 | -0.98 | 0.01 | -0.01 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 12.55 | 13.05 | 13.20 | 0.00 | 0.00% | 0 | 25 | 1.58 | -0.99 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 41.00 | 12.65 | 14.05 | 13.85 | % | 1 | 0 | 1.85 | -0.99 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 42.00 | 14.50 | 15.10 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 43.00 | 15.10 | 16.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 44.00 | 15.90 | 17.90 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 45.00 | 17.50 | 18.05 | 20.10 | 0.00 | 0.00% | 0 | 2 | 1.63 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |