Options Chain for MODERNA INC COM (MRNA) - $25.40 as of 6/20/2025 3:52:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.90 | 13.80 | 13.95 | 0.00 | 0.00% | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:48 PM EST |
| 15.00 | 10.85 | 11.40 | 13.15 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.98 | 0.01 | -0.01 | 6/4/2025 | 6/20/2025 3:59:48 PM EST |
| 17.50 | 8.60 | 9.10 | 8.58 | +0.08 | +0.95% | 3 | 66 | 0.74 | 0.93 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 20.00 | 6.65 | 6.80 | 6.43 | 0.00 | 0.00% | 4 | 223 | 0.74 | 0.85 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 22.50 | 4.80 | 5.00 | 4.74 | +0.04 | +0.86% | 4 | 328 | 0.73 | 0.74 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 25.00 | 3.45 | 3.60 | 3.50 | +0.20 | +6.07% | 488 | 488 | 0.74 | 0.62 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 30.00 | 1.61 | 1.68 | 1.62 | +0.13 | +8.73% | 336 | 2,269 | 0.74 | 0.37 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 35.00 | 0.73 | 0.79 | 0.78 | +0.04 | +5.41% | 264 | 1,363 | 0.76 | 0.20 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 40.00 | 0.34 | 0.42 | 0.38 | +0.04 | +11.77% | 62 | 3,767 | 0.79 | 0.11 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.32 | 0.02 | % | 1 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
| 15.00 | 0.00 | 0.40 | 0.09 | -0.08 | -47.06% | 1 | 53 | 1.11 | -0.02 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 17.50 | 0.25 | 0.31 | 0.29 | -0.05 | -14.71% | 12 | 73 | 0.77 | -0.07 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 20.00 | 0.49 | 0.68 | 0.68 | -0.07 | -9.34% | 34 | 780 | 0.72 | -0.15 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 22.50 | 1.31 | 1.40 | 1.38 | -0.12 | -8.00% | 39 | 1,016 | 0.74 | -0.26 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 25.00 | 2.34 | 2.45 | 2.46 | -0.16 | -6.11% | 129 | 1,041 | 0.73 | -0.38 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 30.00 | 5.45 | 5.60 | 5.58 | -0.14 | -2.45% | 4 | 1,958 | 0.74 | -0.63 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 35.00 | 9.20 | 9.75 | 10.03 | +0.10 | +1.01% | 13 | 278 | 0.66 | -0.80 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 40.00 | 13.60 | 14.95 | 14.30 | -0.20 | -1.38% | 10 | 18 | 1.30 | -0.89 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |