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 | 12.80 | 13.10 | % | 0 | 0 | 2.02 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 18.00 | 9.90 | 10.95 | % | 0 | 0 | 1.01 | 0.95 | 0.01 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 19.00 | 8.90 | 9.45 | % | 0 | 0 | 1.37 | 0.93 | 0.02 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 20.00 | 8.00 | 8.30 | % | 0 | 0 | 1.20 | 0.91 | 0.02 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 21.00 | 6.15 | 7.40 | % | 0 | 0 | 0.94 | 0.88 | 0.03 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 22.00 | 6.25 | 6.55 | % | 0 | 0 | 0.87 | 0.85 | 0.03 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 23.00 | 5.45 | 6.50 | % | 0 | 0 | 0.76 | 0.81 | 0.04 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 24.00 | 4.70 | 5.05 | % | 0 | 0 | 0.84 | 0.77 | 0.04 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 25.00 | 4.00 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.72 | 0.05 | -0.03 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 26.00 | 2.93 | 3.55 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.66 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 27.00 | 2.76 | 2.95 | 2.77 | +0.05 | +1.84% | 2 | 11 | 0.67 | 0.60 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 28.00 | 2.24 | 2.46 | 2.60 | +0.28 | +12.07% | 7 | 6 | 0.66 | 0.53 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 29.00 | 1.82 | 2.07 | 2.12 | +0.26 | +13.98% | 4 | 7 | 0.67 | 0.47 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 1.42 | 1.61 | 1.64 | +0.20 | +13.89% | 5 | 4 | 0.64 | 0.40 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 31.00 | 1.09 | 1.82 | 1.17 | % | 3 | 0 | 0.70 | 0.33 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 32.00 | 0.88 | 1.89 | 1.00 | +0.10 | +11.12% | 9 | 5 | 0.74 | 0.27 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 33.00 | 0.75 | 0.91 | 0.80 | 0.00 | 0.00% | 0 | 102 | 0.66 | 0.22 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 34.00 | 0.33 | 0.67 | 0.63 | -0.04 | -5.97% | 1 | 11 | 0.60 | 0.17 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 0.30 | 0.53 | 0.47 | % | 105 | 0 | 0.61 | 0.14 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 36.00 | 0.31 | 1.51 | 0.40 | % | 1 | 0 | 0.95 | 0.11 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 37.00 | 0.24 | 0.50 | 0.32 | % | 1 | 0 | 0.69 | 0.08 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 38.00 | 0.18 | 0.27 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.06 | 0.02 | -0.01 | 5/1/2025 | 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 | 0.17 | % | 0 | 0 | 1.17 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 18.00 | 0.01 | 0.36 | % | 0 | 0 | 0.80 | -0.05 | 0.01 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 19.00 | 0.10 | 0.67 | 0.22 | 0.00 | 0.00% | 0 | 10 | 0.92 | -0.07 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 0.17 | 0.29 | % | 0 | 0 | 0.74 | -0.09 | 0.02 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 21.00 | 0.27 | 0.43 | 0.34 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.12 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 22.00 | 0.39 | 0.53 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.15 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 23.00 | 0.57 | 0.69 | 0.77 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.19 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 24.00 | 0.81 | 0.92 | 0.79 | -0.18 | -18.56% | 2 | 1 | 0.68 | -0.23 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 1.08 | 1.19 | 1.15 | -0.12 | -9.45% | 20 | 9 | 0.67 | -0.28 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 26.00 | 1.40 | 2.01 | 1.74 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.34 | 0.06 | -0.03 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 27.00 | 1.81 | 2.03 | 1.77 | -0.43 | -19.55% | 1 | 1 | 0.66 | -0.40 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 28.00 | 1.31 | 2.49 | 2.61 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.47 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 29.00 | 1.78 | 3.45 | % | 0 | 0 | 0.55 | -0.53 | 0.07 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 3.45 | 3.75 | 2.82 | -0.95 | -25.20% | 1 | 30 | 0.65 | -0.60 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 31.00 | 4.15 | 4.80 | 4.60 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.67 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 32.00 | 4.45 | 5.10 | 5.37 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.73 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 33.00 | 5.65 | 6.50 | 5.72 | -0.24 | -4.03% | 1 | 3 | 0.71 | -0.78 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 34.00 | 6.15 | 6.75 | % | 0 | 0 | 1.05 | -0.83 | 0.05 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 35.00 | 6.85 | 7.60 | 7.87 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.86 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 36.00 | 8.30 | 8.60 | % | 0 | 0 | 0.60 | -0.89 | 0.03 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 37.00 | 8.15 | 9.45 | % | 0 | 0 | 1.18 | -0.92 | 0.03 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 38.00 | 8.85 | 10.60 | % | 0 | 0 | 0.89 | -0.94 | 0.02 | -0.01 | 5/5/2025 3:59:52 PM EST |