Options Chain for MODERNA INC COM (MRNA) - $27.35 as of 6/13/2025 3:40:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.60 | 12.00 | 13.65 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 16.00 | 10.60 | 11.05 | % | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 17.00 | 9.45 | 10.05 | % | 0 | 0 | 1.52 | 0.98 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 18.00 | 8.40 | 9.20 | % | 0 | 0 | 1.38 | 0.96 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 19.00 | 7.40 | 8.25 | % | 0 | 0 | 1.29 | 0.94 | 0.02 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 20.00 | 6.85 | 7.40 | 8.30 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.92 | 0.02 | -0.01 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 21.00 | 6.05 | 6.30 | 6.29 | % | 1 | 0 | 0.63 | 0.89 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 22.00 | 5.20 | 5.50 | 5.21 | % | 3 | 0 | 0.83 | 0.84 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 23.00 | 4.45 | 4.75 | 5.31 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.79 | 0.05 | -0.02 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 24.00 | 2.92 | 4.05 | 4.90 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.74 | 0.06 | -0.03 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 25.00 | 2.53 | 3.45 | 3.78 | +0.18 | +5.00% | 2 | 18 | 0.53 | 0.67 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 26.00 | 1.09 | 3.20 | 3.12 | 0.00 | 0.00% | 0 | 19 | 0.46 | 0.60 | 0.07 | -0.03 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 27.00 | 2.07 | 2.26 | 2.11 | -0.86 | -28.96% | 1 | 195 | 0.62 | 0.53 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 28.00 | 1.50 | 1.85 | 1.67 | -0.66 | -28.33% | 67 | 230 | 0.62 | 0.46 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 29.00 | 1.36 | 2.26 | 1.55 | -0.30 | -16.22% | 2 | 16 | 0.73 | 0.40 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 30.00 | 1.00 | 1.46 | 1.19 | -0.46 | -27.88% | 9 | 109 | 0.64 | 0.34 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 31.00 | 0.45 | 2.67 | 1.35 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.29 | 0.06 | -0.02 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 32.00 | 0.66 | 1.02 | 0.76 | -0.24 | -24.00% | 12 | 263 | 0.67 | 0.25 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 33.00 | 0.38 | 0.84 | 0.56 | -0.51 | -47.67% | 2 | 302 | 0.63 | 0.21 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 2.26 | 0.63 | -0.12 | -16.00% | 1 | 107 | 1.07 | 0.16 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 35.00 | 0.29 | 0.49 | 0.57 | 0.00 | 0.00% | 0 | 445 | 0.63 | 0.15 | 0.04 | -0.02 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.64 | 0.35 | -0.18 | -33.97% | 1 | 92 | 0.81 | 0.12 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 2.07 | % | 0 | 0 | 1.41 | 0.09 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 1.16 | % | 0 | 0 | 1.45 | 0.07 | 0.02 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.80 | % | 0 | 0 | 1.04 | 0.06 | 0.02 | -0.01 | 6/13/2025 3:59:58 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 | 1.29 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 1.30 | % | 0 | 0 | 1.77 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 1.32 | % | 0 | 0 | 2.03 | -0.02 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.24 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.04 | 0.01 | -0.01 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.31 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.06 | 0.02 | -0.01 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.72 | 0.23 | -0.17 | -42.50% | 1 | 218 | 1.00 | -0.08 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 21.00 | 0.30 | 1.37 | 0.38 | -0.36 | -48.65% | 3 | 12 | 0.77 | -0.11 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 22.00 | 0.46 | 0.69 | 0.60 | +0.14 | +30.44% | 8 | 35 | 0.67 | -0.16 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 23.00 | 0.68 | 0.89 | 0.69 | 0.00 | 0.00% | 0 | 72 | 0.65 | -0.21 | 0.05 | -0.02 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 24.00 | 0.80 | 1.23 | 0.99 | +0.04 | +4.22% | 1 | 28 | 0.63 | -0.26 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 25.00 | 0.57 | 2.21 | 1.48 | -0.10 | -6.33% | 1 | 257 | 0.62 | -0.33 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 26.00 | 0.99 | 2.83 | 2.01 | +0.33 | +19.65% | 21 | 3 | 0.65 | -0.40 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 27.00 | 1.58 | 2.44 | 2.46 | +0.46 | +23.00% | 20 | 37 | 0.53 | -0.47 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 28.00 | 2.80 | 3.05 | 3.00 | +0.30 | +11.12% | 19 | 225 | 0.62 | -0.54 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 29.00 | 2.13 | 4.95 | 3.59 | +0.83 | +30.08% | 1 | 1 | 0.62 | -0.60 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 30.00 | 4.25 | 5.40 | 3.70 | 0.00 | 0.00% | 0 | 18 | 0.79 | -0.66 | 0.06 | -0.03 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 31.00 | 5.05 | 5.45 | % | 0 | 0 | 0.88 | -0.71 | 0.06 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 32.00 | 5.80 | 6.15 | % | 0 | 0 | 0.65 | -0.75 | 0.05 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 33.00 | 5.20 | 7.00 | 5.46 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.79 | 0.05 | -0.02 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 34.00 | 7.60 | 7.85 | % | 0 | 0 | 1.24 | -0.84 | 0.04 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 35.00 | 7.90 | 8.75 | % | 0 | 0 | 0.53 | -0.85 | 0.04 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 36.00 | 9.40 | 9.80 | % | 0 | 0 | 1.26 | -0.88 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 37.00 | 10.25 | 10.90 | % | 0 | 0 | 1.20 | -0.91 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 38.00 | 11.10 | 11.80 | % | 0 | 0 | 1.29 | -0.93 | 0.02 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 39.00 | 12.25 | 12.70 | 11.20 | 0.00 | 0.00% | 0 | 100 | 1.37 | -0.94 | 0.02 | -0.01 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |