Options Chain for MODERNA INC COM (MRNA) - $27.84 as of 5/5/2025 8:42:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.95 | 13.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 16.00 | 11.75 | 12.00 | 9.78 | 0.00 | 0.00% | 0 | 8 | 2.59 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 17.00 | 10.75 | 11.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 18.00 | 9.75 | 10.05 | 9.38 | 0.00 | 0.00% | 0 | 17 | 2.16 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 19.00 | 8.80 | 9.05 | % | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 20.00 | 7.85 | 8.00 | 8.15 | +0.05 | +0.62% | 2 | 116 | 0.86 | 0.98 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 21.00 | 6.75 | 7.30 | 6.48 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.97 | 0.02 | -0.01 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 22.00 | 5.95 | 6.15 | 5.40 | 0.00 | 0.00% | 0 | 50 | 0.63 | 0.94 | 0.03 | -0.02 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 22.50 | 5.45 | 5.70 | % | 0 | 0 | 1.28 | 0.92 | 0.03 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 23.00 | 5.00 | 5.25 | % | 0 | 0 | 0.80 | 0.90 | 0.04 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 23.50 | 2.92 | 4.75 | % | 0 | 0 | 0.38 | 0.88 | 0.05 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 24.00 | 3.75 | 4.65 | 4.22 | 0.00 | 0.00% | 0 | 20 | 1.30 | 0.85 | 0.05 | -0.03 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 24.50 | 2.99 | 3.90 | % | 0 | 0 | 1.31 | 0.82 | 0.06 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 25.00 | 2.88 | 3.60 | 4.00 | +0.75 | +23.08% | 2 | 73 | 0.90 | 0.78 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 25.50 | 2.58 | 3.10 | % | 0 | 0 | 1.19 | 0.75 | 0.07 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 26.00 | 2.46 | 2.75 | 2.76 | +0.23 | +9.10% | 1 | 625 | 0.60 | 0.71 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 26.50 | 1.98 | 2.41 | % | 0 | 0 | 0.88 | 0.66 | 0.09 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 27.00 | 2.02 | 2.10 | 1.93 | -0.05 | -2.53% | 5 | 130 | 0.63 | 0.62 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 27.50 | 1.33 | 2.01 | 2.00 | % | 4 | 0 | 0.59 | 0.57 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 28.00 | 1.50 | 1.58 | 1.71 | +0.27 | +18.75% | 62 | 133 | 0.64 | 0.52 | 0.10 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 28.50 | 1.27 | 2.17 | 1.33 | % | 22 | 0 | 0.80 | 0.47 | 0.10 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 29.00 | 1.06 | 1.15 | 1.24 | +0.15 | +13.77% | 25 | 214 | 0.63 | 0.42 | 0.10 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 29.50 | 0.88 | 0.98 | 1.04 | % | 5 | 0 | 0.62 | 0.38 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 30.00 | 0.73 | 0.81 | 0.89 | +0.15 | +20.27% | 275 | 554 | 0.62 | 0.33 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 30.50 | 0.59 | 1.73 | 0.65 | % | 15 | 0 | 0.87 | 0.29 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 31.00 | 0.48 | 0.57 | 0.54 | 0.00 | 0.00% | 21 | 164 | 0.62 | 0.25 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 31.50 | 0.39 | 0.64 | % | 0 | 0 | 0.67 | 0.22 | 0.08 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 32.00 | 0.31 | 0.38 | 0.47 | +0.12 | +34.29% | 92 | 473 | 0.62 | 0.19 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 32.50 | 0.25 | 0.33 | % | 0 | 0 | 0.62 | 0.16 | 0.06 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 33.00 | 0.20 | 0.27 | 0.27 | -0.01 | -3.58% | 5 | 612 | 0.63 | 0.14 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 33.50 | 0.17 | 0.22 | 0.19 | % | 1 | 0 | 0.63 | 0.11 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 34.00 | 0.13 | 0.18 | 0.18 | 0.00 | 0.00% | 5 | 232 | 0.61 | 0.10 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 0.08 | 0.13 | 0.10 | -0.02 | -16.67% | 5 | 219 | 0.64 | 0.08 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 36.00 | 0.05 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.66 | 0.06 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 37.00 | 0.02 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 14 | 0.69 | 0.04 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.02 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.51 | 0.21 | 0.00 | 0.00% | 0 | 219 | 1.15 | 0.01 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 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 | 1.27 | 0.23 | 0.00 | 0.00% | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.28 | 0.38 | 0.00 | 0.00% | 0 | 75 | 1.76 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.28 | 0.45 | 0.00 | 0.00% | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.29 | 0.30 | 0.00 | 0.00% | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.10 | 0.57 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 12 | 0.95 | -0.02 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 28 | 0.88 | -0.03 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 22.00 | 0.11 | 0.14 | 0.12 | -0.11 | -47.83% | 5 | 69 | 0.73 | -0.06 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 22.50 | 0.15 | 0.17 | % | 0 | 0 | 0.72 | -0.08 | 0.03 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 23.00 | 0.19 | 0.22 | 0.19 | -0.07 | -26.93% | 1 | 65 | 0.71 | -0.10 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 23.50 | 0.25 | 0.28 | % | 0 | 0 | 0.70 | -0.12 | 0.05 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 24.00 | 0.32 | 0.36 | 0.33 | -0.13 | -28.27% | 13 | 62 | 0.69 | -0.15 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 24.50 | 0.41 | 0.52 | % | 0 | 0 | 0.72 | -0.18 | 0.06 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 25.00 | 0.52 | 0.57 | 0.53 | -0.09 | -14.52% | 111 | 134 | 0.68 | -0.22 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 25.50 | 0.64 | 0.80 | 0.66 | % | 9 | 0 | 0.70 | -0.25 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 26.00 | 0.78 | 0.85 | 0.75 | -0.21 | -21.88% | 22 | 490 | 0.67 | -0.29 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 26.50 | 0.95 | 1.07 | % | 0 | 0 | 0.68 | -0.34 | 0.09 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 27.00 | 1.15 | 1.24 | 1.16 | -0.20 | -14.71% | 3 | 174 | 0.66 | -0.38 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 27.50 | 1.35 | 2.05 | % | 0 | 0 | 0.77 | -0.43 | 0.09 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 28.00 | 1.60 | 1.72 | 1.46 | -0.45 | -23.56% | 2 | 1,912 | 0.65 | -0.48 | 0.10 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 28.50 | 1.87 | 2.07 | % | 0 | 0 | 0.66 | -0.53 | 0.10 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 29.00 | 2.17 | 2.28 | 2.09 | -0.51 | -19.62% | 2 | 155 | 0.64 | -0.58 | 0.10 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 29.50 | 2.11 | 2.60 | % | 0 | 0 | 0.84 | -0.62 | 0.10 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 2.52 | 3.00 | 2.57 | -0.60 | -18.93% | 6 | 27 | 1.08 | -0.67 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 30.50 | 2.84 | 3.35 | 3.15 | % | 46 | 0 | 0.69 | -0.71 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 31.00 | 2.70 | 3.90 | 4.16 | 0.00 | 0.00% | 0 | 11 | 1.15 | -0.75 | 0.08 | -0.04 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 31.50 | 3.95 | 4.15 | % | 0 | 0 | 1.27 | -0.78 | 0.08 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 32.00 | 4.40 | 4.65 | 4.45 | -1.50 | -25.21% | 1 | 42 | 1.20 | -0.81 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 32.50 | 3.80 | 5.00 | % | 0 | 0 | 1.22 | -0.84 | 0.06 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 33.00 | 4.60 | 5.60 | 5.22 | -0.43 | -7.62% | 2 | 2 | 1.31 | -0.86 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 33.50 | 5.50 | 6.00 | % | 0 | 0 | 0.60 | -0.89 | 0.05 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 34.00 | 6.15 | 6.40 | 7.55 | 0.00 | 0.00% | 0 | 6 | 1.39 | -0.90 | 0.04 | -0.02 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 7.15 | 7.35 | 6.34 | -1.17 | -15.58% | 20 | 41 | 1.49 | -0.92 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 36.00 | 8.10 | 8.35 | 7.45 | -1.15 | -13.38% | 20 | 27 | 1.51 | -0.94 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 37.00 | 8.90 | 9.30 | 12.73 | 0.00 | 0.00% | 0 | 21 | 1.54 | -0.96 | 0.02 | -0.01 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 38.00 | 9.85 | 11.10 | 13.00 | 0.00 | 0.00% | 0 | 11 | 1.60 | -0.98 | 0.01 | -0.01 | 4/8/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 11.45 | 13.80 | % | 0 | 0 | 2.09 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST |