Options Chain for MODERNA INC COM (MRNA) - $26.75 as of 5/30/2025 5:41:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 12.45 | 12.75 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST | |||
| 15.00 | 11.45 | 11.80 | 13.40 | 0.00 | 0.00% | 0 | 12 | 3.85 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:46 PM EST |
| 16.00 | 10.50 | 10.70 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST | |||
| 17.00 | 9.50 | 10.90 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST | |||
| 17.50 | 9.00 | 9.20 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST | |||
| 18.00 | 8.50 | 9.70 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST | |||
| 19.00 | 7.50 | 7.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST | |||
| 20.00 | 6.50 | 6.75 | 7.05 | 0.00 | 0.00% | 0 | 30 | 1.70 | 0.99 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:46 PM EST |
| 20.50 | 6.00 | 6.25 | % | 0 | 0 | 1.41 | 0.99 | 0.01 | -0.01 | 5/30/2025 3:59:46 PM EST | |||
| 21.00 | 5.50 | 5.75 | 7.42 | 0.00 | 0.00% | 0 | 7 | 1.21 | 0.97 | 0.02 | -0.02 | 5/20/2025 | 5/30/2025 3:59:46 PM EST |
| 21.50 | 5.10 | 5.30 | 6.96 | 0.00 | 0.00% | 0 | 5 | 2.13 | 0.96 | 0.02 | -0.02 | 5/20/2025 | 5/30/2025 3:59:46 PM EST |
| 22.00 | 4.55 | 4.75 | 6.35 | 0.00 | 0.00% | 0 | 9 | 1.11 | 0.95 | 0.03 | -0.03 | 5/20/2025 | 5/30/2025 3:59:46 PM EST |
| 22.50 | 2.77 | 4.35 | % | 0 | 0 | 1.09 | 0.93 | 0.04 | -0.03 | 5/30/2025 3:59:46 PM EST | |||
| 23.00 | 2.48 | 4.60 | 3.27 | -0.63 | -16.16% | 8 | 37 | 0.99 | 0.90 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 23.50 | 3.20 | 3.35 | 3.10 | -0.50 | -13.89% | 1 | 9 | 0.71 | 0.87 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 24.00 | 1.34 | 2.92 | 2.88 | -0.37 | -11.39% | 56 | 80 | 0.42 | 0.83 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 24.50 | 2.42 | 2.53 | 2.62 | +0.33 | +14.41% | 72 | 21 | 0.80 | 0.79 | 0.09 | -0.06 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 25.00 | 2.07 | 2.14 | 2.12 | -0.26 | -10.93% | 802 | 553 | 0.78 | 0.73 | 0.11 | -0.07 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 25.50 | 1.73 | 1.79 | 1.78 | -0.23 | -11.45% | 145 | 53 | 0.77 | 0.67 | 0.12 | -0.08 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 26.00 | 1.43 | 1.49 | 1.59 | -0.19 | -10.68% | 616 | 304 | 0.77 | 0.61 | 0.13 | -0.08 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 26.50 | 1.17 | 1.22 | 1.15 | -0.32 | -21.77% | 361 | 395 | 0.77 | 0.54 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 27.00 | 0.94 | 0.99 | 0.95 | -0.26 | -21.49% | 1,622 | 6,559 | 0.77 | 0.47 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 27.50 | 0.74 | 0.79 | 0.80 | -0.20 | -20.00% | 33,536 | 6,804 | 0.77 | 0.40 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 28.00 | 0.58 | 0.62 | 0.60 | -0.19 | -24.06% | 3,220 | 1,715 | 0.77 | 0.34 | 0.13 | -0.08 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 28.50 | 0.45 | 0.49 | 0.49 | -0.18 | -26.87% | 297 | 311 | 0.78 | 0.28 | 0.12 | -0.07 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 29.00 | 0.34 | 0.39 | 0.37 | -0.17 | -31.49% | 417 | 623 | 0.78 | 0.23 | 0.11 | -0.07 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 29.50 | 0.26 | 0.30 | 0.31 | -0.12 | -27.91% | 29 | 246 | 0.79 | 0.19 | 0.10 | -0.06 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 30.00 | 0.21 | 0.24 | 0.23 | -0.12 | -34.29% | 14,776 | 1,637 | 0.80 | 0.15 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 30.50 | 0.16 | 0.19 | 0.19 | -0.09 | -32.15% | 18,107 | 210 | 0.81 | 0.13 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 31.00 | 0.13 | 0.15 | 0.15 | -0.05 | -25.00% | 108 | 372 | 0.83 | 0.10 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 32.00 | 0.09 | 0.11 | 0.11 | -0.05 | -31.25% | 137 | 314 | 0.86 | 0.07 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 33.00 | 0.04 | 0.11 | 0.06 | -0.04 | -40.00% | 1 | 683 | 0.93 | 0.04 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 34.00 | 0.02 | 0.31 | 0.08 | 0.00 | 0.00% | 0 | 306 | 1.35 | 0.03 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 3:59:46 PM EST |
| 35.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 102 | 391 | 0.99 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 36.00 | 0.01 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 229 | 1.02 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:46 PM EST |
| 37.00 | 0.01 | 1.28 | 0.02 | -0.01 | -33.34% | 10 | 33 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 38.00 | 0.01 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 13 | 1.44 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:46 PM EST |
| 39.00 | 0.00 | 1.48 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST | |||
| 40.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:46 PM EST |
| 41.00 | 0.00 | 1.47 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 4 | 4.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:46 PM EST |
| 16.00 | 0.00 | 1.67 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST | |||
| 17.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 4 | 3.90 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 1.27 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST | |||
| 18.00 | 0.00 | 1.47 | 0.01 | 0.00 | 0.00% | 0 | 10 | 3.57 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:46 PM EST |
| 19.00 | 0.00 | 1.47 | 0.01 | 0.00 | 0.00% | 0 | 41 | 3.23 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.25 | 0.04 | +0.02 | +100.00% | 21 | 1,102 | 1.63 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 20.50 | 0.00 | 0.08 | 0.08 | +0.06 | +300.00% | 19 | 10 | 1.11 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 21.00 | 0.03 | 0.06 | 0.02 | -0.02 | -50.00% | 124 | 1,149 | 0.96 | -0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 21.50 | 0.04 | 0.06 | 0.04 | +0.01 | +33.34% | 24 | 63 | 0.88 | -0.04 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 22.00 | 0.04 | 0.08 | 0.06 | -0.02 | -25.00% | 116 | 1,395 | 0.84 | -0.05 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 22.50 | 0.08 | 0.10 | 0.09 | -0.01 | -10.00% | 95 | 135 | 0.83 | -0.07 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 23.00 | 0.12 | 0.15 | 0.12 | -0.02 | -14.29% | 297 | 1,777 | 0.82 | -0.10 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 23.50 | 0.18 | 0.20 | 0.16 | -0.02 | -11.12% | 280 | 220 | 0.81 | -0.13 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 24.00 | 0.25 | 0.29 | 0.25 | 0.00 | 0.00% | 457 | 605 | 0.81 | -0.17 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 24.50 | 0.35 | 0.39 | 0.40 | +0.03 | +8.11% | 299 | 264 | 0.80 | -0.21 | 0.09 | -0.06 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 25.00 | 0.47 | 0.53 | 0.49 | +0.02 | +4.26% | 574 | 3,439 | 0.79 | -0.27 | 0.11 | -0.07 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 25.50 | 0.63 | 0.69 | 0.65 | +0.05 | +8.34% | 242 | 184 | 0.79 | -0.33 | 0.12 | -0.08 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 26.00 | 0.82 | 0.89 | 0.89 | +0.08 | +9.88% | 7,722 | 630 | 0.78 | -0.39 | 0.13 | -0.08 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 26.50 | 1.05 | 1.12 | 1.08 | +0.05 | +4.86% | 347 | 394 | 0.78 | -0.46 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 27.00 | 1.31 | 1.40 | 1.28 | +0.01 | +0.79% | 555 | 470 | 0.78 | -0.53 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 27.50 | 1.61 | 1.70 | 1.69 | +0.11 | +6.97% | 58 | 85 | 0.78 | -0.60 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 28.00 | 1.96 | 2.04 | 2.01 | +0.21 | +11.67% | 7 | 26 | 0.78 | -0.66 | 0.13 | -0.08 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 28.50 | 2.33 | 2.42 | 2.34 | -0.29 | -11.03% | 2 | 10 | 0.79 | -0.72 | 0.12 | -0.07 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 29.00 | 2.72 | 2.84 | 3.04 | +0.50 | +19.69% | 24 | 117 | 0.80 | -0.77 | 0.11 | -0.07 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 29.50 | 2.91 | 3.25 | 3.16 | +0.73 | +30.05% | 68 | 6 | 0.81 | -0.81 | 0.10 | -0.06 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 30.00 | 3.55 | 4.30 | 3.67 | +0.27 | +7.95% | 21 | 84 | 1.17 | -0.85 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 30.50 | 4.00 | 4.15 | 3.89 | % | 11 | 0 | 0.82 | -0.87 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:46 PM EST | |
| 31.00 | 2.89 | 4.65 | 4.71 | +0.29 | +6.57% | 20 | 87 | 0.50 | -0.90 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 32.00 | 5.40 | 5.60 | % | 0 | 0 | 0.83 | -0.93 | 0.04 | -0.03 | 5/30/2025 3:59:46 PM EST | |||
| 33.00 | 5.55 | 6.60 | 6.48 | -1.11 | -14.63% | 1 | 35 | 1.09 | -0.96 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 34.00 | 7.35 | 7.60 | 7.80 | 0.00 | 0.00% | 0 | 21 | 1.21 | -0.97 | 0.02 | -0.02 | 5/27/2025 | 5/30/2025 3:59:46 PM EST |
| 35.00 | 8.35 | 8.60 | 8.68 | 0.00 | 0.00% | 0 | 10 | 1.31 | -0.98 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:46 PM EST |
| 36.00 | 8.95 | 10.25 | % | 0 | 0 | 2.05 | -0.99 | 0.01 | -0.01 | 5/30/2025 3:59:46 PM EST | |||
| 37.00 | 9.20 | 10.60 | 9.33 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:46 PM EST |
| 38.00 | 11.30 | 11.60 | 11.47 | % | 2 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:46 PM EST | |
| 39.00 | 11.70 | 12.75 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST | |||
| 40.00 | 12.80 | 14.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST | |||
| 41.00 | 14.15 | 14.55 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST |