REGN option chain Regeneron Pharmaceuticals, Inc.
Cboe delayed options data · as of 15:38 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±4.4% (765.03–835.43) · ATM IV 24.8% · P/C open interest 0.76
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | 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 | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 385.10 | 395.00 | 1 | 132.1% | 1.00 | 0.0000 | 0.000 | 410 | 0 | 6.80 | 33 | 171.6% | -0.00 | 0.0000 | -0.012 | ||
| 375.80 | 385.00 | 2 | 127.1% | 1.00 | 0.0000 | 0.000 | 420 | 0 | 6.80 | 12 | 166.2% | -0.00 | 0.0000 | -0.014 | ||
| 365.80 | 375.00 | 9 | 116.0% | 1.00 | 0.0000 | 0.000 | 430 | 0 | 6.80 | 28 | 160.8% | -0.00 | 0.0000 | -0.015 | ||
| 360.00 | 370.00 | 113.6% | 1.00 | 0.0000 | 0.000 | 435 | 0 | 6.80 | 158.2% | -0.00 | 0.0000 | -0.016 | ||||
| 355.80 | 365.00 | 7 | 117.4% | 1.00 | 0.0000 | 0.000 | 440 | 0 | 2.30 | 40 | 112.7% | -0.00 | 0.0000 | -0.016 | ||
| 350.80 | 360.00 | 115.1% | 1.00 | 0.0000 | 0.000 | 445 | 0 | 6.80 | 153.1% | -0.00 | 0.0000 | -0.017 | ||||
| 345.10 | 355.00 | 14 | 112.8% | 1.00 | 0.0000 | 0.000 | 450 | 0 | 6.80 | 222 | 150.6% | -0.00 | 0.0000 | -0.018 | ||
| 340.80 | 350.00 | 110.5% | 1.00 | 0.0000 | 0.000 | 455 | 0 | 6.80 | 148.0% | -0.00 | 0.0000 | -0.019 | ||||
| 335.10 | 345.00 | 5 | 108.2% | 1.00 | 0.0000 | 0.000 | 460 | 0 | 6.80 | 12 | 145.6% | -0.00 | 0.0000 | -0.020 | ||
| 330.80 | 340.00 | 97.5% | 1.00 | 0.0000 | 0.000 | 465 | 0 | 6.80 | 143.1% | -0.00 | 0.0000 | -0.021 | ||||
| 325.00 | 335.00 | 8 | 99.1% | 1.00 | 0.0000 | 0.000 | 470 | 0 | 6.80 | 13 | 140.7% | -0.00 | 0.0000 | -0.021 | ||
| 320.10 | 330.00 | 96.9% | 1.00 | 0.0000 | 0.000 | 475 | 0 | 6.80 | 138.3% | -0.00 | 0.0000 | -0.022 | ||||
| 316.00 | 325.00 | 5 | 94.7% | 1.00 | 0.0000 | 0.000 | 480 | 0 | 6.80 | 15 | 135.9% | -0.00 | 0.0000 | -0.024 | ||
| 311.00 | 320.00 | 98.6% | 1.00 | 0.0000 | 0.000 | 485 | 0 | 6.80 | 133.5% | -0.00 | 0.0000 | -0.025 | ||||
| 306.00 | 315.00 | 1 | 96.4% | 1.00 | 0.0000 | 0.000 | 490 | 0 | 4.90 | 8 | 123.3% | -0.00 | 0.0000 | -0.026 | ||
| 301.00 | 310.00 | 94.3% | 1.00 | 0.0000 | 0.000 | 495 | 0 | 6.80 | 128.8% | -0.00 | 0.0000 | -0.027 | ||||
| 296.00 | 305.00 | 14 | 92.2% | 1.00 | 0.0001 | 0.000 | 500 | 0 | 6.80 | 19 | 126.6% | -0.00 | 0.0001 | -0.028 | ||
| 291.00 | 300.00 | 90.2% | 1.00 | 0.0001 | 0.000 | 505 | 0 | 6.80 | 124.3% | -0.00 | 0.0001 | -0.029 | ||||
| 286.00 | 295.00 | 83.7% | 1.00 | 0.0001 | 0.000 | 510 | 0 | 3.90 | 31 | 110.0% | -0.00 | 0.0001 | -0.031 | |||
| 281.00 | 291.00 | 81.6% | 1.00 | 0.0001 | 0.000 | 515 | 0 | 6.80 | 1 | 119.8% | -0.00 | 0.0001 | -0.032 | |||
| 276.00 | 286.00 | 3 | 79.6% | 1.00 | 0.0001 | 0.000 | 520 | 0 | 6.80 | 8 | 117.5% | -0.00 | 0.0001 | -0.034 | ||
| 271.00 | 281.00 | 88.4% | 1.00 | 0.0001 | 0.000 | 525 | 0 | 6.80 | 2 | 115.3% | -0.00 | 0.0001 | -0.036 | |||
| 266.00 | 275.90 | 4 | 88.2% | 1.00 | 0.0001 | 0.000 | 530 | 0 | 6.80 | 26 | 113.2% | -0.00 | 0.0001 | -0.037 | ||
| 262.70 | 270.00 | 91.8% | 1.00 | 0.0001 | -0.002 | 535 | 0 | 6.80 | 2 | 111.0% | -0.00 | 0.0001 | -0.039 | |||
| 257.50 | 265.00 | 2 | 2 | 88.5% | 0.99 | 0.0001 | -0.005 | 540 | 0 | 6.80 | 11 | 108.8% | -0.00 | 0.0001 | -0.041 | |
| 252.80 | 260.30 | 1 | 1 | 91.2% | 0.99 | 0.0001 | -0.007 | 545 | 0 | 6.80 | 2 | 106.7% | -0.00 | 0.0001 | -0.043 | |
| 247.70 | 254.90 | 7 | 85.2% | 0.99 | 0.0001 | -0.010 | 550 | 0 | 5.50 | 162 | 100.2% | -0.01 | 0.0001 | -0.045 | ||
| 241.00 | 251.00 | 69.1% | 0.99 | 0.0001 | -0.013 | 555 | 0 | 6.80 | 1 | 102.5% | -0.01 | 0.0001 | -0.047 | |||
| 236.00 | 245.90 | 5 | 65.6% | 0.99 | 0.0001 | -0.016 | 560 | 0 | 6.80 | 38 | 100.4% | -0.01 | 0.0001 | -0.050 | ||
| 231.00 | 240.40 | 1 | 63.7% | 0.99 | 0.0001 | -0.019 | 565 | 0 | 6.80 | 98.3% | -0.01 | 0.0001 | -0.052 | |||
| 226.10 | 236.00 | 13 | 74.4% | 0.99 | 0.0002 | -0.022 | 570 | 0 | 6.80 | 13 | 96.2% | -0.01 | 0.0002 | -0.054 | ||
| 221.00 | 231.00 | 71.1% | 0.99 | 0.0002 | -0.026 | 575 | 0 | 6.80 | 36 | 94.2% | -0.01 | 0.0002 | -0.057 | |||
| 216.10 | 225.80 | 4 | 69.2% | 0.99 | 0.0002 | -0.029 | 580 | 0 | 6.80 | 21 | 92.2% | -0.01 | 0.0002 | -0.060 | ||
| 211.00 | 221.00 | 67.5% | 0.99 | 0.0002 | -0.033 | 585 | 0 | 6.80 | 4 | 90.1% | -0.01 | 0.0002 | -0.063 | |||
| 206.00 | 216.00 | 10 | 65.7% | 0.99 | 0.0002 | -0.037 | 590 | 0 | 4.60 | 111 | 81.3% | -0.01 | 0.0002 | -0.066 | ||
| 201.00 | 211.00 | 54.4% | 0.99 | 0.0002 | -0.041 | 595 | 0 | 6.80 | 4 | 86.1% | -0.01 | 0.0002 | -0.070 | |||
| 196.00 | 206.00 | 14 | 55.6% | 0.99 | 0.0003 | -0.045 | 600 | 0 | 6.80 | 126 | 84.2% | -0.01 | 0.0003 | -0.073 | ||
| 191.00 | 201.00 | 61.8% | 0.99 | 0.0003 | -0.050 | 605 | 0 | 6.80 | 12 | 82.2% | -0.01 | 0.0003 | -0.077 | |||
| 186.20 | 196.00 | 11 | 61.3% | 0.99 | 0.0003 | -0.054 | 610 | 0 | 6.80 | 48 | 80.2% | -0.01 | 0.0003 | -0.081 | ||
| 181.20 | 190.90 | 58.3% | 0.99 | 0.0003 | -0.059 | 615 | 0 | 6.80 | 78.2% | -0.01 | 0.0004 | -0.085 | ||||
| 176.20 | 186.00 | 20 | 56.6% | 0.99 | 0.0004 | -0.064 | 620 | 0 | 6.80 | 29 | 76.3% | -0.01 | 0.0004 | -0.090 | ||
| 171.10 | 181.00 | 1 | 54.9% | 0.98 | 0.0004 | -0.070 | 625 | 0 | 6.80 | 74.4% | -0.02 | 0.0004 | -0.094 | |||
| 166.00 | 176.00 | 34 | 43.8% | 0.98 | 0.0004 | -0.075 | 630 | 0 | 6.80 | 49 | 72.5% | -0.02 | 0.0004 | -0.099 | ||
| 161.00 | 171.00 | 12 | 42.1% | 0.98 | 0.0005 | -0.081 | 635 | 0 | 6.80 | 3 | 70.5% | -0.02 | 0.0005 | -0.105 | ||
| 156.00 | 166.00 | 14 | 51.1% | 0.98 | 0.0005 | -0.087 | 640 | 0 | 6.70 | 26 | 68.4% | -0.02 | 0.0005 | -0.110 | ||
| 151.00 | 161.00 | 49.4% | 0.98 | 0.0006 | -0.094 | 645 | 0 | 6.80 | 66.7% | -0.02 | 0.0006 | -0.116 | ||||
| 146.00 | 156.00 | 14 | 47.8% | 0.98 | 0.0006 | -0.101 | 650 | 0 | 6.80 | 209 | 64.8% | -0.02 | 0.0006 | -0.122 | ||
| 141.00 | 150.60 | 38.5% | 0.97 | 0.0007 | -0.108 | 655 | 0 | 6.80 | 62.9% | -0.03 | 0.0007 | -0.129 | ||||
| 138.40 | 145.20 | 28 | 50.0% | 0.97 | 0.0008 | -0.116 | 660 | 0 | 6.80 | 25 | 61.1% | -0.03 | 0.0008 | -0.136 | ||
| 131.10 | 141.00 | 43.9% | 0.97 | 0.0008 | -0.124 | 665 | 0 | 6.90 | 108 | 59.2% | -0.03 | 0.0008 | -0.144 | |||
| 126.40 | 136.00 | 63 | 42.3% | 0.97 | 0.0009 | -0.133 | 670 | 0 | 6.90 | 141 | 57.5% | -0.03 | 0.0009 | -0.152 | ||
| 121.00 | 131.00 | 28 | 34.4% | 0.96 | 0.0010 | -0.142 | 675 | 0 | 6.90 | 16 | 55.6% | -0.04 | 0.0010 | -0.160 | ||
| 118.30 | 125.50 | 23 | 43.9% | 0.96 | 0.0011 | -0.152 | 680 | 0 | 6.90 | 48 | 53.8% | -0.04 | 0.0011 | -0.169 | ||
| 113.60 | 120.40 | 10 | 42.8% | 0.96 | 0.0012 | -0.162 | 685 | 0 | 6.90 | 4 | 51.9% | -0.04 | 0.0012 | -0.179 | ||
| 106.10 | 116.00 | 31 | 37.1% | 0.95 | 0.0013 | -0.173 | 690 | 0 | 6.90 | 7 | 50.1% | -0.05 | 0.0013 | -0.189 | ||
| 103.80 | 111.00 | 1 | 35.5% | 0.95 | 0.0015 | -0.184 | 695 | 0 | 6.90 | 9 | 48.2% | -0.05 | 0.0015 | -0.200 | ||
| 98.50 | 105.80 | 509 | 38.6% | 0.94 | 0.0016 | -0.196 | 700 | 0 | 6.90 | 2 | 125 | 46.3% | -0.06 | 0.0016 | -0.211 | |
| 94.10 | 100.90 | 1 | 38.5% | 0.94 | 0.0018 | -0.209 | 705 | 0 | 7.50 | 1 | 45.5% | -0.06 | 0.0018 | -0.223 | ||
| 87.00 | 96.70 | 22 | 33.6% | 0.93 | 0.0020 | -0.222 | 710 | 0 | 7.80 | 106 | 43.8% | -0.07 | 0.0020 | -0.236 | ||
| 82.20 | 91.60 | 5 | 31.1% | 0.92 | 0.0022 | -0.236 | 715 | 0 | 7.80 | 1 | 41.9% | -0.08 | 0.0022 | -0.250 | ||
| 79.30 | 86.30 | 166 | 34.5% | 0.92 | 0.0024 | -0.252 | 720 | 0 | 7.60 | 100 | 40.0% | -0.08 | 0.0024 | -0.264 | ||
| 73.10 | 81.40 | 1 | 5 | 30.5% | 0.91 | 0.0027 | -0.267 | 725 | 0 | 5.20 | 20 | 34.3% | -0.09 | 0.0027 | -0.279 | |
| 70.10 | 76.80 | 36 | 33.2% | 0.90 | 0.0030 | -0.284 | 730 | 0 | 7.90 | 74 | 36.6% | -0.10 | 0.0030 | -0.295 | ||
| 63.20 | 72.80 | 1 | 29.5% | 0.88 | 0.0033 | -0.301 | 735 | 0 | 8.30 | 1 | 34.9% | -0.12 | 0.0033 | -0.312 | ||
| 59.90 | 67.50 | 85 | 30.2% | 0.87 | 0.0036 | -0.319 | 740 | 0 | 8.20 | 45 | 33.1% | -0.13 | 0.0037 | -0.330 | ||
| 56.10 | 63.00 | 1 | 39 | 30.6% | 0.86 | 0.0040 | -0.338 | 745 | 0.4000 | 8.30 | 5 | 31.8% | -0.14 | 0.0041 | -0.348 | |
| 51.80 | 58.90 | 116 | 30.6% | 0.84 | 0.0045 | -0.357 | 750 | 2.20 | 5.10 | 1 | 75 | 28.1% | -0.16 | 0.0045 | -0.366 | |
| 47.00 | 54.50 | 9 | 29.4% | 0.82 | 0.0049 | -0.377 | 755 | 0.5500 | 9.00 | 58 | 28.7% | -0.18 | 0.0050 | -0.386 | ||
| 42.00 | 50.30 | 21 | 28.1% | 0.80 | 0.0054 | -0.396 | 760 | 0 | 9.50 | 89 | 26.5% | -0.20 | 0.0055 | -0.405 | ||
| 39.00 | 45.30 | 129 | 27.8% | 0.77 | 0.0059 | -0.416 | 765 | 2.20 | 9.80 | 6 | 29 | 26.9% | -0.23 | 0.0060 | -0.424 | |
| 35.00 | 42.30 | 67 | 28.2% | 0.75 | 0.0065 | -0.434 | 770 | 3.00 | 10.60 | 1 | 15 | 26.1% | -0.26 | 0.0065 | -0.442 | |
| 31.00 | 38.60 | 4 | 27.6% | 0.72 | 0.0070 | -0.452 | 775 | 4.10 | 11.80 | 14 | 25.7% | -0.29 | 0.0071 | -0.460 | ||
| 26.00 | 35.00 | 142 | 26.1% | 0.68 | 0.0075 | -0.468 | 780 | 6.00 | 13.10 | 20 | 25.7% | -0.32 | 0.0076 | -0.475 | ||
| 25.00 | 30.80 | 10 | 27.1% | 0.64 | 0.0080 | -0.482 | 785 | 7.00 | 14.70 | 4 | 25.0% | -0.36 | 0.0080 | -0.489 | ||
| 21.00 | 27.30 | 37 | 25.9% | 0.60 | 0.0084 | -0.492 | 790 | 9.00 | 15.50 | 1 | 20 | 24.2% | -0.40 | 0.0084 | -0.499 | |
| 18.00 | 25.50 | 11 | 26.5% | 0.56 | 0.0086 | -0.499 | 795 | 11.00 | 18.30 | 41 | 24.5% | -0.44 | 0.0087 | -0.506 | ||
| 16.90 | 21.00 | 52 | 383 | 26.2% | 0.52 | 0.0088 | -0.502 | 800 | 13.00 | 19.50 | 2 | 7 | 23.3% | -0.49 | 0.0089 | -0.508 |
| 13.00 | 19.50 | 9 | 25.7% | 0.47 | 0.0088 | -0.500 | 805 | 15.00 | 22.50 | 4 | 23.1% | -0.53 | 0.0089 | -0.506 | ||
| 10.00 | 18.40 | 34 | 25.9% | 0.43 | 0.0087 | -0.494 | 810 | 18.00 | 25.60 | 17 | 23.3% | -0.57 | 0.0088 | -0.500 | ||
| 8.00 | 16.50 | 17 | 25.9% | 0.39 | 0.0084 | -0.485 | 815 | 21.00 | 28.80 | 7 | 23.3% | -0.62 | 0.0086 | -0.490 | ||
| 6.00 | 14.90 | 114 | 25.8% | 0.35 | 0.0081 | -0.472 | 820 | 24.40 | 31.90 | 25 | 23.1% | -0.66 | 0.0082 | -0.477 | ||
| 5.00 | 13.30 | 5 | 59 | 26.2% | 0.31 | 0.0076 | -0.457 | 825 | 28.00 | 35.40 | 93 | 23.1% | -0.69 | 0.0078 | -0.462 | |
| 3.20 | 12.00 | 1 | 218 | 25.9% | 0.28 | 0.0072 | -0.440 | 830 | 32.00 | 39.10 | 16 | 23.2% | -0.73 | 0.0073 | -0.444 | |
| 2.00 | 11.00 | 4 | 26.1% | 0.25 | 0.0067 | -0.422 | 835 | 35.70 | 43.50 | 2 | 23.4% | -0.76 | 0.0068 | -0.426 | ||
| 1.00 | 10.00 | 45 | 26.2% | 0.23 | 0.0062 | -0.403 | 840 | 39.40 | 48.90 | 6 | 24.6% | -0.78 | 0.0063 | -0.407 | ||
| 0.1000 | 9.60 | 57 | 26.7% | 0.20 | 0.0057 | -0.384 | 845 | 44.00 | 52.00 | 7 | 23.5% | -0.81 | 0.0058 | -0.388 | ||
| 0 | 9.20 | 2 | 446 | 28.0% | 0.18 | 0.0052 | -0.366 | 850 | 48.40 | 55.20 | 1 | 3 | 21.7% | -0.83 | 0.0054 | -0.370 |
| 0 | 8.90 | 42 | 29.4% | 0.16 | 0.0048 | -0.348 | 855 | 52.50 | 60.00 | 3 | 20.7% | -0.85 | 0.0049 | -0.352 | ||
| 0 | 8.90 | 35 | 30.8% | 0.15 | 0.0044 | -0.331 | 860 | 57.00 | 66.70 | 24.6% | -0.86 | 0.0045 | -0.335 | |||
| 0 | 8.60 | 71 | 32.1% | 0.13 | 0.0040 | -0.314 | 865 | 61.60 | 71.00 | 24.4% | -0.88 | 0.0042 | -0.319 | |||
| 0 | 8.20 | 73 | 33.4% | 0.12 | 0.0036 | -0.298 | 870 | 67.10 | 74.60 | 22.1% | -0.89 | 0.0038 | -0.303 | |||
| 0 | 8.00 | 1 | 34.7% | 0.11 | 0.0033 | -0.283 | 875 | 71.50 | 79.30 | 1 | 1 | -0.90 | 0.0035 | -0.288 | ||
| 0 | 7.90 | 29 | 36.1% | 0.10 | 0.0031 | -0.269 | 880 | 76.60 | 84.00 | 1 | -0.91 | 0.0032 | -0.274 | |||
| 0 | 8.00 | 2 | 37.5% | 0.09 | 0.0028 | -0.255 | 885 | 81.50 | 88.90 | -0.92 | 0.0030 | -0.261 | ||||
| 0 | 7.90 | 23 | 38.8% | 0.08 | 0.0026 | -0.243 | 890 | 86.60 | 93.60 | 1 | -0.93 | 0.0028 | -0.248 | |||
| 0 | 7.80 | 4 | 40.1% | 0.08 | 0.0024 | -0.231 | 895 | 91.00 | 99.90 | -0.94 | 0.0025 | -0.237 | ||||
| 0 | 7.70 | 46 | 41.3% | 0.07 | 0.0022 | -0.220 | 900 | 96.00 | 105.50 | -0.94 | 0.0023 | -0.225 | ||||
| 0 | 7.70 | 1 | 42.7% | 0.06 | 0.0020 | -0.209 | 905 | 101.00 | 110.10 | -0.95 | 0.0022 | -0.215 | ||||
| 0 | 7.70 | 44.1% | 0.06 | 0.0018 | -0.199 | 910 | 106.00 | 116.00 | -0.95 | 0.0020 | -0.205 | |||||
| 0 | 6.90 | 1 | 44.5% | 0.05 | 0.0017 | -0.190 | 915 | 111.00 | 120.90 | -0.96 | 0.0019 | -0.195 | ||||
| 0 | 6.90 | 14 | 45.8% | 0.05 | 0.0016 | -0.181 | 920 | 116.00 | 125.90 | -0.96 | 0.0018 | -0.185 | ||||
| 0 | 6.90 | 1 | 47.1% | 0.05 | 0.0014 | -0.173 | 925 | 121.00 | 130.90 | -0.97 | 0.0016 | -0.174 | ||||
| 0 | 7.10 | 48.4% | 0.04 | 0.0014 | -0.165 | 930 | 126.00 | 136.00 | -0.97 | 0.0015 | -0.165 | |||||
| 0 | 7.00 | 49.5% | 0.04 | 0.0012 | -0.158 | 935 | 131.00 | 140.70 | -0.97 | 0.0014 | -0.156 | |||||
| 0 | 7.00 | 8 | 50.8% | 0.04 | 0.0012 | -0.151 | 940 | 136.00 | 145.90 | -0.98 | 0.0013 | -0.148 | ||||
| 0 | 6.80 | 52.0% | 0.04 | 0.0011 | -0.145 | 945 | 141.00 | 151.00 | -0.98 | 0.0013 | -0.144 | |||||
| 0 | 6.80 | 53.2% | 0.03 | 0.0010 | -0.139 | 950 | 146.00 | 156.00 | -0.98 | 0.0012 | -0.137 | |||||
| 0 | 6.80 | 54.4% | 0.03 | 0.0009 | -0.133 | 955 | 151.00 | 160.70 | -0.98 | 0.0011 | -0.130 | |||||
| 0 | 7.00 | 2 | 55.6% | 0.03 | 0.0009 | -0.127 | 960 | 156.00 | 165.90 | -0.99 | 0.0010 | -0.122 | ||||
| 0 | 6.80 | 56.8% | 0.03 | 0.0008 | -0.122 | 965 | 161.00 | 170.90 | -0.99 | 0.0009 | -0.115 | |||||
| 0 | 6.80 | 58.0% | 0.03 | 0.0008 | -0.117 | 970 | 166.00 | 175.90 | -0.99 | 0.0009 | -0.109 | |||||
| 0 | 6.80 | 59.2% | 0.02 | 0.0007 | -0.113 | 975 | 171.00 | 180.60 | -0.99 | 0.0008 | -0.103 | |||||
| 0 | 7.00 | 60.3% | 0.02 | 0.0007 | -0.108 | 980 | 176.00 | 185.60 | -0.99 | 0.0007 | -0.101 | |||||
| 0 | 6.80 | 61.5% | 0.02 | 0.0006 | -0.104 | 985 | 181.40 | 188.90 | -0.99 | 0.0006 | -0.103 | |||||
| 0 | 3.00 | 1 | 53 | 55.2% | 0.02 | 0.0005 | -0.093 | 1,000 | 196.40 | 203.90 | -1.00 | 0.0004 | -0.096 | |||
| 0 | 6.80 | 67.0% | 0.02 | 0.0005 | -0.087 | 1,010 | 206.40 | 213.90 | -1.00 | 0.0003 | -0.092 | |||||
| 0 | 6.80 | 37 | 69.2% | 0.01 | 0.0004 | -0.081 | 1,020 | 216.00 | 225.90 | -1.00 | 0.0003 | -0.088 | ||||
| 0 | 7.00 | 71.3% | 0.01 | 0.0004 | -0.075 | 1,030 | 226.00 | 236.00 | -1.00 | 0.0002 | -0.087 | |||||
| 0 | 3.70 | 9 | 64.6% | 0.01 | 0.0003 | -0.070 | 1,040 | 236.00 | 245.90 | -1.00 | 0.0001 | -0.089 | ||||
| 0 | 7.00 | 75.4% | 0.01 | 0.0003 | -0.066 | 1,050 | 246.00 | 256.00 | -1.00 | 0.0001 | -0.089 | |||||
| 0 | 6.80 | 17 | 77.5% | 0.01 | 0.0003 | -0.062 | 1,060 | 256.00 | 265.20 | -1.00 | 0.0001 | -0.089 | ||||
| 0 | 7.00 | 79.5% | 0.01 | 0.0002 | -0.058 | 1,070 | 266.00 | 275.90 | -1.00 | 0.0000 | -0.089 | |||||
| 0 | 6.80 | 24 | 81.4% | 0.01 | 0.0002 | -0.055 | 1,080 | 276.00 | 285.90 | -1.00 | 0.0000 | -0.089 | ||||
| 0 | 7.00 | 83.3% | 0.01 | 0.0002 | -0.051 | 1,090 | 286.00 | 296.00 | -1.00 | 0.0000 | -0.089 | |||||
| 0 | 6.80 | 6 | 85.2% | 0.01 | 0.0002 | -0.049 | 1,100 | 296.00 | 305.90 | -1.00 | 0.0000 | -0.089 | ||||
| 0 | 6.80 | 87.1% | 0.01 | 0.0002 | -0.046 | 1,110 | 306.00 | 316.00 | -1.00 | 0.0000 | -0.089 | |||||
| 0 | 6.80 | 2 | 89.0% | 0.01 | 0.0002 | -0.043 | 1,120 | 316.00 | 325.90 | -1.00 | 0.0000 | -0.089 | ||||
| 0 | 6.80 | 90.8% | 0.01 | 0.0001 | -0.041 | 1,130 | 326.00 | 336.00 | -1.00 | 0.0000 | -0.089 | |||||
| 0 | 6.80 | 3 | 92.6% | 0.01 | 0.0001 | -0.039 | 1,140 | 336.00 | 345.20 | -1.00 | 0.0000 | -0.089 | ||||
| 0 | 6.80 | 94.4% | 0.00 | 0.0001 | -0.037 | 1,150 | 346.00 | 355.90 | -1.00 | 0.0000 | -0.089 | |||||
| 0 | 6.80 | 3 | 96.1% | 0.00 | 0.0001 | -0.035 | 1,160 | 356.00 | 365.90 | -1.00 | 0.0000 | -0.089 | ||||
| 0 | 6.80 | 1 | 99.5% | 0.00 | 0.0001 | -0.032 | 1,180 | 376.00 | 386.00 | -1.00 | 0.0000 | -0.089 | ||||
| 0 | 6.80 | 4 | 102.9% | 0.00 | 0.0001 | -0.029 | 1,200 | 396.00 | 406.00 | -1.00 | 0.0000 | -0.089 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 18, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs