Options Chain for MODERNA INC COM (MRNA) - $26.26 as of 5/27/2025 3:20:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.70 | 13.90 | % | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 16.00 | 10.80 | 11.05 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 17.00 | 9.80 | 10.05 | % | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 18.00 | 8.75 | 9.10 | % | 0 | 0 | 0.78 | 0.96 | 0.01 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 19.00 | 7.90 | 8.15 | 7.57 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.94 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 20.00 | 7.00 | 7.40 | % | 0 | 0 | 1.01 | 0.92 | 0.02 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 21.00 | 6.20 | 6.40 | 5.47 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.89 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 22.00 | 5.45 | 5.60 | 5.62 | +0.67 | +13.54% | 8 | 15 | 0.93 | 0.85 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 23.00 | 4.65 | 4.85 | % | 0 | 0 | 0.69 | 0.80 | 0.05 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 24.00 | 3.80 | 4.15 | % | 0 | 0 | 1.21 | 0.75 | 0.06 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 25.00 | 2.60 | 3.55 | 4.08 | +0.78 | +23.64% | 5 | 6 | 0.72 | 0.68 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 26.00 | 2.83 | 3.35 | 2.94 | +0.45 | +18.08% | 3 | 6 | 0.67 | 0.62 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 27.00 | 2.33 | 2.93 | 2.04 | 0.00 | 0.00% | 0 | 19 | 0.67 | 0.54 | 0.07 | -0.03 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 28.00 | 1.91 | 2.11 | 2.00 | +0.14 | +7.53% | 31 | 6 | 0.72 | 0.47 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 29.00 | 1.55 | 1.67 | 1.63 | +0.13 | +8.67% | 17 | 3 | 0.69 | 0.41 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 30.00 | 1.25 | 1.35 | 1.30 | +0.18 | +16.08% | 21 | 1 | 0.69 | 0.34 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 31.00 | 1.02 | 1.11 | 1.20 | % | 9 | 0 | 0.70 | 0.29 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 32.00 | 0.80 | 0.90 | 0.87 | % | 9 | 0 | 0.70 | 0.24 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 33.00 | 0.65 | 0.77 | % | 0 | 0 | 0.75 | 0.20 | 0.05 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 34.00 | 0.51 | 1.09 | % | 0 | 0 | 0.71 | 0.16 | 0.04 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.60 | +0.18 | +42.86% | 10 | 1 | 0.75 | 0.13 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 36.00 | 0.31 | 0.42 | 0.36 | % | 21 | 0 | 0.73 | 0.10 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 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 | 0.27 | % | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 16.00 | 0.00 | 0.30 | % | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 17.00 | 0.00 | 0.38 | % | 0 | 0 | 1.15 | -0.02 | 0.01 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 18.00 | 0.10 | 0.19 | % | 0 | 0 | 0.82 | -0.04 | 0.01 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 19.00 | 0.00 | 0.24 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.06 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 0.84 | -0.08 | 0.02 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 21.00 | 0.44 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.11 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 22.00 | 0.00 | 0.69 | 0.86 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.15 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 23.00 | 0.88 | 0.93 | 0.89 | % | 2 | 0 | 0.76 | -0.20 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 24.00 | 0.17 | 1.95 | 1.52 | 0.00 | 0.00% | 0 | 7 | 0.75 | -0.25 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 25.00 | 1.42 | 1.61 | 1.97 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.32 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 26.00 | 1.97 | 3.00 | % | 0 | 0 | 0.75 | -0.38 | 0.07 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 27.00 | 2.20 | 2.57 | 2.54 | -0.48 | -15.90% | 7 | 4 | 0.69 | -0.46 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 28.00 | 3.05 | 3.15 | % | 0 | 0 | 0.92 | -0.53 | 0.07 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 29.00 | 3.60 | 3.80 | % | 0 | 0 | 0.75 | -0.59 | 0.07 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 30.00 | 4.35 | 4.50 | % | 0 | 0 | 0.75 | -0.66 | 0.07 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 31.00 | 4.95 | 5.30 | 5.29 | % | 4 | 0 | 0.75 | -0.71 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 32.00 | 5.30 | 6.10 | % | 0 | 0 | 0.80 | -0.76 | 0.06 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 33.00 | 5.45 | 7.30 | % | 0 | 0 | 0.52 | -0.80 | 0.05 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 34.00 | 7.50 | 8.85 | % | 0 | 0 | 1.09 | -0.84 | 0.04 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 35.00 | 8.40 | 8.70 | % | 0 | 0 | 0.80 | -0.87 | 0.04 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 36.00 | 9.35 | 9.60 | % | 0 | 0 | 0.42 | -0.90 | 0.03 | -0.01 | 5/27/2025 2:58:53 PM EST |