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 | 12.75 | 13.05 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 17.00 | 10.05 | 11.05 | % | 0 | 0 | 2.07 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 18.00 | 9.85 | 10.10 | % | 0 | 0 | 1.75 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 19.00 | 8.85 | 9.15 | % | 0 | 0 | 1.31 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 20.00 | 7.95 | 8.20 | % | 0 | 0 | 1.26 | 0.96 | 0.02 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 21.00 | 7.00 | 7.25 | % | 0 | 0 | 1.25 | 0.93 | 0.02 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 22.00 | 6.15 | 6.80 | 5.75 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.90 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 23.00 | 5.30 | 6.00 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.86 | 0.04 | -0.03 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 24.00 | 4.50 | 4.70 | 4.53 | 0.00 | 0.00% | 0 | 50 | 0.58 | 0.81 | 0.05 | -0.03 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 3.80 | 3.95 | 3.64 | 0.00 | 0.00% | 0 | 102 | 0.61 | 0.76 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 26.00 | 2.40 | 3.25 | 2.58 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.69 | 0.06 | -0.04 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 27.00 | 2.50 | 3.00 | 2.77 | +0.32 | +13.07% | 9 | 6 | 0.66 | 0.62 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 28.00 | 1.99 | 2.18 | 2.13 | -0.06 | -2.74% | 21 | 16 | 0.61 | 0.55 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 29.00 | 1.57 | 1.73 | 1.69 | +0.03 | +1.81% | 8 | 143 | 0.61 | 0.48 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 1.20 | 1.91 | 1.30 | +0.04 | +3.18% | 9 | 35 | 0.69 | 0.41 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 31.00 | 0.92 | 1.06 | 1.03 | -0.07 | -6.37% | 15 | 11 | 0.61 | 0.35 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 32.00 | 0.69 | 0.85 | 0.82 | -0.01 | -1.21% | 11 | 33 | 0.61 | 0.29 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 33.00 | 0.32 | 0.83 | 0.58 | +0.05 | +9.44% | 12 | 212 | 0.57 | 0.23 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 34.00 | 0.39 | 0.49 | 0.50 | -0.01 | -1.97% | 12 | 208 | 0.62 | 0.19 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 0.28 | 1.12 | 0.32 | 0.00 | 0.00% | 0 | 191 | 0.80 | 0.15 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 36.00 | 0.20 | 1.14 | 0.30 | -0.11 | -26.83% | 1 | 105 | 0.65 | 0.12 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.57 | 0.42 | 0.00 | 0.00% | 0 | 16 | 0.69 | 0.09 | 0.03 | -0.01 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 38.00 | 0.11 | 0.19 | 0.16 | % | 2 | 0 | 0.55 | 0.07 | 0.03 | -0.01 | 5/5/2025 | 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 | 0.33 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.51 | % | 0 | 0 | 1.18 | -0.01 | 0.01 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.36 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.93 | -0.03 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 991 | 1.03 | -0.04 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 21.00 | 0.20 | 0.42 | 0.23 | 0.00 | 0.00% | 16 | 144 | 0.83 | -0.07 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 22.00 | 0.30 | 0.42 | 0.35 | +0.01 | +2.95% | 16 | 1,001 | 0.75 | -0.10 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 23.00 | 0.44 | 0.51 | 0.47 | -0.07 | -12.97% | 5 | 4 | 0.71 | -0.14 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 24.00 | 0.64 | 0.73 | 0.65 | -0.16 | -19.76% | 1 | 63 | 0.70 | -0.19 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 0.88 | 2.17 | 0.93 | -0.10 | -9.71% | 1 | 27 | 0.92 | -0.24 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 26.00 | 1.20 | 2.25 | 1.10 | -0.32 | -22.54% | 11 | 9 | 0.83 | -0.31 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 27.00 | 1.57 | 1.77 | 1.92 | 0.00 | 0.00% | 0 | 37 | 0.68 | -0.38 | 0.07 | -0.04 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 28.00 | 2.07 | 2.23 | 1.86 | -0.98 | -34.51% | 1 | 1 | 0.68 | -0.45 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 29.00 | 2.63 | 2.80 | 2.94 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.52 | 0.07 | -0.04 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 3.25 | 3.45 | 3.19 | -0.23 | -6.73% | 1 | 33 | 0.67 | -0.59 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 31.00 | 3.95 | 4.15 | 3.70 | -0.90 | -19.57% | 2 | 3 | 0.67 | -0.65 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 32.00 | 4.70 | 5.15 | % | 0 | 0 | 0.72 | -0.71 | 0.06 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 33.00 | 5.55 | 5.80 | 6.10 | 0.00 | 0.00% | 0 | 7 | 0.93 | -0.77 | 0.06 | -0.03 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 34.00 | 6.10 | 6.60 | % | 0 | 0 | 1.04 | -0.81 | 0.05 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 35.00 | 6.80 | 8.10 | 7.61 | 0.00 | 0.00% | 0 | 10 | 1.13 | -0.85 | 0.04 | -0.02 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 36.00 | 8.25 | 8.45 | % | 0 | 0 | 1.30 | -0.88 | 0.04 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 37.00 | 9.10 | 9.40 | 9.33 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.91 | 0.03 | -0.01 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 38.00 | 10.15 | 11.75 | % | 0 | 0 | 1.33 | -0.93 | 0.03 | -0.01 | 5/5/2025 3:59:52 PM EST |