MRNA optieketen Moderna, Inc.

Vervaldatum Cboe delayed options data · per 12:36 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±12.0% (134.95–171.65) · ATM IV 74.4% · P/C open interest 1.30

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
68.40	70.60		3,248	172.2%	1.00	0.0003	0.000	80	0.0200	0.0700	67	2,688	120.7%	-0.00	0.0003	-0.013
62.40	65.10	1	1,378		0.99	0.0004	0.000	85	0.0100	0.3000	38	476	112.3%	-0.01	0.0004	-0.015
57.45	60.15		252		0.99	0.0006	0.000	90	0.0300	0.3100	70	1,035	103.8%	-0.01	0.0006	-0.018
52.50	55.15	10	93		0.99	0.0008	0.000	95	0.0400	0.1200	4	3,626	96.1%	-0.01	0.0008	-0.023
47.55	50.15	5	518		0.99	0.0012	-0.005	100	0.1200	0.1500	198	6,970	92.6%	-0.01	0.0012	-0.029
42.60	45.15		121		0.98	0.0018	-0.017	105	0.0900	0.2800	29	634	84.6%	-0.02	0.0018	-0.039
37.70	40.15	13	183		0.97	0.0027	-0.035	110	0.2500	0.3900	129	8,604	84.0%	-0.03	0.0027	-0.054
32.85	35.55	3	215	66.8%	0.95	0.0040	-0.059	115	0.3200	0.5800	38	962	78.6%	-0.05	0.0040	-0.076
28.10	31.00	52	878	70.2%	0.93	0.0059	-0.090	120	0.6400	0.9000	583	11.6K	76.8%	-0.07	0.0059	-0.105
23.60	26.95	1	155	74.6%	0.89	0.0082	-0.128	125	1.07	1.42	85	1,883	74.6%	-0.11	0.0083	-0.140
20.05	21.85	193	563	72.5%	0.84	0.0110	-0.171	130	1.77	2.23	1,676	2,994	73.4%	-0.16	0.0110	-0.181
17.30	20.20	5	10	73.8%	0.80	0.0126	-0.197	133	2.28	2.83	18	273	72.0%	-0.20	0.0127	-0.206
16.20	19.65	22	97	72.9%	0.79	0.0132	-0.206	134	2.61	3.45	32	44	74.6%	-0.21	0.0132	-0.214
15.80	17.25	74	485	65.4%	0.77	0.0137	-0.214	135	2.85	3.45	229	852	73.0%	-0.23	0.0138	-0.222
14.95	17.90	2	21	72.3%	0.76	0.0142	-0.223	136	3.05	4.65	3	44	77.3%	-0.24	0.0143	-0.230
14.05	16.80	3	54	69.2%	0.74	0.0147	-0.231	137	2.91	5.45	8	64	77.4%	-0.26	0.0148	-0.238
13.40	16.15	3	32	69.7%	0.72	0.0152	-0.239	138	2.85	5.55	1	53	74.4%	-0.28	0.0152	-0.245
12.75	15.25		40	68.7%	0.71	0.0156	-0.246	139	3.50	6.20	15	52	77.3%	-0.29	0.0156	-0.252
13.05	14.80	48	539	74.1%	0.69	0.0160	-0.253	140	3.80	6.25	195	1,119	75.6%	-0.31	0.0160	-0.259
11.45	14.45	14	49	70.9%	0.67	0.0164	-0.260	141	3.55	7.10	8	47	74.8%	-0.33	0.0164	-0.265
11.20	14.20	21	10	74.2%	0.66	0.0167	-0.266	142	4.90	7.50	14	11	79.1%	-0.34	0.0168	-0.271
10.25	13.20	19	41	70.8%	0.64	0.0170	-0.272	143	4.50	7.35	186	174	73.0%	-0.36	0.0170	-0.276
11.00	12.00	64	103	73.8%	0.62	0.0172	-0.277	144	5.60	7.80	40	39	76.0%	-0.38	0.0173	-0.280
10.40	11.50	183	766	73.8%	0.60	0.0174	-0.281	145	6.50	7.70	105	2,376	75.6%	-0.40	0.0175	-0.284
9.55	11.00	153	214	72.7%	0.58	0.0176	-0.285	146	5.80	8.70	147	121	72.9%	-0.42	0.0177	-0.288
9.05	10.75	55	181	73.9%	0.57	0.0177	-0.288	147	7.15	8.75	76	65	74.7%	-0.43	0.0178	-0.290
8.85	10.45	11	47	72.6%	0.55	0.0178	-0.291	148	7.30	8.60	80	39	70.5%	-0.45	0.0179	-0.292
8.30	10.00	31	74	75.8%	0.53	0.0179	-0.293	149	7.95	10.65	18	15	77.4%	-0.47	0.0180	-0.294
8.00	8.75	1,170	1,783	73.1%	0.51	0.0179	-0.294	150	9.20	10.95	398	1,545	79.4%	-0.49	0.0180	-0.295
6.15	7.95	14	29	71.1%	0.47	0.0178	-0.295	152.5	10.00	12.60	25	116	77.8%	-0.53	0.0179	-0.294
5.65	7.20	52	1,134	73.9%	0.43	0.0175	-0.292	155	11.50	14.10	24	225	77.6%	-0.57	0.0176	-0.290
4.50	6.10	15	221	71.8%	0.39	0.0170	-0.286	157.5	12.75	15.75	8	102	76.2%	-0.61	0.0171	-0.283
4.60	5.00	284	1,960	74.1%	0.35	0.0164	-0.278	160	14.65	17.55	26	304	77.4%	-0.65	0.0165	-0.274
3.25	4.60	10	161	72.4%	0.31	0.0156	-0.267	162.5	16.90	19.35		11	79.5%	-0.69	0.0157	-0.262
3.55	3.95	1,358	3,587	76.6%	0.28	0.0147	-0.255	165	17.80	21.00	3	76	73.7%	-0.72	0.0148	-0.249
2.34	3.40	46	53	73.0%	0.25	0.0138	-0.242	167.5	19.85	23.30	14	137	75.8%	-0.75	0.0139	-0.235
2.69	2.85	6,306	7,694	76.4%	0.22	0.0128	-0.229	170	22.10	25.10	4	102	75.7%	-0.78	0.0130	-0.220
1.83	3.40	27	55	80.1%	0.20	0.0119	-0.215	172.5	24.55	27.50	10	11	79.7%	-0.80	0.0120	-0.205
1.51	2.73	79	2,364	78.7%	0.18	0.0110	-0.202	175	27.05	29.65	3	370	82.2%	-0.83	0.0111	-0.191
1.24	2.30	15	52	78.3%	0.16	0.0101	-0.188	177.5	29.35	31.85		15	83.5%	-0.85	0.0102	-0.176
1.35	1.67	528	8,376	78.6%	0.14	0.0092	-0.176	180	31.55	34.10		497	83.9%	-0.86	0.0093	-0.163
0.7300	1.64	91	6,407	80.8%	0.11	0.0077	-0.153	185	36.25	38.40		1	84.0%	-0.89	0.0078	-0.137
0.5000	1.51	58	614	84.3%	0.09	0.0064	-0.133	190	40.55	43.50		74	85.5%	-0.91	0.0065	-0.114
0.5200	1.11	15	1,139	86.6%	0.07	0.0054	-0.116	195	45.55	48.30	1	3	90.0%	-0.93	0.0054	-0.095
0.4200	0.7900	206	2,981	87.2%	0.06	0.0045	-0.101	200	49.95	53.10		34	85.4%	-0.94	0.0045	-0.077
0.0500	1.16	10	173	92.8%	0.05	0.0038	-0.089	205	55.35	58.00	1	1	95.7%	-0.95	0.0038	-0.062
0.1100	0.5700	31	528	88.6%	0.04	0.0032	-0.079	210	59.65	62.95		1	86.9%	-0.96	0.0034	-0.049
0.1800	0.5600	208	1,642	99.6%	0.03	0.0024	-0.063	220	69.65	72.90		2	95.0%	-0.97	0.0027	-0.029

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Sep 18, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

MRNA optieketen Moderna, Inc.

Volatiliteitsglimlach — Sep 18, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie