Options Chain for MODERNA INC COM (MRNA) - $31.20 as of 3/31/2025 4:37:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.85 | 9.30 | % | 0 | 0 | 1.06 | 0.93 | 0.02 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 22.00 | 7.15 | 7.55 | % | 0 | 0 | 0.44 | 0.88 | 0.03 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 23.00 | 5.15 | 6.75 | % | 0 | 0 | 0.80 | 0.84 | 0.03 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 24.00 | 5.65 | 5.95 | % | 0 | 0 | 0.78 | 0.80 | 0.04 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 25.00 | 5.05 | 5.25 | % | 0 | 0 | 0.78 | 0.75 | 0.04 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 26.00 | 2.93 | 4.60 | % | 0 | 0 | 0.78 | 0.70 | 0.05 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 27.00 | 3.35 | 4.00 | % | 0 | 0 | 0.78 | 0.64 | 0.05 | -0.04 | 3/31/2025 2:59:03 PM EST | |||
| 28.00 | 3.20 | 3.45 | 2.55 | % | 2 | 0 | 0.78 | 0.59 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 29.00 | 2.69 | 2.95 | 2.66 | % | 1 | 0 | 0.78 | 0.53 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 30.00 | 2.30 | 2.57 | 2.00 | % | 11 | 0 | 0.77 | 0.48 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 31.00 | 1.99 | 2.21 | 1.90 | % | 5 | 0 | 0.72 | 0.43 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 32.00 | 1.61 | 1.87 | % | 0 | 0 | 0.64 | 0.38 | 0.05 | -0.04 | 3/31/2025 2:59:03 PM EST | |||
| 33.00 | 1.44 | 1.60 | 1.33 | -1.30 | -49.43% | 1 | 1 | 0.75 | 0.33 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 34.00 | 1.24 | 1.37 | % | 0 | 0 | 0.80 | 0.29 | 0.05 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 35.00 | 0.00 | 1.19 | 1.00 | -0.95 | -48.72% | 6 | 7 | 0.84 | 0.25 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 36.00 | 0.93 | 1.03 | % | 0 | 0 | 0.86 | 0.22 | 0.04 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 37.00 | 0.78 | 0.87 | 0.82 | % | 1 | 0 | 0.84 | 0.19 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 38.00 | 0.65 | 0.77 | 0.70 | % | 1 | 0 | 0.87 | 0.16 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 39.00 | 0.00 | 0.67 | 0.51 | -0.51 | -50.00% | 1 | 1 | 0.87 | 0.14 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 40.00 | 0.00 | 0.60 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.12 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 41.00 | 0.00 | 0.53 | % | 0 | 0 | 0.89 | 0.10 | 0.02 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 42.00 | 0.39 | 0.44 | 0.39 | -0.21 | -35.00% | 1 | 160 | 0.87 | 0.09 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 43.00 | 0.00 | 0.44 | % | 0 | 0 | 0.92 | 0.07 | 0.02 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 44.00 | 0.00 | 0.36 | % | 0 | 0 | 0.91 | 0.06 | 0.02 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 45.00 | 0.28 | 0.32 | 0.28 | % | 2 | 0 | 0.91 | 0.05 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.18 | 0.25 | 0.26 | % | 5 | 0 | 0.79 | -0.07 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 22.00 | 0.43 | 0.51 | 0.64 | % | 16 | 0 | 0.82 | -0.12 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 23.00 | 0.62 | 0.70 | 0.73 | % | 5 | 0 | 0.82 | -0.16 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 24.00 | 0.86 | 0.94 | 0.92 | % | 14 | 0 | 0.79 | -0.20 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 25.00 | 1.13 | 1.23 | 1.17 | % | 2 | 0 | 0.78 | -0.25 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 26.00 | 1.49 | 1.58 | 1.46 | % | 7 | 0 | 0.77 | -0.30 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 27.00 | 1.88 | 2.16 | 2.01 | % | 11 | 0 | 0.78 | -0.36 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 28.00 | 2.35 | 2.93 | 2.45 | % | 63 | 0 | 0.79 | -0.41 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 29.00 | 2.88 | 3.05 | 2.97 | +0.99 | +50.00% | 8 | 9 | 0.78 | -0.47 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 30.00 | 3.45 | 3.60 | 3.55 | +1.11 | +45.50% | 7 | 50 | 0.77 | -0.52 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 31.00 | 4.10 | 4.25 | 4.36 | +1.36 | +45.34% | 4 | 2 | 0.78 | -0.57 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 32.00 | 4.80 | 4.90 | 4.88 | % | 52 | 0 | 0.77 | -0.62 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 33.00 | 5.50 | 5.70 | 6.76 | +2.83 | +72.01% | 2 | 1 | 0.78 | -0.67 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 34.00 | 6.25 | 6.45 | 7.45 | % | 2 | 0 | 0.80 | -0.71 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 35.00 | 7.10 | 7.35 | 5.45 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.75 | 0.05 | -0.03 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 36.00 | 7.90 | 8.20 | % | 0 | 0 | 0.79 | -0.78 | 0.04 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 37.00 | 8.35 | 9.00 | 9.24 | % | 1 | 0 | 0.82 | -0.81 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 38.00 | 9.65 | 9.85 | % | 0 | 0 | 0.90 | -0.84 | 0.03 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 39.00 | 10.50 | 10.80 | 11.30 | % | 2 | 0 | 0.82 | -0.86 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 40.00 | 10.70 | 13.25 | 12.67 | +3.25 | +34.51% | 5 | 28 | 1.00 | -0.88 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 41.00 | 11.55 | 12.70 | % | 0 | 0 | 0.97 | -0.90 | 0.02 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 42.00 | 12.70 | 13.60 | % | 0 | 0 | 0.80 | -0.91 | 0.02 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 43.00 | 14.25 | 14.95 | % | 0 | 0 | 1.01 | -0.93 | 0.02 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 44.00 | 15.15 | 15.80 | % | 0 | 0 | 1.05 | -0.94 | 0.02 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 45.00 | 15.95 | 16.75 | % | 0 | 0 | 1.06 | -0.95 | 0.02 | -0.01 | 3/31/2025 2:59:03 PM EST |