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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.65 | 14.15 | 20.60 | 0.00 | 0.00% | 0 | 15 | 1.32 | 0.98 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 11.25 | 11.55 | 11.75 | 0.00 | 0.00% | 0 | 20 | 0.76 | 0.96 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 22.50 | 9.00 | 9.30 | 9.50 | 0.00 | 0.00% | 0 | 37 | 0.77 | 0.91 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 7.05 | 7.15 | 7.47 | 0.00 | 0.00% | 0 | 563 | 0.74 | 0.83 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 3.85 | 3.95 | 3.95 | -0.60 | -13.19% | 49 | 878 | 0.72 | 0.61 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 1.96 | 2.03 | 2.00 | -0.39 | -16.32% | 210 | 26,554 | 0.74 | 0.39 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 0.98 | 1.05 | 1.00 | -0.21 | -17.36% | 213 | 1,422 | 0.76 | 0.24 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 0.53 | 0.60 | 0.58 | -0.06 | -9.38% | 49 | 1,637 | 0.80 | 0.15 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 0.32 | 0.41 | 0.34 | -0.07 | -17.08% | 30 | 6,629 | 0.86 | 0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 0.22 | 0.29 | 0.24 | +0.01 | +4.35% | 26 | 5,060 | 0.91 | 0.06 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 0.12 | 0.22 | 0.12 | -0.04 | -25.00% | 7 | 1,765 | 0.94 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.01 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 796 | 0.80 | -0.02 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 0.15 | 0.39 | 0.27 | +0.12 | +80.00% | 6 | 1,975 | 0.85 | -0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 22.50 | 0.36 | 0.39 | 0.38 | +0.09 | +31.04% | 15 | 4,169 | 0.73 | -0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 0.79 | 0.83 | 0.82 | +0.19 | +30.16% | 36 | 4,254 | 0.72 | -0.17 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 2.56 | 2.64 | 2.58 | +0.41 | +18.90% | 114 | 6,878 | 0.72 | -0.39 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 5.60 | 5.75 | 5.65 | +0.72 | +14.61% | 19 | 934 | 0.73 | -0.61 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 9.60 | 9.75 | 9.62 | +0.27 | +2.89% | 3 | 808 | 0.75 | -0.76 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 14.15 | 14.35 | 14.23 | +1.04 | +7.89% | 8 | 127 | 0.79 | -0.85 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 18.85 | 19.25 | 19.05 | +0.50 | +2.70% | 21 | 379 | 0.77 | -0.91 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 23.75 | 24.15 | 24.00 | +0.45 | +1.92% | 3 | 66 | 1.31 | -0.94 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 28.65 | 29.20 | 28.25 | 0.00 | 0.00% | 0 | 36 | 1.49 | -0.96 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |