MRNA 옵션 체인 Moderna, Inc.

만기 Cboe delayed options data · 기준일 12:40 UTC

각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.

이 만기는 약 ±26.4% (166.86–286.51) · ATM IV 112.0% · P/C 미결제약정 1.79

콜								행사가	풋
매수호가	질문하기	거래량	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		매수호가	질문하기	거래량	OI	IV	Δ	Γ	Θ
111.50	114.85		145	133.2%	0.98	0.0006	-0.051	115	0.3000	1.00	46	5,969	122.0%	-0.02	0.0006	-0.065
106.55	109.90	1	548	126.5%	0.97	0.0007	-0.063	120	0.7500	1.50	38	4,083	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	1,096	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	3,453	118.9%	-0.04	0.0011	-0.104
92.50	95.40	3	185	117.4%	0.95	0.0012	-0.109	135	0.9800	2.66	8	1,285	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	2,524	119.2%	-0.06	0.0015	-0.138
83.30	86.75	1	2,682	116.6%	0.93	0.0017	-0.148	145	1.76	2.96	8	1,641	111.7%	-0.07	0.0017	-0.158
79.00	82.55	1	1,024	116.9%	0.92	0.0020	-0.170	150	2.65	3.30	207	9,187	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	1,929	112.8%	-0.10	0.0022	-0.202
70.50	74.00	47	3,191	114.5%	0.89	0.0025	-0.217	160	4.30	5.20	75	2,601	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	1,725	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	6,106	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	576	112.5%	-0.17	0.0034	-0.297
55.50	58.00	15	1,655	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	856	111.6%	0.78	0.0039	-0.337	185	9.55	11.75	24	2,567	110.6%	-0.22	0.0039	-0.343
48.45	51.35	7	670	111.3%	0.76	0.0041	-0.359	190	11.40	13.30	130	2,337	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	398	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	1	112.2%	-0.28	0.0044	-0.393
42.25	45.30	68	7,775	111.5%	0.71	0.0045	-0.397	200	15.20	17.10	153	1,152	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	10	112.1%	-0.30	0.0046	-0.409
39.45	42.30	1	1	111.3%	0.68	0.0047	-0.413	205	16.60	20.40	30	28	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	634	111.7%	0.66	0.0049	-0.427	210	19.45	22.70	51	245	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	23	111.2%	-0.35	0.0050	-0.436
34.25	37.00	3	2	111.5%	0.63	0.0050	-0.439	215	21.35	24.75	73	62	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	18	111.7%	-0.38	0.0051	-0.447
31.85	34.50	88	2,889	111.4%	0.61	0.0051	-0.448	220	24.40	27.45	42	563	112.5%	-0.39	0.0051	-0.451
30.75	33.45	29	24	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	32	112.1%	0.58	0.0052	-0.456	225	27.10	29.85	45	33	111.9%	-0.42	0.0052	-0.458
28.50	31.30	34	12	111.9%	0.57	0.0052	-0.459	227.5	28.30	31.55	5	5	112.1%	-0.43	0.0052	-0.461
27.50	29.90	745	1,623	111.4%	0.55	0.0052	-0.461	230	29.95	32.90	65	293	112.4%	-0.45	0.0053	-0.463
26.40	29.20	35	20	111.9%	0.54	0.0053	-0.463	232.5	31.25	34.15	8	8	111.7%	-0.46	0.0053	-0.465
25.15	28.00	38	20	111.1%	0.53	0.0053	-0.464	235	32.90	35.65	21	13	112.0%	-0.47	0.0053	-0.466
24.40	27.25	49	19	111.9%	0.52	0.0053	-0.465	237.5	34.05	37.40	4	4	111.8%	-0.49	0.0053	-0.466
23.60	26.00	286	1,038	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	23	110.8%	0.48	0.0053	-0.465	245	38.90	41.85	3	3	111.4%	-0.52	0.0053	-0.466
19.60	22.90	189	1,345	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	5	111.7%	0.43	0.0052	-0.459	255	45.85	49.10	2	2	112.9%	-0.57	0.0052	-0.458
17.00	19.95	752	1,679	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	1,415	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	375	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	3,214	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	232	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	334	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	113	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	800	111.6%	0.17	0.0034	-0.297	330	106.55	109.90			112.0%	-0.83	0.0034	-0.291

표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.

변동성 스마일 — Nov 20, 2026

변동성 페이지 →

이 만기의 행사가별 내재 변동성. 외가격 풋은 통상적으로 콜보다 높은 IV로 가격 책정됩니다 — 스큐입니다.

콜풋

MRNA 옵션 체인 Moderna, Inc.

변동성 스마일 — Nov 20, 2026

경기소비재

ETF

기술

금융 서비스

산업재

필수소비재