MRNA cadeia de opções Moderna, Inc.

Expiração Cboe delayed options data · em 09:40 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±26.3% (167.68–287.32) · IV ATM 112.0% · P/C open interest 1.81

CALLS								Strike	PUTS
Bid	Perguntar	Vol	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		Bid	Perguntar	Vol	OI	IV	Δ	Γ	Θ
111.50	114.85		145	133.2%	0.98	0.0006	-0.051	115	0.3000	1.00	46	5,959	122.0%	-0.02	0.0006	-0.065
106.55	109.90	1	549	126.5%	0.97	0.0007	-0.063	120	0.7500	1.50	38	4,082	127.3%	-0.03	0.0007	-0.076
101.85	104.80		31	121.1%	0.97	0.0009	-0.077	125	0.8500	1.40	18	1,087	120.2%	-0.03	0.0009	-0.089
97.15	100.10	1	329	119.4%	0.96	0.0011	-0.092	130	1.10	1.73	14	3,455	118.9%	-0.04	0.0011	-0.104
92.50	95.40	3	184	117.4%	0.95	0.0012	-0.109	135	0.9800	2.66	8	1,286	118.4%	-0.05	0.0012	-0.120
87.90	91.10		250	117.7%	0.94	0.0015	-0.128	140	2.00	2.80	5	2,521	119.2%	-0.06	0.0015	-0.138
83.30	86.75	1	2,683	116.6%	0.93	0.0017	-0.148	145	1.76	2.96	8	1,633	111.7%	-0.07	0.0017	-0.158
79.00	82.55	1	1,023	116.9%	0.92	0.0020	-0.170	150	2.65	3.30	207	9,072	111.6%	-0.08	0.0020	-0.179
75.15	77.75	12	582	115.5%	0.90	0.0022	-0.193	155	3.40	4.30	15	1,933	112.8%	-0.10	0.0022	-0.202
70.50	74.00	47	3,205	114.5%	0.89	0.0025	-0.217	160	4.30	5.20	75	2,594	113.0%	-0.11	0.0025	-0.225
66.50	70.15		918	114.7%	0.87	0.0028	-0.241	165	5.20	6.50	83	1,705	113.7%	-0.13	0.0028	-0.249
62.60	66.05		1,280	113.6%	0.85	0.0031	-0.266	170	6.30	7.35	575	5,688	112.6%	-0.15	0.0031	-0.274
58.80	61.90	2	2,859	112.0%	0.83	0.0033	-0.291	175	6.75	9.40	134	675	112.5%	-0.17	0.0034	-0.297
55.50	58.00	15	1,658	111.9%	0.81	0.0036	-0.314	180	8.40	10.45	29	2,015	112.2%	-0.19	0.0036	-0.321
51.80	54.70	83	803	111.6%	0.78	0.0039	-0.337	185	9.55	11.75	24	2,570	110.6%	-0.22	0.0039	-0.343
48.45	51.35	7	673	111.3%	0.76	0.0041	-0.359	190	11.40	13.30	130	2,343	110.7%	-0.24	0.0041	-0.364
46.85	49.75			111.3%	0.75	0.0042	-0.369	192.5	12.05	15.20			112.5%	-0.25	0.0042	-0.374
45.25	48.20	6	397	111.2%	0.74	0.0043	-0.379	195	13.05	15.10	4	309	110.3%	-0.26	0.0043	-0.384
43.75	46.60			111.1%	0.72	0.0044	-0.388	197.5	14.05	16.90	1		112.2%	-0.28	0.0044	-0.393
42.25	45.30	68	7,788	111.5%	0.71	0.0045	-0.397	200	15.20	17.10	153	1,163	110.8%	-0.29	0.0046	-0.401
40.75	43.70			111.1%	0.70	0.0046	-0.405	202.5	16.05	18.95	10		112.1%	-0.30	0.0046	-0.409
39.45	42.30	1		111.3%	0.68	0.0047	-0.413	205	16.60	20.40	30		111.7%	-0.32	0.0047	-0.417
38.20	40.90			111.5%	0.67	0.0048	-0.420	207.5	17.70	21.60			111.9%	-0.33	0.0048	-0.424
36.90	39.60	54	644	111.7%	0.66	0.0049	-0.427	210	19.45	22.70	51	249	113.0%	-0.34	0.0049	-0.430
35.65	38.25			111.7%	0.65	0.0049	-0.433	212.5	20.10	23.55	23		111.2%	-0.35	0.0050	-0.436
34.25	37.00	3		111.5%	0.63	0.0050	-0.439	215	21.35	24.75	73		111.2%	-0.37	0.0050	-0.442
32.65	35.80			110.9%	0.62	0.0051	-0.444	217.5	22.95	25.90	20		111.7%	-0.38	0.0051	-0.447
31.85	34.50	88	2,938	111.4%	0.61	0.0051	-0.448	220	24.40	27.45	42	564	112.5%	-0.39	0.0051	-0.451
30.75	33.45	29		111.8%	0.59	0.0052	-0.452	222.5	25.60	29.00	2		112.6%	-0.41	0.0052	-0.455
29.75	32.35	51		112.1%	0.58	0.0052	-0.456	225	27.10	29.85	45		111.9%	-0.42	0.0052	-0.458
28.50	31.30	34		111.9%	0.57	0.0052	-0.459	227.5	28.30	31.55	5		112.1%	-0.43	0.0052	-0.461
27.50	29.90	745	1,017	111.4%	0.55	0.0052	-0.461	230	29.95	32.90	65	265	112.4%	-0.45	0.0053	-0.463
26.40	29.20	35		111.9%	0.54	0.0053	-0.463	232.5	31.25	34.15	8		111.7%	-0.46	0.0053	-0.465
25.15	28.00	38		111.1%	0.53	0.0053	-0.464	235	32.90	35.65	21		112.0%	-0.47	0.0053	-0.466
24.40	27.25	49		111.9%	0.52	0.0053	-0.465	237.5	34.05	37.40	4		111.8%	-0.49	0.0053	-0.466
23.60	26.00	286	1,198	111.6%	0.50	0.0053	-0.466	240	35.65	38.85	6	131	111.7%	-0.50	0.0053	-0.467
21.05	24.55	28		110.8%	0.48	0.0053	-0.465	245	38.90	41.85	3		111.4%	-0.52	0.0053	-0.466
19.60	22.90	189	1,332	111.3%	0.45	0.0053	-0.463	250	42.55	45.15	10	78	112.1%	-0.55	0.0053	-0.463
18.30	21.25	6		111.7%	0.43	0.0052	-0.459	255	45.85	49.10	2		112.9%	-0.57	0.0052	-0.458
17.00	19.95	752	1,246	112.3%	0.41	0.0052	-0.453	260	49.40	52.20		21	112.1%	-0.59	0.0052	-0.452
15.30	18.60	2		111.8%	0.39	0.0051	-0.446	265	52.95	56.00			112.3%	-0.62	0.0051	-0.445
14.80	16.90	58	1,439	112.5%	0.36	0.0050	-0.438	270	56.55	59.70	1	4	112.1%	-0.64	0.0050	-0.437
12.05	14.60	59	380	111.6%	0.32	0.0048	-0.419	280	64.45	67.50		2	112.8%	-0.68	0.0048	-0.417
10.85	12.20	34	3,220	112.4%	0.29	0.0045	-0.397	290	72.45	75.50		8	112.9%	-0.71	0.0046	-0.394
8.65	11.20	85	225	112.9%	0.25	0.0042	-0.373	300	80.60	83.15		1	111.2%	-0.75	0.0043	-0.369
6.75	8.90	545	527	109.8%	0.22	0.0040	-0.348	310	88.80	92.35			112.0%	-0.78	0.0040	-0.343
5.50	8.05	29	125	110.9%	0.20	0.0037	-0.322	320	97.95	101.00			112.9%	-0.81	0.0037	-0.317
4.40	7.30	154	743	111.6%	0.17	0.0034	-0.297	330	106.55	109.90			112.0%	-0.83	0.0034	-0.291

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

MRNA cadeia de opções Moderna, Inc.

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo