MRNA Optionskette Moderna, Inc.

Verfall Cboe delayed options data · Stand 12:36 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±14.0% (126.50–167.75) · ATM IV 81.9% · P/C Open Interest 1.37

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
74.85	77.80	2	2,298	174.8%	1.00	0.0002	-0.001	75	0.0200	0.1100	30	1,760	122.6%	-0.00	0.0002	-0.010
70.00	72.30	6	3,248	145.6%	1.00	0.0003	-0.004	80	0.0100	0.0700	83	2,625	117.5%	-0.00	0.0003	-0.012
64.90	67.75	1	1,378	145.4%	0.99	0.0004	-0.007	85	0.0100	0.1100	12	475	112.1%	-0.01	0.0004	-0.015
60.00	61.80	1	252		0.99	0.0006	-0.011	90	0.0400	0.1000	22	1,010	103.8%	-0.01	0.0006	-0.018
55.05	56.80		100		0.99	0.0008	-0.017	95	0.0200	0.2500	20	3,624	102.3%	-0.01	0.0008	-0.024
50.05	52.00	6	523	81.5%	0.98	0.0012	-0.026	100	0.1200	0.2000	308	7,010	94.5%	-0.01	0.0012	-0.032
45.10	47.00		121	74.9%	0.98	0.0018	-0.038	105	0.1200	0.3400	7	629	89.5%	-0.02	0.0018	-0.044
40.25	42.05	12	184	74.7%	0.97	0.0027	-0.056	110	0.3000	0.4900	77	8,644	86.0%	-0.03	0.0027	-0.061
35.55	38.20		215	91.5%	0.95	0.0040	-0.081	115	0.5000	0.7500	35	953	84.8%	-0.05	0.0040	-0.085
30.85	33.45	8	876	85.7%	0.92	0.0056	-0.112	120	0.8000	1.18	268	11.5K	82.7%	-0.08	0.0056	-0.116
26.50	29.45	67	154	87.4%	0.89	0.0076	-0.149	125	1.30	1.78	217	1,851	81.0%	-0.11	0.0076	-0.152
22.10	24.95	34	588	81.6%	0.84	0.0098	-0.190	130	2.00	2.56	536	2,010	78.9%	-0.16	0.0098	-0.193
19.70	22.90		7	82.4%	0.80	0.0111	-0.215	133	1.14	4.35	208	262	76.5%	-0.20	0.0111	-0.217
19.00	21.90		78	81.1%	0.79	0.0115	-0.223	134	1.89	4.65	1	15	79.6%	-0.21	0.0116	-0.226
19.50	21.20	217	484	87.5%	0.78	0.0119	-0.231	135	3.20	3.75	377	1,019	78.9%	-0.22	0.0120	-0.234
17.50	20.40		20	80.4%	0.76	0.0124	-0.239	136	1.75	5.45	13	43	77.3%	-0.24	0.0124	-0.241
16.85	20.05		54	82.3%	0.75	0.0127	-0.247	137	3.10	4.85	9	64	78.1%	-0.25	0.0128	-0.249
16.45	19.05	1	31	82.1%	0.74	0.0131	-0.254	138	3.50	6.10	10	53	83.0%	-0.27	0.0131	-0.257
15.70	18.35	1	40	81.5%	0.72	0.0134	-0.262	139	3.10	5.00	5	51	72.7%	-0.28	0.0135	-0.264
15.10	17.45	83	511	80.6%	0.71	0.0138	-0.268	140	4.65	5.20	207	1,146	77.8%	-0.29	0.0138	-0.271
14.15	17.40	3	52	81.8%	0.69	0.0141	-0.275	141	3.70	6.25		47	75.0%	-0.31	0.0141	-0.277
13.60	16.35		7	80.2%	0.68	0.0144	-0.281	142	4.35	7.35	4	6	79.5%	-0.32	0.0144	-0.283
12.75	16.25		41	81.2%	0.66	0.0146	-0.287	143	4.80	7.55	50	148	78.9%	-0.34	0.0147	-0.289
12.55	15.55	6	95	82.4%	0.65	0.0149	-0.292	144	5.45	7.90	11	30	79.7%	-0.36	0.0149	-0.294
11.90	15.05	57	657	82.3%	0.63	0.0151	-0.297	145	6.00	8.25	71	2,335	79.8%	-0.37	0.0151	-0.299
11.05	14.45	6	173	80.9%	0.61	0.0152	-0.301	146	5.90	8.05	31	37	74.9%	-0.39	0.0153	-0.303
10.60	13.95	45	157	81.4%	0.60	0.0154	-0.305	147	7.50	9.20	57	86	82.5%	-0.40	0.0154	-0.307
10.45	12.05	46	48	77.3%	0.58	0.0155	-0.308	148	7.15	9.65	37	69	79.0%	-0.42	0.0156	-0.310
9.55	12.95	29	60	81.4%	0.57	0.0156	-0.311	149	6.90	10.50	28	21	77.4%	-0.43	0.0157	-0.313
10.20	10.85	727	2,136	79.5%	0.55	0.0157	-0.314	150	8.40	9.90	88	1,359	77.0%	-0.45	0.0158	-0.315
8.75	9.60	26	30	78.0%	0.51	0.0158	-0.317	152.5	8.75	11.30	23	117	73.3%	-0.49	0.0158	-0.318
7.80	8.40	60	1,131	77.9%	0.47	0.0157	-0.318	155	10.40	13.40	20	229	76.8%	-0.53	0.0157	-0.319
6.20	8.80	16	220	80.8%	0.44	0.0154	-0.315	157.5	11.80	15.05	1	102	76.7%	-0.57	0.0155	-0.316
5.75	7.90	195	1,867	82.5%	0.40	0.0151	-0.310	160	13.90	17.00	18	283	80.0%	-0.60	0.0152	-0.311
4.05	7.80	63	160	81.7%	0.37	0.0146	-0.303	162.5	15.20	18.70		11	78.2%	-0.64	0.0147	-0.303
4.60	6.00	374	2,445	82.5%	0.33	0.0141	-0.294	165	17.05	20.15		76	76.9%	-0.67	0.0142	-0.294
3.25	5.50	6	34	80.1%	0.30	0.0135	-0.284	167.5	18.95	22.35		133	78.5%	-0.70	0.0136	-0.283
3.75	4.40	226	3,346	82.7%	0.28	0.0128	-0.272	170	20.95	24.30	21	102	78.9%	-0.73	0.0129	-0.272
2.98	4.35	2	41	83.8%	0.25	0.0121	-0.259	172.5	23.05	26.25	12	6	79.1%	-0.75	0.0122	-0.259
2.84	3.65	122	2,380	84.3%	0.23	0.0114	-0.246	175	25.10	28.05	1	369	77.7%	-0.78	0.0115	-0.245
2.35	4.65	9	43	91.6%	0.20	0.0107	-0.233	177.5	27.50	30.30		15	80.1%	-0.80	0.0108	-0.232
2.19	3.15	3,609	8,616	86.9%	0.18	0.0100	-0.220	180	29.45	32.60		497	79.7%	-0.82	0.0100	-0.218
1.00	3.20	20	6,396	87.9%	0.15	0.0086	-0.194	185	33.95	36.90		1	79.0%	-0.85	0.0087	-0.192
0.4200	2.10	127	626	82.7%	0.12	0.0074	-0.170	190	38.60	41.50		74	79.5%	-0.88	0.0074	-0.168
1.00	1.75	5	1,141	91.2%	0.10	0.0063	-0.149	195	43.30	46.45		3	82.4%	-0.90	0.0064	-0.145
0.8200	1.20	499	3,038	90.7%	0.08	0.0053	-0.130	200	48.40	51.20		34	86.8%	-0.92	0.0054	-0.126
0.5300	1.11	60	172	92.2%	0.07	0.0045	-0.114	205	52.90	56.00		1	82.1%	-0.94	0.0046	-0.109
0.5200	1.20	71	524	98.7%	0.06	0.0038	-0.100	210	57.75	60.90		1	81.7%	-0.95	0.0040	-0.096
0.2500	0.7000	99	1,730	97.6%	0.04	0.0028	-0.078	220	67.60	70.85		2	83.5%	-0.96	0.0030	-0.076

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Sep 18, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

MRNA Optionskette Moderna, Inc.

Volatility Smile — Sep 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie