MRNA Optionskette Moderna, Inc.

Verfall Cboe delayed options data · Stand 18:41 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 ±25.5% (178.38–300.24) · ATM IV 109.7% · P/C Open Interest 1.79

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
119.00	122.45	4	548	136.6%	0.98	0.0005	-0.046	120	0.5500	0.9000	380	4,083	126.8%	-0.02	0.0005	-0.061
114.00	117.60		31	130.7%	0.98	0.0006	-0.056	125	0.5500	1.04	55	1,096	122.1%	-0.02	0.0006	-0.070
109.20	112.80		329	127.4%	0.97	0.0007	-0.068	130	0.6900	1.16	127	3,453	118.8%	-0.03	0.0007	-0.081
104.40	108.05		185	124.3%	0.97	0.0009	-0.081	135	0.9500	1.51	9	1,285	118.8%	-0.03	0.0009	-0.094
99.70	103.35		250	121.9%	0.96	0.0010	-0.096	140	1.23	1.61	472	2,524	115.7%	-0.04	0.0010	-0.108
95.35	98.55	1	2,682	120.8%	0.95	0.0012	-0.113	145	1.47	1.96	13	1,641	113.9%	-0.05	0.0012	-0.125
90.55	94.00	2	1,024	117.8%	0.94	0.0014	-0.132	150	2.10	2.21	859	9,187	113.3%	-0.06	0.0014	-0.143
86.00	89.65		582	116.8%	0.93	0.0017	-0.153	155	2.56	2.72	153	1,929	112.4%	-0.07	0.0017	-0.164
81.90	83.65	20	3,191	109.3%	0.92	0.0019	-0.175	160	3.10	3.35	410	2,601	111.8%	-0.08	0.0019	-0.185
77.50	80.85		918	114.9%	0.90	0.0022	-0.199	165	3.80	4.05	207	1,725	111.3%	-0.09	0.0022	-0.208
74.20	75.15	7	1,280	111.7%	0.89	0.0024	-0.223	170	4.55	4.85	558	6,106	110.7%	-0.11	0.0024	-0.232
70.20	71.05	3	2,859	111.3%	0.87	0.0027	-0.249	175	5.50	5.80	156	576	110.5%	-0.13	0.0027	-0.257
66.20	67.15	26	1,655	110.9%	0.85	0.0030	-0.274	180	6.55	6.85	362	2,015	110.2%	-0.15	0.0030	-0.282
62.40	63.30		856	110.4%	0.83	0.0032	-0.299	185	7.75	8.05	147	2,567	110.1%	-0.17	0.0032	-0.307
58.75	59.65	13	670	110.3%	0.81	0.0035	-0.324	190	9.05	9.35	102	2,337	109.8%	-0.19	0.0035	-0.331
56.95	57.85			110.1%	0.80	0.0036	-0.336	192.5	9.75	10.10	17		109.8%	-0.20	0.0036	-0.343
55.40	56.10	29	398	110.2%	0.79	0.0037	-0.348	195	10.45	10.85	26	309	109.6%	-0.21	0.0038	-0.354
53.55	54.40	1		110.0%	0.78	0.0039	-0.359	197.5	11.20	11.65	65	1	109.5%	-0.22	0.0039	-0.366
52.00	52.70	46	7,775	109.6%	0.77	0.0040	-0.371	200	12.00	12.45	363	1,152	109.4%	-0.23	0.0040	-0.377
50.20	51.05	1		109.7%	0.75	0.0041	-0.382	202.5	12.85	13.30	161	10	109.3%	-0.24	0.0041	-0.387
48.65	49.45	7	1	109.8%	0.74	0.0042	-0.392	205	13.80	14.25	67	28	109.5%	-0.26	0.0042	-0.397
47.10	47.90	2		109.8%	0.73	0.0043	-0.402	207.5	14.70	15.20	71		109.4%	-0.27	0.0043	-0.407
45.55	46.40	37	634	109.7%	0.72	0.0044	-0.411	210	15.70	16.10	75	245	109.3%	-0.28	0.0044	-0.416
44.05	44.90	7		109.6%	0.71	0.0045	-0.420	212.5	16.65	17.15	45	23	109.3%	-0.29	0.0045	-0.425
42.65	43.45	11	2	109.7%	0.69	0.0046	-0.429	215	17.70	18.25	71	62	109.4%	-0.31	0.0046	-0.433
41.25	42.00	10		109.7%	0.68	0.0046	-0.437	217.5	18.80	19.25	45	18	109.3%	-0.32	0.0047	-0.441
39.85	40.65	206	2,889	109.7%	0.67	0.0047	-0.444	220	19.90	20.40	182	563	109.3%	-0.33	0.0047	-0.448
38.55	39.30	17	24	109.7%	0.65	0.0048	-0.451	222.5	21.00	21.55	88		109.2%	-0.35	0.0048	-0.455
37.25	38.00	151	32	109.7%	0.64	0.0048	-0.458	225	22.25	22.70	109	33	109.2%	-0.36	0.0049	-0.461
36.00	36.70	151	12	109.7%	0.63	0.0049	-0.464	227.5	23.45	24.05	101	5	109.5%	-0.37	0.0049	-0.467
34.75	35.50	111	1,623	109.7%	0.62	0.0050	-0.469	230	24.70	25.25	324	293	109.3%	-0.38	0.0050	-0.472
33.55	34.30	49	20	109.8%	0.60	0.0050	-0.474	232.5	26.00	26.55	62	8	109.4%	-0.40	0.0050	-0.477
32.40	33.10	31	20	109.7%	0.59	0.0050	-0.478	235	27.30	27.85	88	13	109.3%	-0.41	0.0051	-0.481
31.40	32.00	47	19	110.0%	0.58	0.0051	-0.482	237.5	28.65	29.35	25	4	109.6%	-0.42	0.0051	-0.484
30.20	30.90	343	1,038	109.9%	0.56	0.0051	-0.485	240	30.05	30.70	152	131	109.5%	-0.44	0.0051	-0.487
28.15	28.80	27	23	110.0%	0.54	0.0051	-0.490	245	32.95	33.60	16	3	109.6%	-0.46	0.0052	-0.491
26.20	26.80	176	1,345	110.1%	0.52	0.0052	-0.492	250	35.95	36.65	15	78	109.7%	-0.49	0.0052	-0.494
24.35	24.95	20	5	110.1%	0.49	0.0052	-0.493	255	39.15	39.80	2	2	109.9%	-0.51	0.0052	-0.494
22.65	23.20	82	1,679	110.3%	0.47	0.0051	-0.492	260	42.40	43.10		21	110.0%	-0.53	0.0052	-0.492
21.05	21.60	41		110.4%	0.44	0.0051	-0.489	265	45.75	46.45			110.1%	-0.56	0.0051	-0.489
19.55	20.05	68	1,415	110.5%	0.42	0.0050	-0.485	270	49.20	50.00		4	110.3%	-0.58	0.0051	-0.484
16.80	17.35	72	375	110.8%	0.38	0.0049	-0.472	280	56.40	57.25		2	110.4%	-0.62	0.0049	-0.471
14.45	14.95	66	3,214	111.0%	0.34	0.0047	-0.455	290	64.05	64.95		8	110.9%	-0.66	0.0047	-0.453
12.50	12.90	189	232	111.5%	0.30	0.0045	-0.435	300	71.95	72.95	40	1	111.3%	-0.70	0.0045	-0.431
10.65	11.10	133	334	111.6%	0.27	0.0042	-0.412	310	80.15	81.20			111.6%	-0.73	0.0043	-0.407
9.15	9.55	290	113	111.9%	0.24	0.0040	-0.387	320	88.60	89.70	1		112.0%	-0.76	0.0040	-0.382
7.90	8.25	329	800	112.4%	0.21	0.0037	-0.361	330	97.15	98.55			112.4%	-0.79	0.0037	-0.356

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