MRNA سلسلة الخيارات Moderna, Inc.
Cboe delayed options data · اعتباراً من 18:40 UTC
كل صف يمثّل سعر تنفيذ واحدًا. النصف الأيسر خاص بالكول، والنصف الأيمن بالبوت. العرض/الطلب هو ما يُسعِّره المشترون والبائعون حاليًا؛ الحجم هو العقود المُتداوَلة في هذه الجلسة؛ والمركز المفتوح هو العقود القائمة. الصف المُظلَّل هو الأقرب إلى سعر السهم.
يُسعِّر تاريخ الانتهاء هذا حركةً تبلغ نحو ±9.2% (205.69–247.40) · التقلب الضمني عند السعر الحالي 108.7% · P/C open interest 0.74
| CALLS | سعر التنفيذ (Strike) | خيارات البيع | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| سعر الطلب | اسأل | الحجم | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | سعر الطلب | اسأل | الحجم | OI | IV | Δ | Γ | Θ | |
| 110.00 | 113.65 | 2 | 3 | 292.9% | 1.00 | 0.0001 | -0.002 | 115 | 0 | 0.5000 | 1 | 48 | 293.8% | -0.00 | 0.0001 | -0.016 |
| 104.90 | 108.70 | 3 | 271.5% | 1.00 | 0.0001 | -0.005 | 120 | 0 | 0.5000 | 408 | 277.0% | -0.00 | 0.0001 | -0.018 | ||
| 100.90 | 104.70 | 4 | 7 | 258.3% | 1.00 | 0.0001 | -0.009 | 124 | 0 | 1.76 | 59 | 323.4% | -0.00 | 0.0001 | -0.021 | |
| 100.10 | 103.70 | 24 | 25 | 269.3% | 1.00 | 0.0001 | -0.010 | 125 | 0.0100 | 0.0200 | 726 | 392 | 191.3% | -0.00 | 0.0001 | -0.022 |
| 99.15 | 102.70 | 20 | 22 | 269.1% | 1.00 | 0.0001 | -0.011 | 126 | 0 | 0.0200 | 141 | 129 | 182.5% | -0.00 | 0.0001 | -0.023 |
| 98.10 | 101.70 | 20 | 21 | 262.7% | 1.00 | 0.0001 | -0.012 | 127 | 0 | 2.14 | 48 | 324.0% | -0.00 | 0.0001 | -0.024 | |
| 97.10 | 100.70 | 21 | 22 | 259.4% | 1.00 | 0.0001 | -0.013 | 128 | 0 | 2.14 | 91 | 320.2% | -0.00 | 0.0001 | -0.025 | |
| 95.95 | 99.70 | 21 | 21 | 246.2% | 1.00 | 0.0001 | -0.014 | 129 | 0 | 2.14 | 16 | 316.5% | -0.00 | 0.0001 | -0.026 | |
| 94.85 | 98.70 | 20 | 28 | 235.1% | 1.00 | 0.0002 | -0.015 | 130 | 0.0100 | 0.0500 | 25 | 57 | 191.3% | -0.00 | 0.0002 | -0.027 |
| 94.00 | 97.70 | 20 | 24 | 243.4% | 1.00 | 0.0002 | -0.016 | 131 | 0 | 2.14 | 46 | 309.0% | -0.00 | 0.0002 | -0.028 | |
| 93.25 | 96.70 | 20 | 36 | 254.9% | 1.00 | 0.0002 | -0.018 | 132 | 0 | 2.14 | 56 | 305.3% | -0.00 | 0.0002 | -0.029 | |
| 91.90 | 95.70 | 20 | 43 | 230.0% | 1.00 | 0.0002 | -0.019 | 133 | 0 | 2.14 | 38 | 301.7% | -0.00 | 0.0002 | -0.030 | |
| 91.05 | 94.70 | 20 | 101 | 237.2% | 1.00 | 0.0002 | -0.020 | 134 | 0 | 2.14 | 294 | 298.0% | -0.00 | 0.0002 | -0.032 | |
| 90.00 | 93.70 | 20 | 129 | 231.0% | 1.00 | 0.0002 | -0.022 | 135 | 0.0200 | 0.0300 | 90 | 95 | 176.1% | -0.00 | 0.0002 | -0.033 |
| 89.20 | 92.70 | 20 | 31 | 239.5% | 1.00 | 0.0002 | -0.023 | 136 | 0 | 2.14 | 69 | 290.8% | -0.00 | 0.0002 | -0.035 | |
| 88.80 | 91.70 | 1 | 28 | 261.7% | 1.00 | 0.0002 | -0.025 | 137 | 0 | 0.6600 | 1 | 123 | 233.9% | -0.00 | 0.0002 | -0.036 |
| 87.05 | 90.70 | 40 | 225.0% | 1.00 | 0.0002 | -0.027 | 138 | 0 | 0.3400 | 188 | 210.0% | -0.00 | 0.0002 | -0.038 | ||
| 85.90 | 89.75 | 32 | 215.7% | 1.00 | 0.0003 | -0.029 | 139 | 0 | 0.8300 | 76 | 236.3% | -0.00 | 0.0003 | -0.039 | ||
| 84.90 | 88.70 | 56 | 209.3% | 1.00 | 0.0003 | -0.030 | 140 | 0.0100 | 0.0500 | 120 | 643 | 167.5% | -0.00 | 0.0003 | -0.041 | |
| 84.10 | 87.75 | 218 | 221.6% | 1.00 | 0.0003 | -0.032 | 141 | 0 | 1.01 | 65 | 237.8% | -0.00 | 0.0003 | -0.043 | ||
| 83.20 | 86.75 | 145 | 223.5% | 1.00 | 0.0003 | -0.035 | 142 | 0 | 1.92 | 104 | 264.0% | -0.00 | 0.0003 | -0.045 | ||
| 82.05 | 85.75 | 1 | 56 | 213.0% | 1.00 | 0.0003 | -0.037 | 143 | 0.0100 | 0.0700 | 14 | 67 | 165.5% | -0.00 | 0.0003 | -0.047 |
| 81.00 | 84.75 | 1 | 130 | 207.3% | 0.99 | 0.0004 | -0.039 | 144 | 0.0200 | 0.0600 | 115 | 106 | 163.2% | -0.01 | 0.0004 | -0.050 |
| 80.15 | 83.75 | 231 | 212.1% | 0.99 | 0.0004 | -0.042 | 145 | 0.0200 | 0.0600 | 61 | 212 | 160.9% | -0.01 | 0.0004 | -0.052 | |
| 79.15 | 82.75 | 3 | 52 | 209.2% | 0.99 | 0.0004 | -0.044 | 146 | 0.0200 | 0.0700 | 112 | 148 | 160.6% | -0.01 | 0.0004 | -0.054 |
| 78.05 | 81.75 | 41 | 201.3% | 0.99 | 0.0004 | -0.047 | 147 | 0.0100 | 0.1200 | 61 | 159 | 164.9% | -0.01 | 0.0004 | -0.057 | |
| 77.15 | 80.75 | 78 | 203.4% | 0.99 | 0.0004 | -0.050 | 148 | 0.0200 | 0.1600 | 68 | 1,124 | 168.9% | -0.01 | 0.0004 | -0.060 | |
| 76.25 | 79.80 | 119 | 207.0% | 0.99 | 0.0005 | -0.053 | 149 | 0.0200 | 0.1300 | 57 | 167 | 162.9% | -0.01 | 0.0005 | -0.063 | |
| 75.05 | 78.80 | 30 | 333 | 195.3% | 0.99 | 0.0005 | -0.056 | 150 | 0.0100 | 0.1300 | 191 | 1,545 | 159.2% | -0.01 | 0.0005 | -0.066 |
| 72.65 | 76.30 | 12 | 73 | 192.7% | 0.99 | 0.0006 | -0.066 | 152.5 | 0.0300 | 0.1900 | 10 | 111 | 162.1% | -0.01 | 0.0006 | -0.075 |
| 70.10 | 73.85 | 20 | 162 | 185.6% | 0.99 | 0.0007 | -0.076 | 155 | 0 | 0.2500 | 14 | 112 | 158.7% | -0.01 | 0.0007 | -0.085 |
| 67.65 | 71.35 | 21 | 19 | 180.7% | 0.99 | 0.0008 | -0.088 | 157.5 | 0.0900 | 0.3600 | 18 | 29 | 165.8% | -0.01 | 0.0008 | -0.097 |
| 65.30 | 68.85 | 20 | 80 | 179.1% | 0.99 | 0.0009 | -0.102 | 160 | 0.0900 | 0.2700 | 176 | 4,670 | 154.4% | -0.01 | 0.0009 | -0.110 |
| 62.75 | 66.40 | 20 | 26 | 172.2% | 0.99 | 0.0010 | -0.117 | 162.5 | 0.0100 | 0.4600 | 2 | 121 | 154.3% | -0.01 | 0.0010 | -0.125 |
| 60.35 | 63.95 | 21 | 84 | 169.9% | 0.98 | 0.0012 | -0.136 | 165 | 0.2000 | 0.2500 | 37 | 572 | 147.1% | -0.02 | 0.0012 | -0.143 |
| 57.80 | 61.45 | 20 | 86 | 161.5% | 0.98 | 0.0014 | -0.156 | 167.5 | 0.2300 | 0.3800 | 43 | 61 | 148.0% | -0.02 | 0.0014 | -0.164 |
| 55.35 | 59.05 | 22 | 336 | 158.8% | 0.98 | 0.0016 | -0.180 | 170 | 0.2500 | 0.5300 | 255 | 497 | 147.7% | -0.02 | 0.0016 | -0.187 |
| 53.00 | 56.55 | 20 | 448 | 155.7% | 0.97 | 0.0019 | -0.206 | 172.5 | 0.2000 | 1.09 | 34 | 153 | 155.3% | -0.03 | 0.0019 | -0.213 |
| 50.35 | 54.15 | 33 | 396 | 147.6% | 0.97 | 0.0022 | -0.236 | 175 | 0.2800 | 0.5000 | 318 | 1,101 | 135.0% | -0.03 | 0.0022 | -0.243 |
| 47.90 | 51.70 | 20 | 32 | 143.0% | 0.96 | 0.0025 | -0.271 | 177.5 | 0.3500 | 0.6100 | 39 | 119 | 133.8% | -0.04 | 0.0025 | -0.277 |
| 46.20 | 49.30 | 28 | 311 | 152.8% | 0.96 | 0.0029 | -0.309 | 180 | 0.5000 | 0.7500 | 608 | 1,512 | 134.2% | -0.04 | 0.0029 | -0.314 |
| 43.10 | 46.90 | 20 | 45 | 137.1% | 0.95 | 0.0034 | -0.351 | 182.5 | 0.3700 | 1.04 | 38 | 241 | 130.9% | -0.05 | 0.0034 | -0.357 |
| 41.50 | 44.50 | 1 | 207 | 145.5% | 0.94 | 0.0038 | -0.398 | 185 | 0.6500 | 0.9500 | 141 | 658 | 127.8% | -0.06 | 0.0038 | -0.404 |
| 39.05 | 42.20 | 2 | 226 | 141.3% | 0.93 | 0.0044 | -0.451 | 187.5 | 0.7000 | 0.9600 | 24 | 108 | 122.0% | -0.07 | 0.0044 | -0.455 |
| 36.05 | 39.90 | 303 | 130.0% | 0.92 | 0.0050 | -0.508 | 190 | 0.8500 | 1.23 | 593 | 1,748 | 121.7% | -0.08 | 0.0050 | -0.512 | |
| 33.85 | 37.60 | 27 | 239 | 128.6% | 0.91 | 0.0057 | -0.569 | 192.5 | 1.01 | 1.50 | 77 | 276 | 120.5% | -0.09 | 0.0057 | -0.574 |
| 31.55 | 35.30 | 6 | 162 | 125.5% | 0.89 | 0.0064 | -0.636 | 195 | 1.25 | 1.80 | 434 | 454 | 119.7% | -0.11 | 0.0064 | -0.640 |
| 29.40 | 33.10 | 47 | 270 | 124.3% | 0.87 | 0.0072 | -0.706 | 197.5 | 1.43 | 2.21 | 161 | 117 | 118.5% | -0.13 | 0.0072 | -0.710 |
| 27.40 | 30.95 | 31 | 556 | 124.0% | 0.85 | 0.0080 | -0.780 | 200 | 2.15 | 2.38 | 3,636 | 2,869 | 119.2% | -0.15 | 0.0080 | -0.784 |
| 25.45 | 28.65 | 2 | 37 | 121.9% | 0.83 | 0.0089 | -0.856 | 202.5 | 1.95 | 2.87 | 67 | 266 | 113.7% | -0.17 | 0.0089 | -0.859 |
| 23.20 | 26.85 | 130 | 172 | 120.6% | 0.81 | 0.0097 | -0.932 | 205 | 2.79 | 3.30 | 260 | 274 | 115.6% | -0.19 | 0.0098 | -0.936 |
| 21.40 | 24.65 | 20 | 99 | 118.9% | 0.78 | 0.0106 | -1.008 | 207.5 | 3.00 | 3.95 | 65 | 351 | 113.2% | -0.22 | 0.0106 | -1.011 |
| 20.00 | 22.75 | 47 | 302 | 120.9% | 0.76 | 0.0115 | -1.081 | 210 | 3.65 | 4.40 | 1,766 | 1,574 | 111.7% | -0.24 | 0.0115 | -1.085 |
| 17.75 | 19.90 | 182 | 165 | 110.5% | 0.72 | 0.0123 | -1.150 | 212.5 | 4.10 | 5.00 | 404 | 800 | 108.9% | -0.28 | 0.0123 | -1.153 |
| 16.25 | 18.10 | 380 | 1,320 | 110.8% | 0.69 | 0.0130 | -1.212 | 215 | 5.00 | 5.95 | 386 | 480 | 110.2% | -0.31 | 0.0131 | -1.215 |
| 15.00 | 17.25 | 222 | 1,094 | 116.9% | 0.66 | 0.0137 | -1.265 | 217.5 | 6.10 | 7.10 | 216 | 130 | 112.6% | -0.34 | 0.0137 | -1.269 |
| 13.45 | 15.10 | 535 | 2,081 | 112.7% | 0.62 | 0.0142 | -1.308 | 220 | 7.15 | 7.70 | 1,702 | 591 | 110.5% | -0.38 | 0.0143 | -1.312 |
| 12.10 | 14.15 | 381 | 5,240 | 115.3% | 0.59 | 0.0147 | -1.340 | 222.5 | 8.60 | 9.20 | 397 | 78 | 114.5% | -0.41 | 0.0147 | -1.343 |
| 10.70 | 12.00 | 1,368 | 1,106 | 110.2% | 0.55 | 0.0150 | -1.359 | 225 | 9.00 | 10.40 | 477 | 299 | 110.2% | -0.45 | 0.0150 | -1.362 |
| 9.55 | 10.80 | 794 | 134 | 110.6% | 0.51 | 0.0151 | -1.365 | 227.5 | 9.80 | 11.55 | 290 | 65 | 106.9% | -0.49 | 0.0152 | -1.368 |
| 8.55 | 9.85 | 1,771 | 709 | 112.0% | 0.47 | 0.0151 | -1.358 | 230 | 11.35 | 12.90 | 493 | 231 | 107.6% | -0.53 | 0.0152 | -1.361 |
| 7.50 | 9.25 | 556 | 1,356 | 114.1% | 0.44 | 0.0150 | -1.339 | 232.5 | 12.65 | 14.80 | 182 | 76 | 108.8% | -0.56 | 0.0150 | -1.341 |
| 6.80 | 7.65 | 1,377 | 5,024 | 111.9% | 0.40 | 0.0147 | -1.308 | 235 | 14.75 | 15.65 | 387 | 124 | 107.8% | -0.60 | 0.0148 | -1.310 |
| 5.70 | 6.75 | 411 | 351 | 110.2% | 0.37 | 0.0143 | -1.266 | 237.5 | 15.95 | 18.05 | 23 | 149 | 109.4% | -0.64 | 0.0144 | -1.268 |
| 5.00 | 5.80 | 1,923 | 3,845 | 109.6% | 0.33 | 0.0138 | -1.216 | 240 | 16.60 | 19.70 | 15 | 379 | 102.6% | -0.67 | 0.0139 | -1.218 |
| 4.25 | 5.55 | 200 | 100 | 111.8% | 0.30 | 0.0132 | -1.158 | 242.5 | 20.10 | 21.60 | 14 | 517 | 113.0% | -0.70 | 0.0133 | -1.160 |
| 3.75 | 4.30 | 558 | 459 | 108.7% | 0.27 | 0.0126 | -1.096 | 245 | 20.60 | 23.50 | 4 | 581 | 104.5% | -0.73 | 0.0126 | -1.096 |
| 3.25 | 4.30 | 257 | 105 | 112.7% | 0.24 | 0.0119 | -1.029 | 247.5 | 22.35 | 25.80 | 1 | 10 | 105.2% | -0.76 | 0.0119 | -1.029 |
| 2.80 | 3.65 | 3,622 | 2,673 | 112.0% | 0.22 | 0.0111 | -0.961 | 250 | 24.30 | 27.95 | 11 | 980 | 105.4% | -0.78 | 0.0112 | -0.960 |
| 2.43 | 3.20 | 169 | 3,342 | 112.5% | 0.20 | 0.0104 | -0.891 | 252.5 | 26.45 | 30.25 | 2 | 107.5% | -0.81 | 0.0104 | -0.891 | |
| 2.12 | 2.80 | 393 | 133 | 113.1% | 0.17 | 0.0096 | -0.823 | 255 | 28.60 | 32.15 | 1 | 3 | 105.6% | -0.83 | 0.0096 | -0.822 |
| 1.82 | 2.50 | 559 | 239 | 113.9% | 0.15 | 0.0089 | -0.756 | 257.5 | 30.80 | 34.35 | 1 | 105.8% | -0.85 | 0.0089 | -0.755 | |
| 1.70 | 1.93 | 888 | 714 | 113.1% | 0.14 | 0.0081 | -0.693 | 260 | 33.00 | 36.65 | 51 | 106.2% | -0.86 | 0.0082 | -0.690 | |
| 1.30 | 1.84 | 497 | 2,111 | 113.6% | 0.12 | 0.0074 | -0.631 | 262.5 | 35.25 | 39.30 | 1 | 110.2% | -0.88 | 0.0075 | -0.628 | |
| 1.16 | 1.50 | 446 | 266 | 113.5% | 0.11 | 0.0068 | -0.574 | 265 | 37.60 | 41.25 | 1 | 106.9% | -0.89 | 0.0068 | -0.570 | |
| 0.9800 | 1.40 | 377 | 94 | 115.0% | 0.10 | 0.0062 | -0.520 | 267.5 | 39.90 | 43.90 | 110.9% | -0.91 | 0.0062 | -0.516 | ||
| 0.7000 | 1.25 | 969 | 468 | 114.1% | 0.08 | 0.0056 | -0.470 | 270 | 42.25 | 46.00 | 81 | 267 | 107.4% | -0.92 | 0.0056 | -0.466 |
| 0.6400 | 1.05 | 108 | 60 | 114.7% | 0.07 | 0.0051 | -0.424 | 272.5 | 44.60 | 48.55 | 110.1% | -0.93 | 0.0051 | -0.419 | ||
| 0.5400 | 0.8500 | 302 | 115 | 114.1% | 0.07 | 0.0046 | -0.382 | 275 | 47.00 | 50.70 | 10 | 3 | 105.5% | -0.94 | 0.0046 | -0.377 |
| 0.4000 | 1.15 | 69 | 48 | 121.0% | 0.06 | 0.0041 | -0.343 | 277.5 | 49.40 | 53.30 | 3 | 109.4% | -0.94 | 0.0041 | -0.338 | |
| 0.4200 | 0.7600 | 429 | 531 | 118.4% | 0.05 | 0.0037 | -0.308 | 280 | 51.90 | 55.70 | 4 | 2 | 110.8% | -0.95 | 0.0037 | -0.302 |
| 0.2000 | 0.7200 | 42 | 13 | 116.7% | 0.04 | 0.0033 | -0.276 | 282.5 | 54.25 | 57.95 | 1 | 3 | 101.8% | -0.96 | 0.0034 | -0.270 |
| 0.4000 | 0.5000 | 153 | 41 | 119.9% | 0.04 | 0.0030 | -0.247 | 285 | 56.70 | 60.55 | 6 | 107.3% | -0.96 | 0.0030 | -0.240 | |
| 0.1700 | 0.5400 | 77 | 41 | 118.6% | 0.04 | 0.0027 | -0.221 | 287.5 | 59.15 | 63.00 | 106.3% | -0.97 | 0.0027 | -0.214 | ||
| 0.1400 | 0.4300 | 292 | 698 | 117.8% | 0.03 | 0.0024 | -0.198 | 290 | 61.60 | 65.45 | 103.7% | -0.97 | 0.0024 | -0.190 | ||
| 0.0300 | 0.4100 | 26 | 55 | 116.5% | 0.03 | 0.0022 | -0.176 | 292.5 | 64.05 | 67.95 | 102.8% | -0.97 | 0.0022 | -0.169 | ||
| 0.0900 | 0.3300 | 98 | 76 | 118.9% | 0.02 | 0.0019 | -0.158 | 295 | 66.55 | 70.40 | 1 | 99.6% | -0.98 | 0.0020 | -0.150 | |
| 0.1500 | 0.3700 | 32 | 447 | 126.0% | 0.02 | 0.0017 | -0.141 | 297.5 | 69.00 | 72.85 | -0.98 | 0.0018 | -0.132 | |||
| 0.1400 | 0.2700 | 998 | 2,034 | 124.8% | 0.02 | 0.0016 | -0.126 | 300 | 71.50 | 75.20 | 30 | 9 | -0.98 | 0.0016 | -0.117 | |
| 0.0700 | 0.1600 | 117 | 42 | 126.8% | 0.01 | 0.0010 | -0.080 | 310 | 81.40 | 85.20 | 3 | -0.99 | 0.0010 | -0.071 | ||
| 0.0100 | 0.1400 | 44 | 43 | 131.0% | 0.01 | 0.0006 | -0.051 | 320 | 91.40 | 95.15 | -0.99 | 0.0006 | -0.045 | |||
| 0.0300 | 0.0500 | 563 | 684 | 132.0% | 0.00 | 0.0004 | -0.032 | 330 | 101.40 | 105.40 | 2 | 1 | -1.00 | 0.0004 | -0.031 | |
أسعار التنفيذ المعروضة: ضمن نطاق ±50% من سعر الأصل الأساسي. القيمة الجوهرية = الحد الأقصى(0، السعر − سعر التنفيذ) للعقود call، والحد الأقصى(0، سعر التنفيذ − السعر) للعقود put؛ والقيمة الخارجية = سعر الخيار − القيمة الجوهرية. المعاملات اليونانية والتقلب الضمني كما يحسبها مصدر بيانات البورصة.
ابتسامة التقلب — Oct 23, 2026
صفحة التقلب →التقلب الضمني لكل سعر تنفيذ لهذا تاريخ الانتهاء. عادةً ما تُسعَّر خيارات البيع خارج نطاق السعر بتقلب ضمني أعلى من خيارات الشراء — وهذا هو الانحراف.
callsputs