Options Chain for MODERNA INC COM (MRNA) - $27.63 as of 7/1/2025 5:25:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.25 | 15.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 16.00 | 11.20 | 14.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 17.00 | 10.30 | 13.80 | % | 0 | 0 | 9.49 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 18.00 | 9.15 | 12.40 | 8.00 | 0.00 | 0.00% | 0 | 1 | 8.05 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 4:00:01 PM EST |
| 19.00 | 8.20 | 11.60 | 8.70 | 0.00 | 0.00% | 0 | 4 | 8.09 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:01 PM EST |
| 20.00 | 8.45 | 10.80 | 7.70 | 0.00 | 0.00% | 0 | 5 | 7.43 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:01 PM EST |
| 21.00 | 7.60 | 9.80 | 6.05 | 0.00 | 0.00% | 0 | 5 | 6.81 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:01 PM EST |
| 22.00 | 6.60 | 6.75 | 5.05 | +1.30 | +34.67% | 4 | 21 | 4.37 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 22.50 | 6.15 | 8.20 | 4.50 | 0.00 | 0.00% | 0 | 2 | 5.92 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:01 PM EST |
| 23.00 | 5.60 | 7.80 | 3.40 | 0.00 | 0.00% | 0 | 2 | 5.71 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 4:00:01 PM EST |
| 23.50 | 5.10 | 7.30 | 4.25 | 0.00 | 0.00% | 0 | 1 | 5.42 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:01 PM EST |
| 24.00 | 4.65 | 4.80 | 5.00 | +1.35 | +36.99% | 6 | 128 | 3.26 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 24.50 | 4.15 | 5.35 | 2.95 | 0.00 | 0.00% | 0 | 18 | 3.60 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:01 PM EST |
| 25.00 | 3.65 | 3.80 | 3.93 | +0.98 | +33.22% | 22 | 324 | 2.73 | 1.00 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 25.50 | 2.89 | 3.30 | 4.15 | +1.60 | +62.75% | 12 | 693 | 2.66 | 0.99 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 26.00 | 2.69 | 2.78 | 2.84 | +1.20 | +73.18% | 135 | 1,746 | 2.21 | 0.96 | 0.04 | -0.02 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 26.50 | 2.20 | 2.29 | 3.25 | +1.94 | +148.10% | 106 | 779 | 1.03 | 0.93 | 0.07 | -0.04 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 27.00 | 1.73 | 1.89 | 1.80 | +0.80 | +80.00% | 211 | 1,392 | 0.54 | 0.89 | 0.11 | -0.06 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 27.50 | 1.30 | 1.86 | 1.76 | +1.12 | +175.00% | 1,101 | 1,032 | 0.78 | 0.82 | 0.17 | -0.09 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 28.00 | 0.92 | 0.95 | 0.94 | +0.54 | +135.00% | 1,965 | 1,669 | 0.59 | 0.72 | 0.24 | -0.11 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 28.50 | 0.61 | 0.64 | 0.65 | +0.41 | +170.84% | 12,040 | 19,736 | 0.60 | 0.58 | 0.30 | -0.12 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 29.00 | 0.38 | 0.41 | 0.42 | +0.25 | +147.06% | 2,446 | 16,622 | 0.61 | 0.42 | 0.31 | -0.13 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 29.50 | 0.24 | 0.25 | 0.25 | +0.14 | +127.28% | 1,049 | 360 | 0.64 | 0.29 | 0.27 | -0.13 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 30.00 | 0.14 | 0.15 | 0.15 | +0.08 | +114.29% | 15,078 | 21,808 | 0.66 | 0.19 | 0.21 | -0.11 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 30.50 | 0.09 | 0.10 | 0.10 | +0.05 | +100.00% | 1,114 | 15,820 | 0.70 | 0.13 | 0.16 | -0.09 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 31.00 | 0.05 | 0.07 | 0.05 | +0.03 | +150.00% | 679 | 396 | 0.74 | 0.09 | 0.12 | -0.07 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 31.50 | 0.03 | 0.05 | 0.06 | 0.00 | 0.00% | 438 | 26 | 0.77 | 0.06 | 0.08 | -0.05 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.05 | 0.04 | +0.02 | +100.00% | 564 | 925 | 0.88 | 0.02 | 0.04 | -0.02 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.53 | 0.02 | +0.01 | +100.00% | 136 | 6 | 1.66 | 0.01 | 0.02 | 0.00 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 59 | 719 | 0.92 | 0.00 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.30 | 0.01 | -0.01 | -50.00% | 10 | 14 | 1.96 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.30 | 0.04 | +0.01 | +33.34% | 3 | 282 | 2.25 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 1.27 | 0.01 | -0.17 | -94.45% | 2 | 58 | 5.14 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 4 | 5.41 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.12 | 0.23 | 0.00 | 0.00% | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/1/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 1.99 | % | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | -0.05 | -83.34% | 1 | 10 | 1.95 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 4:00:01 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 | 0.96 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 1.16 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.65 | 0.09 | 0.00 | 0.00% | 0 | 1 | 7.79 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.85 | 0.29 | 0.00 | 0.00% | 0 | 1 | 7.30 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 44 | 4.85 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.22 | 0.10 | +0.09 | +900.00% | 3 | 750 | 3.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 2.13 | 0.16 | +0.14 | +700.00% | 3 | 1,035 | 3.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 85 | 2.70 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 96 | 2.71 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.13 | 0.01 | -0.01 | -50.00% | 3 | 304 | 2.11 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 23.50 | 0.00 | 1.47 | 0.01 | 0.00 | 0.00% | 18 | 67 | 4.27 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 305 | 1.13 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 26 | 171 | 1.13 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 125 | 385 | 1.19 | 0.00 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 25.50 | 0.00 | 0.21 | 0.02 | -0.03 | -60.00% | 63 | 2,672 | 1.53 | -0.01 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 26.00 | 0.02 | 0.03 | 0.03 | -0.07 | -70.00% | 222 | 1,272 | 0.74 | -0.04 | 0.04 | -0.02 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 26.50 | 0.03 | 0.05 | 0.04 | -0.14 | -77.78% | 517 | 718 | 0.67 | -0.07 | 0.07 | -0.04 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 27.00 | 0.05 | 0.07 | 0.06 | -0.24 | -80.00% | 952 | 2,355 | 0.63 | -0.11 | 0.11 | -0.06 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 27.50 | 0.12 | 0.14 | 0.12 | -0.40 | -76.93% | 463 | 691 | 0.64 | -0.18 | 0.17 | -0.09 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 28.00 | 0.22 | 0.25 | 0.23 | -0.64 | -73.57% | 569 | 1,120 | 0.62 | -0.28 | 0.24 | -0.11 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 28.50 | 0.41 | 0.44 | 0.43 | -0.68 | -61.27% | 673 | 37 | 0.62 | -0.42 | 0.30 | -0.12 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 29.00 | 0.67 | 0.71 | 0.70 | -0.89 | -55.98% | 447 | 99 | 0.63 | -0.58 | 0.31 | -0.13 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 29.50 | 1.01 | 1.07 | 0.91 | -1.17 | -56.25% | 132 | 6 | 0.65 | -0.71 | 0.27 | -0.13 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 30.00 | 1.41 | 1.48 | 1.26 | -1.76 | -58.28% | 18 | 52 | 0.68 | -0.81 | 0.21 | -0.11 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 30.50 | 1.84 | 1.96 | 1.88 | -0.88 | -31.89% | 6 | 1 | 1.30 | -0.87 | 0.16 | -0.09 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 31.00 | 2.17 | 2.46 | 2.14 | -1.41 | -39.72% | 22 | 26 | 1.94 | -0.91 | 0.12 | -0.07 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 31.50 | 2.04 | 3.85 | % | 0 | 0 | 2.35 | -0.94 | 0.08 | -0.05 | 7/1/2025 4:00:01 PM EST | |||
| 32.00 | 1.74 | 4.60 | % | 0 | 0 | 2.84 | -0.98 | 0.04 | -0.02 | 7/1/2025 4:00:01 PM EST | |||
| 32.50 | 2.71 | 5.00 | % | 0 | 0 | 3.88 | -0.99 | 0.02 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 33.00 | 4.20 | 4.65 | 3.30 | -2.26 | -40.65% | 5 | 19 | 2.29 | -1.00 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 34.00 | 5.20 | 6.55 | 6.00 | 0.00 | 0.00% | 0 | 1 | 4.38 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:01 PM EST |
| 35.00 | 6.25 | 7.50 | 5.55 | -3.25 | -36.94% | 6 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 36.00 | 7.20 | 8.60 | 7.50 | 0.00 | 0.00% | 0 | 3 | 4.97 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:01 PM EST |
| 37.00 | 8.20 | 9.95 | % | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 38.00 | 9.20 | 11.00 | 10.28 | 0.00 | 0.00% | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:01 PM EST |
| 39.00 | 10.20 | 12.05 | 11.08 | 0.00 | 0.00% | 0 | 1 | 5.67 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:01 PM EST |
| 40.00 | 11.20 | 12.60 | 11.39 | % | 1 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:01 PM EST | |
| 41.00 | 12.25 | 12.60 | 12.19 | % | 3 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |