Options Chain for MODERNA INC COM (MRNA) - $26.85 as of 5/28/2025 6:21:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.40 | 13.70 | 12.50 | 0.00 | 0.00% | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:54 PM EST |
| 15.00 | 10.90 | 11.25 | 12.65 | 0.00 | 0.00% | 0 | 7 | 6.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 16.00 | 9.80 | 10.15 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 17.00 | 8.90 | 9.15 | 7.65 | 0.00 | 0.00% | 0 | 5 | 4.98 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:54 PM EST |
| 18.00 | 7.90 | 9.15 | 7.95 | 0.00 | 0.00% | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:54 PM EST |
| 19.00 | 6.90 | 7.20 | 8.71 | 0.00 | 0.00% | 0 | 4 | 4.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 19.50 | 6.45 | 7.20 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 20.00 | 5.95 | 6.15 | 4.15 | 0.00 | 0.00% | 0 | 4 | 3.08 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:54 PM EST |
| 20.50 | 5.40 | 6.15 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 21.00 | 4.90 | 5.55 | 5.20 | -2.09 | -28.67% | 5 | 11 | 2.78 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 21.50 | 4.35 | 4.65 | 5.25 | 0.00 | 0.00% | 0 | 6 | 3.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 22.00 | 2.22 | 4.70 | 4.70 | 0.00 | 0.00% | 0 | 31 | 3.25 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 22.50 | 1.57 | 5.20 | 4.45 | 0.00 | 0.00% | 0 | 4 | 4.06 | 0.99 | 0.02 | -0.01 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 23.00 | 2.46 | 3.45 | 4.60 | 0.00 | 0.00% | 0 | 40 | 2.30 | 0.97 | 0.04 | -0.03 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 23.50 | 2.02 | 2.88 | 3.10 | 0.00 | 0.00% | 0 | 94 | 1.87 | 0.94 | 0.07 | -0.05 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 24.00 | 2.07 | 2.21 | 2.11 | -0.66 | -23.83% | 11 | 198 | 2.09 | 0.89 | 0.11 | -0.09 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 24.50 | 1.68 | 1.83 | 2.43 | 0.00 | 0.00% | 0 | 287 | 1.26 | 0.83 | 0.15 | -0.12 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 25.00 | 1.30 | 1.38 | 1.52 | -0.48 | -24.00% | 29 | 1,310 | 0.90 | 0.75 | 0.19 | -0.15 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 25.50 | 0.98 | 1.03 | 1.09 | -0.57 | -34.34% | 41 | 870 | 0.90 | 0.64 | 0.22 | -0.17 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 26.00 | 0.71 | 0.75 | 0.73 | -0.53 | -42.07% | 330 | 6,070 | 0.90 | 0.53 | 0.23 | -0.18 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 26.50 | 0.49 | 0.51 | 0.51 | -0.43 | -45.75% | 774 | 1,178 | 0.90 | 0.42 | 0.23 | -0.17 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 27.00 | 0.33 | 0.36 | 0.36 | -0.34 | -48.58% | 742 | 19,562 | 0.91 | 0.31 | 0.20 | -0.16 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 27.50 | 0.22 | 0.25 | 0.25 | -0.28 | -52.83% | 320 | 3,605 | 0.93 | 0.23 | 0.17 | -0.14 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 28.00 | 0.15 | 0.17 | 0.14 | -0.24 | -63.16% | 382 | 4,939 | 0.96 | 0.17 | 0.13 | -0.12 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 28.50 | 0.10 | 0.12 | 0.10 | -0.19 | -65.52% | 123 | 18,519 | 0.99 | 0.12 | 0.10 | -0.10 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 29.00 | 0.07 | 0.09 | 0.08 | -0.14 | -63.64% | 416 | 1,611 | 1.04 | 0.09 | 0.08 | -0.08 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 29.50 | 0.05 | 0.07 | 0.08 | -0.08 | -50.00% | 149 | 14,988 | 1.08 | 0.06 | 0.06 | -0.05 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 30.00 | 0.03 | 0.05 | 0.04 | -0.08 | -66.67% | 5,736 | 4,039 | 1.10 | 0.05 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 30.50 | 0.02 | 0.23 | 0.05 | -0.03 | -37.50% | 94 | 1,324 | 1.44 | 0.02 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 31.00 | 0.02 | 0.09 | 0.03 | -0.05 | -62.50% | 74 | 19,272 | 1.35 | 0.02 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 31.50 | 0.01 | 0.04 | 0.06 | +0.01 | +20.00% | 20 | 160 | 1.27 | 0.02 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.06 | 0.02 | -0.04 | -66.67% | 271 | 633 | 1.33 | 0.01 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.46 | 0.03 | 0.00 | 0.00% | 0 | 53 | 2.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 33.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 92 | 598 | 1.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 33.50 | 0.00 | 0.19 | 0.01 | -0.01 | -50.00% | 10 | 149 | 2.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 447 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 34.50 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 73 | 2.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.02 | 0.04 | +0.01 | +33.34% | 10 | 419 | 1.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 20 | 608 | 2.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 75 | 3.29 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 48 | 2.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.25 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 41.00 | 0.00 | 0.96 | % | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 109 | 3.31 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 37 | 3.38 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.40 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 8 | 2.11 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 11 | 3.11 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:54 PM EST |
| 19.50 | 0.00 | 0.14 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 5 | 1,789 | 1.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 11 | 2.67 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.20 | 0.02 | -0.03 | -60.00% | 3 | 312 | 1.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 21.50 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 60 | 2.26 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 2,758 | 1.93 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 153 | 1.03 | -0.01 | 0.02 | -0.01 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 23.00 | 0.02 | 0.07 | 0.03 | 0.00 | 0.00% | 49 | 633 | 1.03 | -0.03 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 23.50 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 38 | 324 | 0.93 | -0.06 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 24.00 | 0.08 | 0.11 | 0.11 | +0.02 | +22.23% | 230 | 1,256 | 0.93 | -0.11 | 0.11 | -0.09 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 24.50 | 0.15 | 0.18 | 0.17 | +0.05 | +41.67% | 57 | 369 | 0.91 | -0.17 | 0.15 | -0.12 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 25.00 | 0.26 | 0.29 | 0.26 | +0.03 | +13.05% | 1,358 | 1,398 | 0.89 | -0.25 | 0.19 | -0.15 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 25.50 | 0.42 | 0.45 | 0.43 | +0.11 | +34.38% | 505 | 798 | 0.90 | -0.36 | 0.22 | -0.17 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 26.00 | 0.63 | 0.69 | 0.68 | +0.20 | +41.67% | 568 | 1,107 | 0.90 | -0.47 | 0.23 | -0.18 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 26.50 | 0.91 | 0.97 | 1.01 | +0.33 | +48.53% | 474 | 706 | 0.90 | -0.58 | 0.23 | -0.17 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 27.00 | 1.25 | 1.31 | 1.37 | +0.42 | +44.22% | 98 | 551 | 0.91 | -0.69 | 0.20 | -0.16 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 27.50 | 1.64 | 1.70 | 1.36 | +0.08 | +6.25% | 19 | 540 | 0.92 | -0.77 | 0.17 | -0.14 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 28.00 | 2.03 | 2.22 | 2.04 | +0.72 | +54.55% | 43 | 282 | 1.33 | -0.83 | 0.13 | -0.12 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 28.50 | 2.29 | 2.67 | 2.50 | +0.82 | +48.81% | 46 | 234 | 1.70 | -0.88 | 0.10 | -0.10 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 29.00 | 2.88 | 3.10 | 2.88 | +0.49 | +20.51% | 30 | 920 | 2.20 | -0.91 | 0.08 | -0.08 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 29.50 | 2.62 | 4.50 | 2.21 | 0.00 | 0.00% | 0 | 4 | 2.76 | -0.94 | 0.06 | -0.05 | 5/20/2025 | 5/28/2025 3:59:54 PM EST |
| 30.00 | 3.90 | 4.40 | 3.30 | 0.00 | 0.00% | 0 | 131 | 2.70 | -0.95 | 0.05 | -0.04 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 30.50 | 4.40 | 4.65 | 4.45 | 0.00 | 0.00% | 0 | 11 | 3.02 | -0.98 | 0.03 | -0.02 | 5/23/2025 | 5/28/2025 3:59:54 PM EST |
| 31.00 | 4.90 | 5.20 | 4.51 | 0.00 | 0.00% | 0 | 26 | 2.85 | -0.98 | 0.02 | -0.01 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 31.50 | 3.85 | 5.60 | % | 0 | 0 | 3.41 | -0.98 | 0.02 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 32.00 | 5.80 | 6.05 | 4.00 | 0.00 | 0.00% | 0 | 74 | 3.56 | -0.99 | 0.01 | -0.01 | 5/20/2025 | 5/28/2025 3:59:54 PM EST |
| 32.50 | 6.35 | 6.65 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 33.00 | 5.80 | 7.10 | 7.00 | -0.15 | -2.10% | 1 | 118 | 3.58 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 33.50 | 6.65 | 7.65 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 34.00 | 6.95 | 8.05 | 10.05 | 0.00 | 0.00% | 0 | 20 | 3.56 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:54 PM EST |
| 34.50 | 8.35 | 8.55 | 8.22 | 0.00 | 0.00% | 0 | 1 | 3.78 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:54 PM EST |
| 35.00 | 8.85 | 9.05 | 8.41 | -0.74 | -8.09% | 5 | 11 | 3.90 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 36.00 | 8.95 | 10.15 | 10.18 | 0.00 | 0.00% | 0 | 8 | 3.34 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:54 PM EST |
| 37.00 | 10.85 | 11.15 | 11.17 | 0.00 | 0.00% | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:54 PM EST |
| 38.00 | 10.95 | 12.10 | 9.25 | 0.00 | 0.00% | 0 | 4 | 4.65 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:54 PM EST |
| 39.00 | 12.85 | 13.05 | % | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 40.00 | 13.60 | 14.05 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 41.00 | 13.90 | 15.10 | % | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST |