REGN optieketen Regeneron Pharmaceuticals, Inc.
Cboe delayed options data · per 15:38 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 ±2.3% (781.73–818.73) · ATM IV 27.5% · P/C open interest 1.28
| 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 | |
| 385.00 | 395.00 | 267.4% | 1.00 | 0.0000 | 0.000 | 410 | 0 | 6.80 | 362.7% | 0.00 | 0.0000 | 0.000 | ||||
| 375.00 | 385.00 | 257.9% | 1.00 | 0.0000 | 0.000 | 420 | 0 | 7.00 | 351.2% | 0.00 | 0.0000 | 0.000 | ||||
| 365.00 | 375.00 | 248.7% | 1.00 | 0.0000 | 0.000 | 430 | 0 | 6.80 | 339.9% | 0.00 | 0.0000 | 0.000 | ||||
| 355.00 | 364.70 | 239.6% | 1.00 | 0.0000 | 0.000 | 440 | 0 | 6.80 | 328.9% | 0.00 | 0.0000 | 0.000 | ||||
| 345.00 | 354.70 | 230.8% | 1.00 | 0.0000 | 0.000 | 450 | 0 | 6.80 | 318.1% | 0.00 | 0.0000 | 0.000 | ||||
| 335.00 | 344.90 | 150.4% | 1.00 | 0.0000 | 0.000 | 460 | 0 | 6.80 | 307.5% | 0.00 | 0.0000 | 0.000 | ||||
| 325.00 | 334.90 | 1.00 | 0.0000 | 0.000 | 470 | 0 | 7.00 | 297.2% | 0.00 | 0.0000 | 0.000 | |||||
| 315.00 | 324.90 | 1.00 | 0.0000 | 0.000 | 480 | 0 | 7.00 | 287.0% | 0.00 | 0.0000 | 0.000 | |||||
| 305.00 | 314.90 | 1.00 | 0.0000 | 0.000 | 490 | 0 | 6.80 | 277.1% | 0.00 | 0.0000 | 0.000 | |||||
| 295.00 | 304.90 | 1.00 | 0.0000 | 0.000 | 500 | 0 | 7.00 | 267.3% | 0.00 | 0.0000 | 0.000 | |||||
| 285.00 | 295.00 | 187.4% | 1.00 | 0.0000 | 0.000 | 510 | 0 | 6.80 | 257.7% | 0.00 | 0.0000 | 0.000 | ||||
| 275.00 | 285.00 | 184.4% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 6.80 | 248.2% | 0.00 | 0.0000 | 0.000 | ||||
| 265.10 | 274.80 | 172.1% | 1.00 | 0.0000 | 0.000 | 530 | 0 | 6.80 | 1 | 238.9% | 0.00 | 0.0000 | 0.000 | |||
| 255.00 | 265.00 | 164.6% | 1.00 | 0.0000 | 0.000 | 540 | 0 | 6.80 | 229.8% | 0.00 | 0.0000 | 0.000 | ||||
| 245.00 | 255.00 | 157.3% | 1.00 | 0.0000 | 0.000 | 550 | 0 | 6.80 | 8 | 220.8% | 0.00 | 0.0000 | 0.000 | |||
| 235.00 | 245.00 | 150.2% | 1.00 | 0.0000 | 0.000 | 560 | 0 | 6.80 | 6 | 211.9% | 0.00 | 0.0000 | 0.000 | |||
| 225.00 | 234.80 | 143.1% | 1.00 | 0.0000 | 0.000 | 570 | 0 | 6.80 | 7 | 203.1% | 0.00 | 0.0000 | -0.000 | |||
| 215.00 | 225.00 | 136.2% | 1.00 | 0.0000 | 0.000 | 580 | 0 | 6.80 | 2 | 194.5% | 0.00 | 0.0000 | -0.000 | |||
| 205.00 | 214.90 | 1.00 | 0.0000 | 0.000 | 590 | 0 | 6.80 | 80 | 185.9% | 0.00 | 0.0000 | -0.000 | ||||
| 196.90 | 204.00 | 1 | 138.3% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 6.80 | 28 | 177.5% | 0.00 | 0.0000 | -0.000 | ||
| 185.00 | 194.80 | 88.0% | 1.00 | 0.0000 | 0.000 | 610 | 0 | 6.80 | 1 | 169.2% | 0.00 | 0.0000 | -0.000 | |||
| 175.00 | 184.90 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 6.80 | 1 | 160.9% | 0.00 | 0.0000 | -0.001 | ||||
| 165.00 | 174.90 | 106.7% | 1.00 | 0.0000 | 0.000 | 630 | 0 | 6.80 | 152.7% | -0.00 | 0.0000 | -0.001 | ||||
| 156.70 | 164.20 | 1 | 110.5% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 6.80 | 144.6% | -0.00 | 0.0000 | -0.001 | |||
| 145.00 | 155.00 | 93.9% | 1.00 | 0.0000 | 0.000 | 650 | 0 | 6.80 | 136.6% | -0.00 | 0.0000 | -0.002 | ||||
| 137.20 | 144.20 | 10 | 103.2% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 6.80 | 128.6% | -0.00 | 0.0000 | -0.002 | |||
| 126.70 | 134.20 | 14 | 90.4% | 1.00 | 0.0000 | 0.000 | 670 | 0 | 6.80 | 4 | 120.7% | -0.00 | 0.0000 | -0.003 | ||
| 115.00 | 125.00 | 75.2% | 1.00 | 0.0000 | 0.000 | 680 | 0 | 6.80 | 28 | 112.8% | -0.00 | 0.0000 | -0.005 | |||
| 105.00 | 114.90 | 1.00 | 0.0001 | 0.000 | 690 | 0 | 6.80 | 1 | 104.9% | -0.00 | 0.0001 | -0.008 | ||||
| 97.10 | 104.10 | 12 | 73.1% | 1.00 | 0.0001 | -0.001 | 700 | 0 | 0.3000 | 16 | 55.0% | -0.00 | 0.0001 | -0.013 | ||
| 85.60 | 95.00 | 65.2% | 1.00 | 0.0002 | -0.011 | 710 | 0 | 6.80 | 1 | 89.2% | -0.00 | 0.0002 | -0.021 | |||
| 75.10 | 85.00 | 52.3% | 1.00 | 0.0004 | -0.025 | 720 | 0 | 6.80 | 73 | 81.3% | -0.00 | 0.0004 | -0.034 | |||
| 70.00 | 79.70 | 0.99 | 0.0005 | -0.035 | 725 | 0 | 6.90 | 77.7% | -0.01 | 0.0005 | -0.044 | |||||
| 65.40 | 75.00 | 48.8% | 0.99 | 0.0007 | -0.049 | 730 | 0 | 6.90 | 21 | 73.7% | -0.01 | 0.0007 | -0.057 | |||
| 60.00 | 69.80 | 33.7% | 0.99 | 0.0010 | -0.066 | 735 | 0 | 6.90 | 69.7% | -0.01 | 0.0010 | -0.074 | ||||
| 57.50 | 64.50 | 1 | 50.8% | 0.99 | 0.0013 | -0.089 | 740 | 0 | 2.00 | 6 | 47.7% | -0.01 | 0.0013 | -0.096 | ||
| 50.90 | 59.60 | 1 | 39.5% | 0.98 | 0.0017 | -0.118 | 745 | 0 | 2.40 | 46.3% | -0.02 | 0.0017 | -0.125 | |||
| 48.00 | 54.70 | 2 | 1 | 46.5% | 0.97 | 0.0023 | -0.156 | 750 | 0 | 7.50 | 1 | 59.2% | -0.03 | 0.0023 | -0.162 | |
| 42.80 | 49.80 | 43.2% | 0.96 | 0.0031 | -0.205 | 755 | 0 | 7.40 | 54.7% | -0.04 | 0.0031 | -0.211 | ||||
| 37.60 | 45.00 | 38.9% | 0.95 | 0.0041 | -0.269 | 760 | 0 | 7.60 | 51.0% | -0.05 | 0.0041 | -0.275 | ||||
| 33.30 | 40.30 | 1 | 38.1% | 0.93 | 0.0055 | -0.349 | 765 | 0 | 7.70 | 1 | 46.9% | -0.07 | 0.0055 | -0.355 | ||
| 28.80 | 35.00 | 2 | 34.7% | 0.91 | 0.0072 | -0.448 | 770 | 0 | 2.00 | 10 | 4 | 27.5% | -0.09 | 0.0073 | -0.454 | |
| 23.90 | 30.90 | 3 | 33.0% | 0.87 | 0.0094 | -0.566 | 775 | 0 | 8.10 | 38.8% | -0.13 | 0.0094 | -0.573 | |||
| 20.00 | 26.60 | 2 | 2 | 32.3% | 0.82 | 0.0119 | -0.699 | 780 | 0 | 8.40 | 1 | 34.6% | -0.18 | 0.0120 | -0.707 | |
| 17.80 | 24.50 | 2 | 31.2% | 0.79 | 0.0132 | -0.768 | 782.5 | 0 | 8.60 | 32.6% | -0.21 | 0.0134 | -0.776 | |||
| 16.00 | 22.70 | 1 | 31.3% | 0.76 | 0.0146 | -0.836 | 785 | 0 | 8.80 | 30.4% | -0.24 | 0.0147 | -0.845 | |||
| 14.00 | 21.20 | 2 | 31.2% | 0.73 | 0.0159 | -0.901 | 787.5 | 0.6000 | 9.10 | 2 | 29.3% | -0.28 | 0.0160 | -0.911 | ||
| 12.00 | 19.50 | 1 | 14 | 30.5% | 0.69 | 0.0171 | -0.959 | 790 | 1.00 | 9.50 | 1 | 1 | 27.9% | -0.32 | 0.0173 | -0.970 |
| 11.00 | 17.90 | 3 | 31.4% | 0.64 | 0.0181 | -1.008 | 792.5 | 2.00 | 9.90 | 2 | 27.2% | -0.36 | 0.0183 | -1.020 | ||
| 9.70 | 15.60 | 6 | 39 | 30.3% | 0.60 | 0.0189 | -1.045 | 795 | 2.20 | 10.40 | 2 | 1 | 25.2% | -0.41 | 0.0191 | -1.058 |
| 7.00 | 14.90 | 5 | 29.3% | 0.55 | 0.0195 | -1.068 | 797.5 | 4.00 | 11.40 | 26.1% | -0.46 | 0.0197 | -1.081 | |||
| 6.00 | 13.50 | 1 | 30 | 29.5% | 0.50 | 0.0196 | -1.074 | 800 | 5.00 | 12.50 | 9 | 25.6% | -0.50 | 0.0199 | -1.087 | |
| 5.00 | 12.30 | 4 | 2 | 29.8% | 0.45 | 0.0195 | -1.064 | 802.5 | 6.00 | 13.50 | 1 | 24.5% | -0.55 | 0.0197 | -1.076 | |
| 3.10 | 10.00 | 4 | 26.6% | 0.40 | 0.0190 | -1.038 | 805 | 7.70 | 14.80 | 5 | 24.6% | -0.60 | 0.0193 | -1.050 | ||
| 2.00 | 10.10 | 13 | 28.0% | 0.36 | 0.0183 | -0.998 | 807.5 | 9.00 | 16.20 | 23.9% | -0.65 | 0.0185 | -1.008 | |||
| 1.00 | 9.70 | 7 | 28.6% | 0.31 | 0.0173 | -0.946 | 810 | 11.60 | 17.70 | 5 | 25.0% | -0.69 | 0.0175 | -0.955 | ||
| 0 | 9.30 | 3 | 28.8% | 0.27 | 0.0161 | -0.885 | 812.5 | 12.00 | 19.40 | 22.3% | -0.73 | 0.0163 | -0.893 | |||
| 0 | 8.70 | 10 | 1 | 30.2% | 0.24 | 0.0149 | -0.820 | 815 | 14.00 | 21.10 | 1 | 21.8% | -0.77 | 0.0150 | -0.825 | |
| 0 | 8.70 | 32.6% | 0.21 | 0.0135 | -0.751 | 817.5 | 16.00 | 23.00 | 21.3% | -0.80 | 0.0136 | -0.755 | ||||
| 0 | 8.20 | 12 | 12 | 33.9% | 0.18 | 0.0122 | -0.683 | 820 | 18.30 | 25.10 | 4 | 21.5% | -0.83 | 0.0123 | -0.685 | |
| 0 | 8.30 | 36.3% | 0.15 | 0.0109 | -0.616 | 822.5 | 20.50 | 27.60 | 22.3% | -0.85 | 0.0110 | -0.617 | ||||
| 0 | 6.10 | 230 | 3 | 34.0% | 0.13 | 0.0097 | -0.552 | 825 | 22.60 | 30.00 | 3 | 22.2% | -0.88 | 0.0098 | -0.552 | |
| 0 | 8.00 | 40.0% | 0.11 | 0.0086 | -0.493 | 827.5 | 24.90 | 32.50 | 22.9% | -0.90 | 0.0086 | -0.492 | ||||
| 0 | 4.00 | 1 | 7 | 32.8% | 0.10 | 0.0076 | -0.438 | 830 | 27.20 | 34.00 | 3 | -0.91 | 0.0076 | -0.436 | ||
| 0 | 7.80 | 43.6% | 0.08 | 0.0066 | -0.388 | 832.5 | 29.50 | 36.70 | -0.93 | 0.0067 | -0.385 | |||||
| 0 | 2.90 | 1 | 33.1% | 0.07 | 0.0058 | -0.343 | 835 | 31.70 | 38.80 | 1 | -0.94 | 0.0059 | -0.339 | |||
| 0 | 1.35 | 1 | 25 | 30.2% | 0.05 | 0.0044 | -0.267 | 840 | 36.70 | 43.80 | 11 | -0.96 | 0.0045 | -0.261 | ||
| 0 | 7.80 | 2 | 3 | 52.6% | 0.04 | 0.0034 | -0.207 | 845 | 41.60 | 48.60 | -0.97 | 0.0035 | -0.199 | |||
| 0 | 7.30 | 3 | 8 | 55.5% | 0.03 | 0.0025 | -0.160 | 850 | 46.50 | 53.60 | -0.98 | 0.0026 | -0.153 | |||
| 0 | 7.60 | 59.2% | 0.02 | 0.0019 | -0.125 | 855 | 51.60 | 59.00 | -0.99 | 0.0019 | -0.120 | |||||
| 0 | 6.90 | 1 | 61.3% | 0.02 | 0.0015 | -0.097 | 860 | 56.00 | 65.40 | -0.99 | 0.0014 | -0.098 | ||||
| 0 | 6.90 | 64.6% | 0.01 | 0.0011 | -0.076 | 865 | 61.00 | 70.40 | -0.99 | 0.0010 | -0.084 | |||||
| 0 | 7.10 | 6 | 67.9% | 0.01 | 0.0009 | -0.060 | 870 | 66.00 | 75.20 | -1.00 | 0.0006 | -0.075 | ||||
| 0 | 6.90 | 7 | 70.8% | 0.01 | 0.0007 | -0.047 | 875 | 71.00 | 80.20 | -1.00 | 0.0004 | -0.070 | ||||
| 0 | 1.00 | 4 | 48.6% | 0.01 | 0.0005 | -0.037 | 880 | 76.00 | 84.90 | -1.00 | 0.0002 | -0.067 | ||||
| 0 | 6.80 | 77.0% | 0.00 | 0.0004 | -0.030 | 885 | 81.00 | 90.10 | -1.00 | 0.0001 | -0.066 | |||||
| 0 | 7.00 | 3 | 80.0% | 0.00 | 0.0003 | -0.024 | 890 | 86.00 | 95.40 | -1.00 | 0.0001 | -0.065 | ||||
| 0 | 7.00 | 2 | 83.0% | 0.00 | 0.0003 | -0.019 | 895 | 91.40 | 98.90 | -1.00 | 0.0000 | -0.065 | ||||
| 0 | 0.0500 | 1 | 10 | 40.1% | 0.00 | 0.0002 | -0.015 | 900 | 96.40 | 103.90 | -1.00 | 0.0000 | -0.065 | |||
| 0 | 6.80 | 88.8% | 0.00 | 0.0002 | -0.013 | 905 | 101.40 | 108.70 | -1.00 | 0.0000 | -0.064 | |||||
| 0 | 1.80 | 3 | 52.6% | 0.00 | 0.0001 | -0.010 | 910 | 106.00 | 115.20 | -1.00 | 0.0000 | -0.064 | ||||
| 0 | 6.80 | 94.5% | 0.00 | 0.0001 | -0.009 | 915 | 111.00 | 120.40 | -1.00 | 0.0000 | -0.064 | |||||
| 0 | 6.80 | 97.3% | 0.00 | 0.0001 | -0.007 | 920 | 116.00 | 126.00 | -1.00 | 0.0000 | -0.064 | |||||
| 0 | 6.80 | 100.1% | 0.00 | 0.0001 | -0.006 | 925 | 121.00 | 130.90 | -1.00 | 0.0000 | -0.064 | |||||
| 0 | 6.80 | 102.8% | 0.00 | 0.0001 | -0.005 | 930 | 126.00 | 136.00 | -1.00 | 0.0000 | -0.064 | |||||
| 0 | 7.00 | 105.5% | 0.00 | 0.0000 | -0.004 | 935 | 131.00 | 140.70 | -1.00 | 0.0000 | -0.064 | |||||
| 0 | 6.80 | 4 | 108.1% | 0.00 | 0.0000 | -0.003 | 940 | 136.00 | 145.80 | -1.00 | 0.0000 | -0.064 | ||||
| 0 | 6.80 | 110.8% | 0.00 | 0.0000 | -0.003 | 945 | 141.00 | 150.80 | -1.00 | 0.0000 | -0.064 | |||||
| 0 | 7.00 | 1 | 113.3% | 0.00 | 0.0000 | -0.002 | 950 | 146.00 | 156.00 | -1.00 | 0.0000 | -0.064 | ||||
| 0 | 6.80 | 115.9% | 0.00 | 0.0000 | -0.002 | 955 | 151.00 | 161.00 | -1.00 | 0.0000 | -0.064 | |||||
| 0 | 7.00 | 118.5% | 0.00 | 0.0000 | -0.002 | 960 | 156.00 | 165.80 | -1.00 | 0.0000 | -0.064 | |||||
| 0 | 6.80 | 123.5% | 0.00 | 0.0000 | -0.001 | 970 | 166.00 | 175.90 | -1.00 | 0.0000 | -0.064 | |||||
| 0 | 6.80 | 128.4% | 0.00 | 0.0000 | -0.001 | 980 | 176.00 | 185.70 | -1.00 | 0.0000 | -0.064 | |||||
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 04, 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