MRNA Optionskette Moderna, Inc.

Verfall Cboe delayed options data · Stand 15:41 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 ±26.3% (166.25–284.85) · ATM IV 111.6% · P/C Open Interest 1.81

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
109.90	113.60		145	124.2%	0.98	0.0006	-0.047	115	0.4300	0.9100	36	5,959	121.6%	-0.02	0.0006	-0.061
105.05	108.85		549	121.9%	0.97	0.0007	-0.059	120	0.7300	1.13	25	4,082	121.8%	-0.03	0.0007	-0.071
100.45	104.05		31	121.0%	0.97	0.0009	-0.072	125	0.9200	1.26	12	1,087	118.4%	-0.03	0.0009	-0.084
95.60	99.35	1	329	117.8%	0.96	0.0011	-0.087	130	1.10	1.74	3	3,455	117.9%	-0.04	0.0011	-0.099
90.95	94.35	1	184	113.5%	0.95	0.0013	-0.105	135	1.48	1.85	1	1,286	115.0%	-0.05	0.0013	-0.116
86.55	90.20		250	116.5%	0.94	0.0015	-0.125	140	1.81	2.72		2,521	116.3%	-0.06	0.0015	-0.135
81.85	85.25		2,683	111.4%	0.93	0.0017	-0.146	145	2.36	2.95	8	1,633	113.9%	-0.07	0.0017	-0.156
77.75	80.85		1,023	112.2%	0.92	0.0020	-0.169	150	2.94	3.45	127	9,072	112.5%	-0.08	0.0020	-0.178
73.95	76.90	10	582	115.1%	0.90	0.0023	-0.193	155	3.80	4.30	8	1,933	113.2%	-0.10	0.0023	-0.202
69.75	72.75	2	3,205	114.1%	0.88	0.0026	-0.218	160	4.50	5.30	44	2,594	112.8%	-0.12	0.0026	-0.227
65.30	69.05		918	113.2%	0.87	0.0028	-0.243	165	5.70	6.45	66	1,705	113.8%	-0.13	0.0028	-0.251
61.30	64.40		1,280	109.9%	0.85	0.0031	-0.268	170	6.85	7.40	337	5,688	113.2%	-0.15	0.0031	-0.276
57.65	61.00	2	2,859	111.1%	0.82	0.0034	-0.293	175	8.00	8.65	53	675	112.5%	-0.17	0.0034	-0.300
54.10	57.15	7	1,658	110.4%	0.80	0.0037	-0.317	180	9.20	10.05	20	2,015	112.0%	-0.20	0.0037	-0.323
50.60	53.90	1	803	110.7%	0.78	0.0039	-0.339	185	10.80	11.55	4	2,570	111.7%	-0.22	0.0039	-0.345
47.35	50.65	6	673	110.8%	0.76	0.0042	-0.360	190	12.50	13.20	18	2,343	111.5%	-0.24	0.0042	-0.365
46.05	48.65			110.5%	0.74	0.0043	-0.370	192.5	12.60	15.05			111.8%	-0.26	0.0043	-0.375
44.15	47.55	5	397	110.7%	0.73	0.0044	-0.379	195	14.15	15.15	2	309	111.1%	-0.27	0.0044	-0.384
43.35	45.50			111.1%	0.72	0.0045	-0.388	197.5	14.55	16.70	1		111.1%	-0.28	0.0045	-0.393
42.25	43.95	25	7,788	111.7%	0.70	0.0046	-0.397	200	16.10	17.10	62	1,163	111.4%	-0.29	0.0046	-0.401
39.70	42.70			109.7%	0.69	0.0047	-0.405	202.5	16.75	19.50			112.9%	-0.31	0.0047	-0.409
38.35	41.30	1		109.8%	0.68	0.0048	-0.412	205	18.30	20.15	9		112.9%	-0.32	0.0048	-0.416
37.00	40.00			110.0%	0.67	0.0048	-0.419	207.5	19.15	20.85			111.4%	-0.33	0.0049	-0.423
35.90	38.65	24	644	110.4%	0.65	0.0049	-0.426	210	20.45	21.45	23	249	110.5%	-0.35	0.0049	-0.429
34.30	37.40			109.9%	0.64	0.0050	-0.432	212.5	21.20	24.10			112.5%	-0.36	0.0050	-0.435
33.15	36.15	1		110.1%	0.63	0.0050	-0.437	215	22.40	25.25	35		112.3%	-0.37	0.0051	-0.440
32.00	34.90			110.2%	0.61	0.0051	-0.442	217.5	23.55	26.40	20		111.8%	-0.39	0.0051	-0.445
30.80	33.80	57	2,938	110.3%	0.60	0.0052	-0.446	220	25.35	26.40	36	564	110.2%	-0.40	0.0052	-0.449
29.70	32.40	21		110.0%	0.59	0.0052	-0.450	222.5	26.65	28.25	2		111.1%	-0.41	0.0052	-0.452
29.55	31.30	20		111.9%	0.57	0.0052	-0.453	225	28.10	29.65	9		111.3%	-0.43	0.0052	-0.455
27.60	30.40	22		110.6%	0.56	0.0053	-0.456	227.5	29.45	31.25	5		111.5%	-0.44	0.0053	-0.458
26.70	29.35	62	1,017	110.9%	0.55	0.0053	-0.458	230	30.75	32.00	32	265	109.8%	-0.45	0.0053	-0.459
25.60	28.35	34		110.7%	0.53	0.0053	-0.459	232.5	31.75	34.70	8		111.4%	-0.47	0.0053	-0.461
25.45	27.40	25		112.5%	0.52	0.0053	-0.460	235	33.40	36.60	21		112.4%	-0.48	0.0053	-0.462
24.80	26.45	33		113.0%	0.51	0.0053	-0.461	237.5	35.35	37.40	4		111.8%	-0.49	0.0053	-0.462
22.85	25.15	69	1,198	110.4%	0.50	0.0053	-0.461	240	37.05	38.95	6	131	112.0%	-0.50	0.0054	-0.462
21.30	23.50	15		111.0%	0.47	0.0053	-0.460	245	40.20	42.70	2		112.9%	-0.53	0.0053	-0.461
20.05	21.65	41	1,332	111.4%	0.45	0.0053	-0.458	250	43.25	45.25	5	78	110.9%	-0.55	0.0053	-0.458
17.95	20.75	4		111.6%	0.42	0.0052	-0.453	255	46.80	49.90	2		113.4%	-0.58	0.0052	-0.453
16.90	18.75	707	1,246	111.3%	0.40	0.0052	-0.448	260	50.40	53.40		21	113.4%	-0.60	0.0052	-0.447
15.10	18.20	1		111.9%	0.38	0.0051	-0.441	265	54.10	57.15			113.8%	-0.62	0.0051	-0.440
13.90	15.50	14	1,439	109.2%	0.36	0.0050	-0.433	270	57.65	60.40		4	112.5%	-0.64	0.0050	-0.431
12.30	14.00	10	380	112.0%	0.32	0.0047	-0.414	280	65.35	68.70		2	113.7%	-0.68	0.0048	-0.412
10.20	11.90	23	3,220	111.4%	0.28	0.0045	-0.393	290	73.35	76.35		8	112.8%	-0.72	0.0045	-0.390
8.90	10.30	29	225	112.4%	0.25	0.0042	-0.370	300	81.65	85.15		1	114.0%	-0.75	0.0043	-0.367
7.55	9.00	525	527	113.0%	0.22	0.0039	-0.347	310	90.10	93.70			113.9%	-0.78	0.0040	-0.342
6.45	7.60	19	125	113.0%	0.20	0.0036	-0.323	320	99.25	102.25			114.5%	-0.81	0.0037	-0.318
5.45	6.50	77	743	113.1%	0.17	0.0034	-0.299	330	107.95	111.45			114.8%	-0.83	0.0034	-0.293

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 — Nov 20, 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 — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum