MRNA cadeia de opções Moderna, Inc.

Expiração Cboe delayed options data · em 15:36 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±12.2% (127.08–162.49) · IV ATM 75.0% · P/C open interest 1.37

CALLS								Strike	PUTS
Bid	Perguntar	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		Bid	Perguntar	Vol	OI	IV	Δ	Γ	Θ
69.10	71.80		2,298	180.1%	1.00	0.0002	0.000	75	0.0100	0.0700	9	1,760	125.3%	-0.00	0.0002	-0.009
63.75	66.10		3,248	97.1%	1.00	0.0003	0.000	80	0.0100	0.0700	2	2,625	113.9%	-0.00	0.0003	-0.011
59.15	60.70	1	1,378		0.99	0.0005	0.000	85	0.0100	0.1000	34	475	106.9%	-0.01	0.0005	-0.015
54.40	55.60		252	97.9%	0.99	0.0007	0.000	90	0.0200	0.1000	16	1,010	97.5%	-0.01	0.0007	-0.020
49.40	50.70		100	93.5%	0.99	0.0011	-0.001	95	0	0.1200		3,624	87.4%	-0.01	0.0011	-0.026
44.40	45.75	5	523	85.0%	0.98	0.0016	-0.012	100	0.1000	0.2000	79	7,010	88.1%	-0.02	0.0016	-0.034
39.40	40.95		121	81.9%	0.97	0.0024	-0.027	105	0.1000	0.2400	21	629	79.4%	-0.03	0.0024	-0.046
34.50	36.55	12	184	86.2%	0.96	0.0036	-0.046	110	0.3100	0.4700	28	8,644	80.4%	-0.04	0.0036	-0.064
29.95	31.55	2	215	80.8%	0.94	0.0053	-0.074	115	0.5000	0.7900	5	953	77.6%	-0.06	0.0053	-0.089
25.35	27.45	3	876	81.8%	0.90	0.0076	-0.112	120	1.02	1.19	275	11.5K	76.2%	-0.10	0.0077	-0.125
21.20	23.45	1	154	82.2%	0.85	0.0104	-0.157	125	1.59	2.05	9	1,851	75.2%	-0.15	0.0104	-0.167
17.40	19.25	92	588	79.5%	0.79	0.0132	-0.203	130	2.50	3.25	88	2,010	74.5%	-0.21	0.0132	-0.211
15.05	17.80	3	7	81.4%	0.74	0.0147	-0.229	133	3.40	3.90	1	262	73.6%	-0.26	0.0147	-0.236
14.35	15.85	21	78	74.8%	0.72	0.0151	-0.237	134	3.55	4.25	5	15	72.9%	-0.28	0.0152	-0.243
13.95	14.80	61	484	74.1%	0.71	0.0155	-0.244	135	3.95	4.85	24	1,019	74.6%	-0.29	0.0156	-0.250
13.15	14.80	2	20	76.5%	0.69	0.0159	-0.252	136	4.50	5.10	2	43	75.0%	-0.31	0.0160	-0.257
12.50	15.20	3	54	81.1%	0.67	0.0163	-0.258	137	4.25	5.55	1	64	72.4%	-0.33	0.0164	-0.263
11.95	13.30	3	31	75.3%	0.66	0.0166	-0.264	138	4.80	6.00	1	53	73.4%	-0.34	0.0167	-0.269
11.45	13.00		40	77.0%	0.64	0.0169	-0.270	139	5.65	6.35	8	51	75.2%	-0.36	0.0170	-0.274
11.00	12.00	24	511	75.6%	0.62	0.0172	-0.275	140	6.15	6.75	50	1,146	75.3%	-0.38	0.0172	-0.278
10.20	11.20	3	52	73.4%	0.60	0.0174	-0.279	141	6.60	7.20	8	47	75.4%	-0.40	0.0174	-0.282
9.70	10.65	6	7	73.5%	0.59	0.0175	-0.283	142	7.05	7.70	7	6	75.4%	-0.42	0.0176	-0.285
9.35	10.15	3	41	74.3%	0.57	0.0177	-0.286	143	7.05	8.30	57	148	73.8%	-0.43	0.0177	-0.288
8.90	9.90	1	95	75.5%	0.55	0.0178	-0.288	144	8.05	8.70	15	30	75.5%	-0.45	0.0178	-0.290
8.45	9.15	45	657	74.5%	0.53	0.0178	-0.290	145	8.60	9.20	76	2,335	75.6%	-0.47	0.0179	-0.291
8.10	8.75	40	173	75.2%	0.51	0.0179	-0.292	146	9.20	9.85	142	37	76.3%	-0.49	0.0179	-0.292
7.50	8.40	33	157	74.9%	0.50	0.0178	-0.292	147	9.70	10.40	32	86	75.8%	-0.50	0.0179	-0.293
7.15	8.25	8	48	76.4%	0.48	0.0178	-0.293	148	10.30	10.95	50	69	76.0%	-0.52	0.0179	-0.292
6.70	7.65	2	60	75.4%	0.46	0.0177	-0.292	149	10.25	11.60		21	73.5%	-0.54	0.0178	-0.292
6.40	7.00	692	2,136	74.7%	0.45	0.0176	-0.291	150	11.50	12.25	63	1,359	76.4%	-0.56	0.0177	-0.290
5.60	6.15	9	30	75.4%	0.40	0.0172	-0.287	152.5	13.10	14.20	1	117	78.1%	-0.60	0.0173	-0.285
4.60	5.50	20	1,131	75.3%	0.37	0.0166	-0.280	155	14.65	15.95	16	229	77.8%	-0.64	0.0167	-0.276
4.10	5.10	3	220	77.8%	0.33	0.0159	-0.270	157.5	16.00	17.65		102	75.5%	-0.67	0.0160	-0.266
3.55	4.15	195	1,867	76.8%	0.30	0.0150	-0.259	160	18.30	19.55	24	283	77.8%	-0.71	0.0152	-0.253
3.00	3.65	3	160	77.2%	0.26	0.0142	-0.246	162.5	20.00	21.55		11	76.9%	-0.74	0.0143	-0.239
2.59	3.20	38	2,445	77.9%	0.24	0.0132	-0.233	165	22.20	23.35	1	76	76.8%	-0.77	0.0133	-0.225
2.22	2.90	24	34	79.1%	0.21	0.0123	-0.219	167.5	22.95	25.85	4	133	71.1%	-0.79	0.0124	-0.210
2.05	2.31	1,801	3,346	79.2%	0.19	0.0114	-0.205	170	25.15	28.00		102	71.1%	-0.82	0.0115	-0.195
1.58	2.18	22	41	79.7%	0.17	0.0105	-0.192	172.5	27.55	30.25		6	72.7%	-0.84	0.0106	-0.181
1.37	2.14	33	2,380	82.2%	0.15	0.0096	-0.179	175	30.45	32.40		369	77.2%	-0.86	0.0097	-0.167
1.24	1.98	3	43	84.0%	0.13	0.0088	-0.167	177.5	31.95	34.75		15	70.5%	-0.87	0.0089	-0.153
1.07	1.54	177	8,616	83.0%	0.12	0.0080	-0.155	180	35.05	36.90		497	76.8%	-0.89	0.0081	-0.140
0.8100	1.09	18	6,396	83.4%	0.10	0.0067	-0.135	185	39.05	41.85		1	69.7%	-0.91	0.0068	-0.117
0.5300	0.9500	24	626	85.1%	0.08	0.0056	-0.117	190	44.85	46.60		74	84.4%	-0.93	0.0057	-0.097
0.4500	1.20	4	1,141	93.4%	0.06	0.0047	-0.103	195	49.85	51.60	1	3	90.5%	-0.94	0.0047	-0.079
0.3500	0.5500	120	3,038	88.2%	0.05	0.0040	-0.090	200	54.30	56.50		34	84.8%	-0.95	0.0040	-0.064
0.1500	1.09		172	99.3%	0.04	0.0033	-0.080	205	59.25	61.25	1	1	80.1%	-0.96	0.0035	-0.051
0.1300	0.8000	1	524	99.3%	0.04	0.0028	-0.071	210	63.60	66.25		1		-0.97	0.0031	-0.040

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Sep 18, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

MRNA cadeia de opções Moderna, Inc.

Sorriso de volatilidade — Sep 18, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Energia