MRNA 期权链 Moderna, Inc.

到期日 Cboe delayed options data · 截至 21:58 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±25.6% (179.62–303.38) · ATM IV 110.9% · P/C 未平仓量 1.79

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
116.45	120.30		31	129.2%	0.98	0.0006	-0.054	125	0.6500	1.16	63	1,096	126.8%	-0.02	0.0006	-0.069
111.65	115.50		329	126.3%	0.97	0.0007	-0.066	130	0.8000	1.27	213	3,453	123.2%	-0.03	0.0007	-0.080
106.90	110.75		185	124.0%	0.97	0.0008	-0.080	135	0.7500	1.78	22	1,285	121.3%	-0.03	0.0008	-0.094
102.20	106.05		250	122.0%	0.96	0.0010	-0.096	140	1.40	1.74	493	2,524	120.1%	-0.04	0.0010	-0.109
97.55	101.00	2	2,682	117.3%	0.95	0.0012	-0.114	145	1.53	2.08	32	1,641	117.1%	-0.05	0.0012	-0.126
92.95	96.30	2	1,024	115.3%	0.94	0.0014	-0.133	150	2.09	2.24	979	9,187	115.5%	-0.06	0.0014	-0.145
88.45	91.70		582	113.8%	0.93	0.0016	-0.154	155	2.58	2.73	292	1,929	114.7%	-0.07	0.0016	-0.165
84.05	87.40	30	3,191	113.8%	0.92	0.0018	-0.176	160	3.15	3.35	420	2,601	114.1%	-0.08	0.0018	-0.187
79.75	82.95		918	112.6%	0.91	0.0020	-0.200	165	3.80	4.00	229	1,725	113.3%	-0.09	0.0020	-0.210
77.00	78.05	7	1,280	114.1%	0.89	0.0023	-0.224	170	4.55	4.80	608	6,106	112.8%	-0.11	0.0023	-0.234
72.90	73.90	3	2,859	113.1%	0.88	0.0026	-0.249	175	5.45	5.70	181	576	112.4%	-0.12	0.0026	-0.258
68.95	69.75	27	1,655	113.0%	0.86	0.0028	-0.275	180	6.45	6.70	385	2,015	112.0%	-0.14	0.0028	-0.283
65.10	65.90		856	112.5%	0.84	0.0031	-0.300	185	7.60	7.85	161	2,567	111.8%	-0.16	0.0031	-0.308
61.40	62.15	15	670	112.0%	0.82	0.0033	-0.325	190	8.85	9.15	590	2,337	111.6%	-0.18	0.0033	-0.332
59.60	60.65			112.7%	0.81	0.0034	-0.337	192.5	9.50	9.85	17		111.2%	-0.19	0.0034	-0.344
57.85	58.55	33	398	111.9%	0.80	0.0036	-0.348	195	10.25	10.60	31	309	111.4%	-0.20	0.0036	-0.355
56.00	56.95	1		111.7%	0.79	0.0037	-0.360	197.5	10.95	11.35	65	1	111.1%	-0.21	0.0037	-0.367
54.40	55.10	89	7,775	111.5%	0.78	0.0038	-0.371	200	11.80	12.10	468	1,152	111.1%	-0.22	0.0038	-0.378
52.65	53.70	7		111.5%	0.76	0.0039	-0.382	202.5	12.60	12.95	164	10	111.1%	-0.24	0.0039	-0.388
51.15	51.80	7	1	111.5%	0.75	0.0040	-0.393	205	13.45	13.90	67	28	111.0%	-0.25	0.0040	-0.399
49.55	50.45	2		111.3%	0.74	0.0041	-0.403	207.5	14.35	14.75	71		110.8%	-0.26	0.0041	-0.408
48.00	48.65	47	634	111.4%	0.73	0.0042	-0.412	210	15.30	15.65	94	245	110.8%	-0.27	0.0042	-0.418
46.45	47.15	7		111.3%	0.72	0.0043	-0.422	212.5	16.25	16.65	45	23	110.9%	-0.28	0.0043	-0.427
45.00	45.65	14	2	111.3%	0.70	0.0044	-0.431	215	17.25	17.70	71	62	110.8%	-0.30	0.0044	-0.435
43.55	44.20	10		111.2%	0.69	0.0045	-0.439	217.5	18.30	18.75	46	18	110.8%	-0.31	0.0045	-0.443
42.15	42.90	236	2,889	111.0%	0.68	0.0046	-0.447	220	19.35	19.80	186	563	110.5%	-0.32	0.0046	-0.451
40.75	41.40	17	24	111.0%	0.67	0.0046	-0.454	222.5	20.45	20.90	98		110.6%	-0.33	0.0046	-0.458
39.45	40.05	151	32	111.0%	0.65	0.0047	-0.461	225	21.60	22.10	121	33	110.6%	-0.35	0.0047	-0.465
38.15	38.70	151	12	110.9%	0.64	0.0048	-0.467	227.5	22.80	23.30	101	5	110.8%	-0.36	0.0048	-0.471
36.85	37.45	119	1,623	111.0%	0.63	0.0048	-0.473	230	24.00	24.50	327	293	110.7%	-0.37	0.0048	-0.476
35.65	36.25	54	20	110.9%	0.62	0.0049	-0.478	232.5	25.25	25.70	65	8	110.5%	-0.38	0.0049	-0.481
34.45	35.00	42	20	110.9%	0.60	0.0049	-0.483	235	26.55	27.00	88	13	110.5%	-0.40	0.0049	-0.485
33.25	33.80	50	19	110.8%	0.59	0.0050	-0.487	237.5	27.80	28.40	27	4	110.7%	-0.41	0.0050	-0.489
32.15	32.70	476	1,038	110.9%	0.58	0.0050	-0.490	240	29.10	29.80	176	131	110.9%	-0.42	0.0050	-0.493
30.00	30.60	39	23	111.1%	0.55	0.0050	-0.496	245	32.00	32.50	26	3	110.5%	-0.45	0.0051	-0.498
27.90	28.45	224	1,345	110.9%	0.53	0.0051	-0.499	250	34.90	35.55	15	78	110.6%	-0.47	0.0051	-0.501
26.00	26.45	22	5	111.0%	0.51	0.0051	-0.501	255	37.95	38.65	2	2	110.7%	-0.50	0.0051	-0.502
24.20	24.70	93	1,679	111.2%	0.48	0.0051	-0.501	260	41.10	41.85		21	110.7%	-0.52	0.0051	-0.501
22.50	22.90	94		111.0%	0.46	0.0050	-0.499	265	44.40	45.15			110.8%	-0.54	0.0051	-0.499
20.90	21.40	91	1,415	111.1%	0.44	0.0050	-0.495	270	47.75	48.55		4	110.9%	-0.57	0.0050	-0.495
18.00	18.40	80	375	111.1%	0.39	0.0049	-0.483	280	54.85	55.70		2	110.9%	-0.61	0.0049	-0.482
15.50	15.90	223	3,214	111.4%	0.35	0.0047	-0.467	290	62.25	63.20	2	8	111.2%	-0.65	0.0048	-0.465
13.30	13.65	203	232	111.4%	0.31	0.0045	-0.447	300	70.05	71.00	52	1	111.3%	-0.69	0.0045	-0.444
11.40	11.75	136	334	111.6%	0.28	0.0043	-0.424	310	78.10	79.15			111.6%	-0.72	0.0043	-0.420
9.45	10.10	304	113	110.9%	0.25	0.0040	-0.399	320	86.40	87.55	1		111.5%	-0.75	0.0040	-0.395
8.05	8.70	720	800	111.2%	0.22	0.0037	-0.373	330	94.60	96.15			111.5%	-0.78	0.0038	-0.368

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Nov 20, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

MRNA 期权链 Moderna, Inc.

波动率微笑 — Nov 20, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品