REGN option chain Regeneron Pharmaceuticals, Inc.
Cboe delayed options data · के अनुसार 15:38 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±5.4% (757.18–843.28) · ATM IV 25.7% · P/C open interest 0.90
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 386.00 | 396.00 | 114.9% | 1.00 | 0.0000 | 0.000 | 410 | 0 | 6.80 | 1 | 145.8% | -0.00 | 0.0000 | -0.018 | |||
| 376.00 | 386.00 | 110.5% | 1.00 | 0.0000 | 0.000 | 420 | 0 | 6.80 | 141.2% | -0.00 | 0.0000 | -0.020 | ||||
| 366.00 | 376.00 | 93.4% | 1.00 | 0.0000 | 0.000 | 430 | 0 | 6.80 | 136.7% | -0.00 | 0.0000 | -0.021 | ||||
| 356.20 | 365.90 | 103.9% | 1.00 | 0.0000 | 0.000 | 440 | 0 | 6.80 | 132.2% | -0.00 | 0.0000 | -0.023 | ||||
| 346.00 | 356.00 | 86.4% | 1.00 | 0.0000 | 0.000 | 450 | 0 | 6.80 | 127.9% | -0.00 | 0.0000 | -0.025 | ||||
| 336.30 | 346.00 | 97.5% | 1.00 | 0.0000 | 0.000 | 460 | 0 | 6.80 | 123.7% | -0.00 | 0.0000 | -0.027 | ||||
| 326.00 | 336.00 | 93.6% | 1.00 | 0.0001 | 0.000 | 470 | 0 | 6.80 | 119.5% | -0.00 | 0.0001 | -0.030 | ||||
| 316.00 | 326.00 | 77.6% | 1.00 | 0.0001 | 0.000 | 480 | 0 | 6.80 | 115.5% | -0.00 | 0.0001 | -0.032 | ||||
| 306.00 | 316.00 | 85.9% | 1.00 | 0.0001 | 0.000 | 490 | 0 | 6.80 | 111.5% | -0.00 | 0.0001 | -0.035 | ||||
| 296.00 | 306.00 | 73.1% | 0.99 | 0.0001 | 0.000 | 500 | 0 | 6.80 | 107.5% | -0.00 | 0.0001 | -0.038 | ||||
| 286.00 | 296.00 | 80.2% | 0.99 | 0.0001 | 0.000 | 510 | 0 | 6.80 | 103.7% | -0.01 | 0.0001 | -0.041 | ||||
| 276.50 | 286.00 | 77.3% | 0.99 | 0.0001 | -0.003 | 520 | 0 | 6.80 | 99.9% | -0.01 | 0.0001 | -0.045 | ||||
| 266.20 | 276.00 | 74.6% | 0.99 | 0.0001 | -0.008 | 530 | 0 | 6.90 | 96.5% | -0.01 | 0.0001 | -0.049 | ||||
| 256.10 | 266.00 | 71.8% | 0.99 | 0.0002 | -0.014 | 540 | 0 | 6.90 | 92.8% | -0.01 | 0.0002 | -0.053 | ||||
| 246.80 | 256.00 | 69.1% | 0.99 | 0.0002 | -0.020 | 550 | 0 | 6.90 | 89.2% | -0.01 | 0.0002 | -0.058 | ||||
| 236.70 | 246.00 | 65.8% | 0.99 | 0.0002 | -0.026 | 560 | 0 | 6.90 | 85.6% | -0.01 | 0.0002 | -0.063 | ||||
| 226.80 | 236.00 | 63.1% | 0.99 | 0.0002 | -0.034 | 570 | 0 | 6.90 | 82.1% | -0.01 | 0.0002 | -0.069 | ||||
| 216.00 | 226.00 | 54.8% | 0.99 | 0.0003 | -0.041 | 580 | 0 | 6.90 | 78.6% | -0.01 | 0.0003 | -0.075 | ||||
| 206.90 | 216.00 | 57.3% | 0.98 | 0.0003 | -0.050 | 590 | 0 | 6.90 | 75.2% | -0.01 | 0.0003 | -0.082 | ||||
| 196.10 | 206.00 | 54.8% | 0.98 | 0.0004 | -0.058 | 600 | 0 | 7.00 | 71.8% | -0.02 | 0.0004 | -0.089 | ||||
| 186.50 | 196.00 | 49.4% | 0.98 | 0.0004 | -0.068 | 610 | 0 | 7.00 | 68.7% | -0.02 | 0.0004 | -0.097 | ||||
| 176.10 | 186.00 | 49.2% | 0.98 | 0.0005 | -0.079 | 620 | 0 | 7.00 | 65.4% | -0.02 | 0.0005 | -0.106 | ||||
| 167.00 | 176.00 | 46.7% | 0.97 | 0.0006 | -0.090 | 630 | 0 | 7.00 | 9 | 62.1% | -0.03 | 0.0006 | -0.116 | |||
| 157.30 | 166.00 | 44.2% | 0.97 | 0.0007 | -0.102 | 640 | 0 | 7.00 | 11 | 58.8% | -0.03 | 0.0007 | -0.127 | |||
| 147.40 | 157.00 | 45.1% | 0.97 | 0.0008 | -0.116 | 650 | 0 | 7.10 | 3 | 55.8% | -0.03 | 0.0008 | -0.139 | |||
| 137.00 | 147.00 | 16 | 42.7% | 0.96 | 0.0009 | -0.131 | 660 | 0 | 7.10 | 2 | 52.6% | -0.04 | 0.0009 | -0.152 | ||
| 127.60 | 137.00 | 40.0% | 0.95 | 0.0011 | -0.147 | 670 | 0 | 7.10 | 6 | 49.4% | -0.05 | 0.0011 | -0.167 | |||
| 119.20 | 126.80 | 2 | 2 | 40.1% | 0.94 | 0.0013 | -0.164 | 680 | 0 | 7.70 | 9 | 47.1% | -0.05 | 0.0013 | -0.183 | |
| 108.20 | 117.00 | 35.2% | 0.94 | 0.0015 | -0.183 | 690 | 0 | 7.80 | 44.1% | -0.06 | 0.0016 | -0.201 | ||||
| 98.00 | 107.00 | 32.6% | 0.92 | 0.0018 | -0.204 | 700 | 0 | 8.10 | 3 | 41.0% | -0.08 | 0.0018 | -0.221 | |||
| 88.60 | 98.00 | 32.4% | 0.91 | 0.0022 | -0.227 | 710 | 0 | 8.00 | 37.9% | -0.09 | 0.0022 | -0.242 | ||||
| 79.00 | 88.90 | 30.9% | 0.89 | 0.0026 | -0.251 | 720 | 0 | 8.50 | 35.0% | -0.11 | 0.0026 | -0.265 | ||||
| 70.00 | 79.00 | 1 | 29.0% | 0.87 | 0.0031 | -0.277 | 730 | 0 | 8.80 | 32.1% | -0.13 | 0.0031 | -0.290 | |||
| 61.00 | 70.50 | 28.7% | 0.84 | 0.0036 | -0.305 | 740 | 0.3000 | 9.00 | 2 | 29.5% | -0.16 | 0.0037 | -0.316 | |||
| 52.80 | 62.00 | 28.5% | 0.81 | 0.0043 | -0.333 | 750 | 1.00 | 7.00 | 4 | 24.7% | -0.19 | 0.0043 | -0.344 | |||
| 46.00 | 53.30 | 1 | 28.8% | 0.77 | 0.0050 | -0.361 | 760 | 3.00 | 11.10 | 26.7% | -0.23 | 0.0051 | -0.370 | |||
| 38.80 | 45.70 | 28.5% | 0.72 | 0.0058 | -0.386 | 770 | 5.00 | 13.30 | 1 | 3 | 25.9% | -0.28 | 0.0058 | -0.395 | ||
| 31.50 | 38.80 | 27.8% | 0.66 | 0.0065 | -0.408 | 780 | 9.00 | 16.20 | 1 | 3 | 26.1% | -0.34 | 0.0065 | -0.416 | ||
| 25.10 | 32.60 | 6 | 27.4% | 0.60 | 0.0070 | -0.423 | 790 | 12.00 | 19.80 | 25.3% | -0.41 | 0.0071 | -0.431 | |||
| 18.60 | 27.20 | 2 | 26.6% | 0.52 | 0.0073 | -0.429 | 800 | 16.00 | 24.30 | 24.8% | -0.48 | 0.0075 | -0.436 | |||
| 14.60 | 22.60 | 2 | 26.9% | 0.45 | 0.0073 | -0.425 | 810 | 21.50 | 29.50 | 24.7% | -0.56 | 0.0075 | -0.431 | |||
| 10.10 | 18.60 | 4 | 26.5% | 0.38 | 0.0070 | -0.411 | 820 | 27.60 | 35.40 | 3 | 24.4% | -0.63 | 0.0072 | -0.417 | ||
| 6.60 | 15.00 | 9 | 6 | 26.1% | 0.32 | 0.0065 | -0.391 | 830 | 34.20 | 41.80 | 23.8% | -0.69 | 0.0066 | -0.396 | ||
| 4.00 | 12.50 | 6 | 4 | 26.2% | 0.26 | 0.0058 | -0.366 | 840 | 41.50 | 49.90 | 23.9% | -0.75 | 0.0060 | -0.370 | ||
| 1.25 | 9.80 | 25.2% | 0.22 | 0.0051 | -0.339 | 850 | 50.00 | 58.10 | 1 | 24.2% | -0.79 | 0.0053 | -0.343 | |||
| 0 | 9.30 | 5 | 26.5% | 0.18 | 0.0044 | -0.312 | 860 | 58.10 | 66.80 | 23.3% | -0.83 | 0.0046 | -0.316 | |||
| 0 | 8.30 | 1 | 1 | 28.3% | 0.15 | 0.0038 | -0.287 | 870 | 67.00 | 75.80 | 22.4% | -0.86 | 0.0040 | -0.290 | ||
| 0 | 8.30 | 30.9% | 0.13 | 0.0033 | -0.263 | 880 | 76.90 | 85.70 | 1 | 24.7% | -0.89 | 0.0035 | -0.267 | |||
| 0 | 8.00 | 33.1% | 0.11 | 0.0028 | -0.241 | 890 | 86.00 | 95.50 | 25.9% | -0.91 | 0.0031 | -0.245 | ||||
| 0 | 8.00 | 6 | 35.3% | 0.09 | 0.0024 | -0.221 | 900 | 96.00 | 105.40 | -0.92 | 0.0027 | -0.226 | ||||
| 0 | 7.90 | 37.5% | 0.08 | 0.0021 | -0.203 | 910 | 106.00 | 116.00 | -0.94 | 0.0023 | -0.208 | |||||
| 0 | 7.70 | 1 | 39.5% | 0.07 | 0.0018 | -0.187 | 920 | 116.00 | 126.00 | -0.95 | 0.0020 | -0.194 | ||||
| 0 | 7.70 | 1 | 41.7% | 0.06 | 0.0016 | -0.173 | 930 | 126.00 | 136.00 | -0.96 | 0.0018 | -0.178 | ||||
| 0 | 7.40 | 3 | 43.8% | 0.05 | 0.0014 | -0.160 | 940 | 136.00 | 145.40 | -0.96 | 0.0016 | -0.163 | ||||
| 0 | 7.10 | 45.1% | 0.05 | 0.0012 | -0.148 | 950 | 146.00 | 156.00 | -0.97 | 0.0015 | -0.149 | |||||
| 0 | 5.60 | 6 | 45.0% | 0.04 | 0.0011 | -0.137 | 960 | 156.00 | 165.90 | -0.98 | 0.0013 | -0.131 | ||||
| 0 | 7.00 | 49.0% | 0.04 | 0.0010 | -0.127 | 970 | 166.00 | 176.00 | -0.98 | 0.0012 | -0.114 | |||||
| 0 | 6.80 | 51.0% | 0.03 | 0.0009 | -0.119 | 980 | 176.00 | 186.00 | -0.99 | 0.0010 | -0.115 | |||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 25, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs