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 | 10.95 | 11.75 | 12.43 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.98 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 22.00 | 9.20 | 9.55 | % | 0 | 0 | 0.95 | 0.95 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 23.00 | 8.25 | 8.70 | 9.48 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.93 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 24.00 | 7.35 | 8.05 | 8.45 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.90 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 6.60 | 6.95 | % | 0 | 0 | 0.73 | 0.87 | 0.03 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 26.00 | 5.65 | 6.10 | % | 0 | 0 | 0.69 | 0.83 | 0.04 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 27.00 | 4.95 | 5.30 | % | 0 | 0 | 0.69 | 0.78 | 0.04 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 28.00 | 4.40 | 4.65 | 5.40 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.73 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 3.80 | 4.05 | % | 0 | 0 | 0.72 | 0.68 | 0.05 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 30.00 | 2.89 | 3.40 | 3.46 | -0.84 | -19.54% | 5 | 10 | 0.66 | 0.62 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 2.77 | 2.92 | 2.86 | % | 1 | 0 | 0.71 | 0.56 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 32.00 | 2.20 | 2.45 | 2.52 | -0.19 | -7.02% | 7 | 63 | 0.69 | 0.50 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 1.77 | 2.07 | 2.30 | 0.00 | 0.00% | 0 | 14 | 0.71 | 0.44 | 0.06 | -0.04 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 1.15 | 2.78 | 1.74 | -1.11 | -38.95% | 12 | 9 | 0.79 | 0.39 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 1.33 | 1.48 | 1.44 | -0.37 | -20.45% | 17 | 98 | 0.71 | 0.34 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 1.12 | 1.27 | 1.26 | -0.21 | -14.29% | 2 | 24 | 0.72 | 0.30 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 0.92 | 1.07 | 1.15 | -0.70 | -37.84% | 4 | 11 | 0.73 | 0.26 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 0.76 | 0.91 | 0.83 | -0.24 | -22.43% | 1 | 45 | 0.73 | 0.23 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 0.67 | 0.83 | 0.85 | 0.00 | 0.00% | 0 | 19 | 0.76 | 0.20 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 0.55 | 0.67 | 0.75 | 0.00 | 0.00% | 0 | 37 | 0.75 | 0.18 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 0.50 | 0.58 | 0.59 | 0.00 | 0.00% | 0 | 55 | 0.77 | 0.16 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 42.00 | 0.43 | 0.52 | 0.49 | -0.01 | -2.00% | 1 | 102 | 0.79 | 0.14 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 43.00 | 0.37 | 0.46 | 0.39 | 0.00 | 0.00% | 0 | 54 | 0.80 | 0.12 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 44.00 | 0.32 | 0.41 | % | 0 | 0 | 0.81 | 0.10 | 0.02 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 0.28 | 0.37 | 0.33 | -0.06 | -15.39% | 6 | 169 | 0.82 | 0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 0.14 | 0.24 | 0.18 | 0.00 | 0.00% | 10 | 588 | 0.88 | 0.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.38 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.11 | -0.02 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 22.00 | 0.05 | 0.18 | % | 0 | 0 | 0.65 | -0.05 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 23.00 | 0.21 | 0.26 | % | 0 | 0 | 0.72 | -0.07 | 0.02 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 24.00 | 0.32 | 0.36 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.71 | -0.10 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 0.33 | 0.58 | % | 0 | 0 | 0.68 | -0.13 | 0.03 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 26.00 | 0.66 | 0.72 | 0.58 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.17 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 0.90 | 0.97 | 0.75 | 0.00 | 0.00% | 0 | 127 | 0.70 | -0.22 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 1.21 | 1.28 | 1.27 | +0.16 | +14.42% | 10 | 15 | 0.70 | -0.27 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 1.57 | 1.66 | 1.50 | 0.00 | 0.00% | 0 | 30 | 0.69 | -0.32 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 2.00 | 2.09 | 2.09 | +0.49 | +30.63% | 1 | 45 | 0.69 | -0.38 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 2.48 | 2.63 | 2.59 | +0.29 | +12.61% | 4 | 50 | 0.70 | -0.44 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 3.00 | 3.20 | 3.10 | +1.38 | +80.24% | 1 | 10 | 0.69 | -0.50 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 3.65 | 3.80 | 3.58 | 0.00 | 0.00% | 0 | 68 | 0.70 | -0.56 | 0.06 | -0.04 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 4.30 | 4.50 | 4.00 | 0.00 | 0.00% | 0 | 35 | 0.70 | -0.61 | 0.06 | -0.04 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 5.05 | 5.25 | 5.15 | +0.25 | +5.11% | 8 | 17 | 0.71 | -0.66 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 5.75 | 6.05 | 5.11 | 0.00 | 0.00% | 0 | 11 | 0.70 | -0.70 | 0.05 | -0.04 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 6.55 | 6.85 | 6.35 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.74 | 0.05 | -0.03 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 7.45 | 7.70 | 5.91 | 0.00 | 0.00% | 0 | 46 | 0.72 | -0.77 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 8.30 | 8.65 | 8.32 | +1.42 | +20.58% | 6 | 33 | 0.74 | -0.80 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 9.20 | 9.60 | 9.10 | 0.00 | 0.00% | 0 | 6 | 0.76 | -0.82 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 10.00 | 10.50 | % | 0 | 0 | 0.88 | -0.84 | 0.03 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 42.00 | 10.95 | 11.40 | 10.19 | % | 10 | 0 | 0.74 | -0.86 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 43.00 | 11.85 | 12.35 | % | 0 | 0 | 0.72 | -0.88 | 0.03 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 44.00 | 12.90 | 13.35 | % | 0 | 0 | 0.78 | -0.90 | 0.02 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 13.75 | 14.35 | 13.63 | 0.00 | 0.00% | 0 | 21 | 0.99 | -0.91 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 18.50 | 19.30 | % | 0 | 0 | 1.43 | -0.95 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST |