REGN option chain Regeneron Pharmaceuticals, Inc.
Cboe delayed options data · के अनुसार 03:42 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 ±2.9% (759.60–804.40) · ATM IV 34.1% · P/C ओपन इंटरेस्ट 0.30
| 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 | |
| 367.70 | 376.60 | 225.3% | 1.00 | 0.0000 | 0.000 | 410 | 0 | 5.10 | 333.2% | 0.00 | 0.0000 | 0.000 | ||||
| 357.70 | 366.60 | 216.1% | 1.00 | 0.0000 | 0.000 | 420 | 0 | 5.10 | 322.2% | 0.00 | 0.0000 | 0.000 | ||||
| 347.70 | 356.60 | 207.1% | 1.00 | 0.0000 | 0.000 | 430 | 0 | 5.10 | 311.4% | 0.00 | 0.0000 | 0.000 | ||||
| 337.70 | 346.60 | 198.3% | 1.00 | 0.0000 | 0.000 | 440 | 0 | 5.10 | 300.9% | 0.00 | 0.0000 | 0.000 | ||||
| 327.70 | 336.60 | 189.7% | 1.00 | 0.0000 | 0.000 | 450 | 0 | 5.10 | 290.6% | 0.00 | 0.0000 | 0.000 | ||||
| 317.80 | 326.70 | 196.1% | 1.00 | 0.0000 | 0.000 | 460 | 0 | 5.10 | 280.5% | 0.00 | 0.0000 | -0.000 | ||||
| 307.80 | 316.70 | 187.9% | 1.00 | 0.0000 | 0.000 | 470 | 0 | 5.10 | 270.6% | 0.00 | 0.0000 | -0.000 | ||||
| 297.70 | 306.60 | 164.6% | 1.00 | 0.0000 | 0.000 | 480 | 0 | 5.10 | 260.9% | 0.00 | 0.0000 | -0.000 | ||||
| 287.70 | 296.60 | 156.5% | 1.00 | 0.0000 | 0.000 | 490 | 0 | 5.10 | 251.3% | 0.00 | 0.0000 | -0.000 | ||||
| 277.70 | 286.60 | 148.5% | 1.00 | 0.0000 | 0.000 | 500 | 0 | 5.10 | 242.0% | 0.00 | 0.0000 | -0.000 | ||||
| 267.70 | 276.60 | 140.6% | 1.00 | 0.0000 | 0.000 | 510 | 0 | 5.10 | 232.8% | 0.00 | 0.0000 | -0.000 | ||||
| 257.80 | 266.70 | 149.6% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 5.10 | 223.7% | 0.00 | 0.0000 | -0.000 | ||||
| 247.80 | 256.70 | 142.4% | 1.00 | 0.0000 | 0.000 | 530 | 0 | 4.90 | 214.8% | 0.00 | 0.0000 | -0.000 | ||||
| 237.80 | 246.70 | 135.3% | 1.00 | 0.0000 | 0.000 | 540 | 0 | 4.90 | 206.0% | 0.00 | 0.0000 | -0.001 | ||||
| 227.80 | 236.70 | 128.4% | 1.00 | 0.0000 | 0.000 | 550 | 0 | 4.90 | 197.4% | 0.00 | 0.0000 | -0.001 | ||||
| 217.80 | 226.70 | 121.5% | 1.00 | 0.0000 | 0.000 | 560 | 0 | 4.90 | 188.9% | -0.00 | 0.0000 | -0.001 | ||||
| 207.80 | 216.70 | 114.8% | 1.00 | 0.0000 | 0.000 | 570 | 0 | 4.90 | 180.5% | -0.00 | 0.0000 | -0.001 | ||||
| 197.80 | 206.70 | 108.2% | 1.00 | 0.0000 | 0.000 | 580 | 0 | 4.90 | 172.2% | -0.00 | 0.0000 | -0.002 | ||||
| 187.90 | 196.80 | 110.5% | 1.00 | 0.0000 | 0.000 | 590 | 0 | 4.90 | 164.0% | -0.00 | 0.0000 | -0.002 | ||||
| 177.80 | 186.70 | 95.3% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 4.90 | 155.9% | -0.00 | 0.0000 | -0.003 | ||||
| 167.80 | 176.70 | 89.0% | 1.00 | 0.0000 | 0.000 | 610 | 0 | 1.70 | 121.8% | -0.00 | 0.0000 | -0.005 | ||||
| 157.90 | 166.80 | 91.6% | 1.00 | 0.0000 | 0.000 | 620 | 0 | 4.90 | 139.9% | -0.00 | 0.0000 | -0.006 | ||||
| 147.90 | 156.80 | 85.5% | 1.00 | 0.0000 | 0.000 | 630 | 0 | 4.90 | 132.1% | -0.00 | 0.0000 | -0.009 | ||||
| 138.00 | 146.80 | 79.5% | 1.00 | 0.0001 | 0.000 | 640 | 0 | 4.90 | 124.2% | -0.00 | 0.0001 | -0.013 | ||||
| 129.00 | 136.20 | 1 | 83.9% | 1.00 | 0.0001 | -0.003 | 650 | 0 | 4.90 | 116.5% | -0.00 | 0.0001 | -0.018 | |||
| 118.00 | 126.90 | 72.5% | 1.00 | 0.0002 | -0.012 | 660 | 0 | 4.90 | 108.8% | -0.00 | 0.0002 | -0.027 | ||||
| 113.00 | 121.90 | 69.5% | 1.00 | 0.0002 | -0.018 | 665 | 0 | 4.90 | 105.0% | -0.00 | 0.0002 | -0.032 | ||||
| 108.00 | 116.90 | 66.6% | 1.00 | 0.0002 | -0.026 | 670 | 0 | 4.90 | 101.1% | -0.00 | 0.0002 | -0.039 | ||||
| 103.10 | 112.00 | 67.0% | 1.00 | 0.0003 | -0.035 | 675 | 0 | 4.90 | 2 | 97.3% | -0.00 | 0.0003 | -0.047 | |||
| 98.10 | 107.00 | 64.0% | 0.99 | 0.0004 | -0.045 | 680 | 0 | 4.90 | 93.5% | -0.01 | 0.0004 | -0.057 | ||||
| 94.10 | 101.40 | 65.8% | 0.99 | 0.0005 | -0.058 | 685 | 0 | 4.90 | 1 | 89.7% | -0.01 | 0.0005 | -0.070 | |||
| 89.20 | 96.50 | 64.6% | 0.99 | 0.0006 | -0.074 | 690 | 0 | 4.90 | 1 | 45 | 85.8% | -0.01 | 0.0006 | -0.085 | ||
| 84.20 | 91.60 | 62.3% | 0.99 | 0.0007 | -0.093 | 695 | 0 | 4.90 | 82.0% | -0.01 | 0.0007 | -0.104 | ||||
| 79.20 | 86.50 | 58.2% | 0.99 | 0.0009 | -0.117 | 700 | 0.2000 | 1.15 | 5 | 7 | 59.3% | -0.01 | 0.0009 | -0.127 | ||
| 74.30 | 81.70 | 2 | 57.3% | 0.98 | 0.0011 | -0.146 | 705 | 0 | 4.90 | 74.4% | -0.02 | 0.0011 | -0.155 | |||
| 68.30 | 77.00 | 48.3% | 0.98 | 0.0014 | -0.181 | 710 | 0 | 5.10 | 25 | 70.5% | -0.02 | 0.0014 | -0.190 | |||
| 63.40 | 72.30 | 46.2% | 0.97 | 0.0017 | -0.224 | 715 | 0 | 4.90 | 66.7% | -0.03 | 0.0017 | -0.232 | ||||
| 58.50 | 67.00 | 44.0% | 0.97 | 0.0021 | -0.276 | 720 | 0 | 4.90 | 6 | 62.8% | -0.03 | 0.0021 | -0.284 | |||
| 53.60 | 62.50 | 44.9% | 0.96 | 0.0026 | -0.338 | 725 | 0 | 4.90 | 1 | 58.9% | -0.04 | 0.0026 | -0.346 | |||
| 49.80 | 57.00 | 1 | 45.1% | 0.94 | 0.0033 | -0.413 | 730 | 0 | 4.90 | 3 | 55.0% | -0.06 | 0.0033 | -0.420 | ||
| 46.30 | 55.00 | 41.0% | 0.94 | 0.0036 | -0.455 | 732.5 | 0 | 4.90 | 53.0% | -0.06 | 0.0036 | -0.462 | ||||
| 43.80 | 52.70 | 40.2% | 0.93 | 0.0040 | -0.501 | 735 | 0 | 4.90 | 2 | 51.1% | -0.07 | 0.0040 | -0.508 | |||
| 41.40 | 50.00 | 38.0% | 0.92 | 0.0044 | -0.551 | 737.5 | 0 | 4.90 | 49.1% | -0.08 | 0.0045 | -0.557 | ||||
| 40.00 | 46.20 | 14 | 35.4% | 0.91 | 0.0049 | -0.604 | 740 | 0 | 4.90 | 4 | 47.1% | -0.09 | 0.0049 | -0.610 | ||
| 36.90 | 45.70 | 39.3% | 0.90 | 0.0054 | -0.660 | 742.5 | 0 | 4.90 | 45.1% | -0.10 | 0.0054 | -0.667 | ||||
| 35.30 | 43.00 | 1 | 39.6% | 0.89 | 0.0060 | -0.721 | 745 | 0 | 4.90 | 3 | 43.0% | -0.11 | 0.0060 | -0.727 | ||
| 32.80 | 40.60 | 7 | 38.0% | 0.87 | 0.0066 | -0.784 | 747.5 | 0.0500 | 8.10 | 49.1% | -0.13 | 0.0066 | -0.790 | |||
| 31.70 | 36.80 | 14 | 36.3% | 0.86 | 0.0072 | -0.850 | 750 | 0 | 4.90 | 5 | 38.9% | -0.14 | 0.0072 | -0.857 | ||
| 28.10 | 36.00 | 7 | 35.9% | 0.84 | 0.0078 | -0.918 | 752.5 | 0.6500 | 7.90 | 1 | 45.4% | -0.16 | 0.0078 | -0.925 | ||
| 26.10 | 33.90 | 4 | 36.1% | 0.82 | 0.0085 | -0.988 | 755 | 0 | 4.90 | 5 | 28.8% | -0.18 | 0.0085 | -0.995 | ||
| 23.30 | 31.80 | 34.1% | 0.80 | 0.0092 | -1.058 | 757.5 | 0.0500 | 8.40 | 40.4% | -0.20 | 0.0092 | -1.066 | ||||
| 22.10 | 29.70 | 6 | 35.6% | 0.78 | 0.0099 | -1.129 | 760 | 0.0500 | 4.90 | 30.5% | -0.22 | 0.0099 | -1.136 | |||
| 18.00 | 26.00 | 4 | 35.0% | 0.73 | 0.0112 | -1.262 | 765 | 1.10 | 9.30 | 2 | 4 | 36.7% | -0.27 | 0.0113 | -1.271 | |
| 14.40 | 22.70 | 1 | 35 | 35.0% | 0.67 | 0.0124 | -1.377 | 770 | 1.40 | 9.90 | 14 | 3 | 32.9% | -0.33 | 0.0125 | -1.387 |
| 11.20 | 19.80 | 3 | 35.2% | 0.61 | 0.0133 | -1.461 | 775 | 3.60 | 11.80 | 7 | 4 | 33.6% | -0.39 | 0.0134 | -1.472 | |
| 8.40 | 17.00 | 7 | 12 | 35.2% | 0.54 | 0.0139 | -1.504 | 780 | 5.80 | 13.60 | 87 | 7 | 33.0% | -0.46 | 0.0140 | -1.515 |
| 5.80 | 14.00 | 1 | 7 | 34.1% | 0.47 | 0.0140 | -1.500 | 785 | 9.20 | 16.30 | 34.4% | -0.53 | 0.0141 | -1.511 | ||
| 7.70 | 11.70 | 5 | 8 | 40.1% | 0.40 | 0.0136 | -1.448 | 790 | 11.50 | 19.00 | 3 | 33.1% | -0.60 | 0.0137 | -1.459 | |
| 1.80 | 9.50 | 2 | 8 | 32.8% | 0.34 | 0.0128 | -1.355 | 795 | 14.80 | 22.30 | 1 | 33.2% | -0.67 | 0.0129 | -1.365 | |
| 0.5500 | 9.00 | 19 | 34.8% | 0.28 | 0.0117 | -1.233 | 800 | 18.70 | 24.90 | 3 | 31.9% | -0.73 | 0.0118 | -1.240 | ||
| 3.00 | 8.60 | 55 | 3 | 43.3% | 0.23 | 0.0104 | -1.093 | 805 | 22.60 | 29.90 | 34.2% | -0.78 | 0.0105 | -1.098 | ||
| 0.0500 | 5.50 | 1 | 9 | 35.4% | 0.18 | 0.0090 | -0.948 | 810 | 26.30 | 33.30 | 31.4% | -0.82 | 0.0091 | -0.951 | ||
| 0 | 4.90 | 2 | 37.7% | 0.14 | 0.0077 | -0.807 | 815 | 30.70 | 38.00 | 32.2% | -0.86 | 0.0077 | -0.809 | |||
| 0.5500 | 2.65 | 34 | 23 | 36.4% | 0.11 | 0.0064 | -0.677 | 820 | 35.90 | 43.00 | 5 | 36.3% | -0.89 | 0.0065 | -0.677 | |
| 0 | 3.00 | 12 | 13 | 39.0% | 0.09 | 0.0053 | -0.561 | 825 | 40.30 | 47.70 | 36.1% | -0.92 | 0.0054 | -0.560 | ||
| 0 | 4.90 | 70 | 48.4% | 0.07 | 0.0044 | -0.461 | 830 | 45.20 | 52.00 | 35.1% | -0.94 | 0.0044 | -0.459 | |||
| 0.0500 | 7.40 | 11 | 58.8% | 0.06 | 0.0035 | -0.376 | 835 | 49.90 | 57.00 | 35.8% | -0.95 | 0.0036 | -0.372 | |||
| 0 | 2.10 | 30 | 155 | 39.7% | 0.04 | 0.0029 | -0.305 | 840 | 54.70 | 62.00 | 36.5% | -0.96 | 0.0029 | -0.300 | ||
| 0 | 5.00 | 58.3% | 0.03 | 0.0023 | -0.247 | 845 | 59.50 | 66.80 | 28.9% | -0.97 | 0.0024 | -0.239 | ||||
| 0 | 1.35 | 12 | 45.9% | 0.03 | 0.0018 | -0.200 | 850 | 64.50 | 71.80 | 30.8% | -0.98 | 0.0019 | -0.193 | |||
| 0 | 4.90 | 11 | 3 | 67.6% | 0.02 | 0.0012 | -0.131 | 860 | 74.30 | 82.00 | 1 | 1 | 34.6% | -0.99 | 0.0012 | -0.129 |
| 0.0500 | 0.2000 | 6 | 43.6% | 0.01 | 0.0008 | -0.085 | 870 | 84.30 | 91.60 | -0.99 | 0.0007 | -0.096 | ||||
| 0 | 2.50 | 2 | 57.9% | 0.01 | 0.0005 | -0.056 | 880 | 93.70 | 102.50 | -1.00 | 0.0003 | -0.081 | ||||
| 0 | 4.90 | 1 | 85.0% | 0.00 | 0.0003 | -0.037 | 890 | 103.70 | 112.60 | 45.4% | -1.00 | 0.0001 | -0.075 | |||
| 0 | 0.0500 | 2 | 46.9% | 0.00 | 0.0002 | -0.025 | 900 | 113.70 | 122.00 | -1.00 | 0.0000 | -0.073 | ||||
| 0 | 4.90 | 95.8% | 0.00 | 0.0001 | -0.017 | 910 | 123.70 | 132.60 | 52.3% | -1.00 | 0.0000 | -0.073 | ||||
| 0 | 4.90 | 101.0% | 0.00 | 0.0001 | -0.012 | 920 | 133.70 | 142.60 | 55.6% | -1.00 | 0.0000 | -0.073 | ||||
| 0 | 4.90 | 1 | 106.1% | 0.00 | 0.0001 | -0.008 | 930 | 143.70 | 152.00 | -1.00 | 0.0000 | -0.073 | ||||
| 0 | 4.90 | 111.1% | 0.00 | 0.0000 | -0.006 | 940 | 153.70 | 162.60 | 62.1% | -1.00 | 0.0000 | -0.073 | ||||
| 0 | 5.10 | 116.0% | 0.00 | 0.0000 | -0.004 | 950 | 163.70 | 172.60 | 65.3% | -1.00 | 0.0000 | -0.073 | ||||
| 0 | 5.10 | 120.8% | 0.00 | 0.0000 | -0.003 | 960 | 173.70 | 182.60 | 68.5% | -1.00 | 0.0000 | -0.073 | ||||
| 0 | 5.10 | 125.6% | 0.00 | 0.0000 | -0.002 | 970 | 183.70 | 192.60 | 71.6% | -1.00 | 0.0000 | -0.073 | ||||
| 0 | 5.10 | 130.2% | 0.00 | 0.0000 | -0.001 | 980 | 193.70 | 202.60 | 74.6% | -1.00 | 0.0000 | -0.073 | ||||
| 0 | 5.10 | 134.7% | 0.00 | 0.0000 | -0.001 | 990 | 203.70 | 212.60 | 77.6% | -1.00 | 0.0000 | -0.073 | ||||
| 0 | 5.10 | 139.2% | 0.00 | 0.0000 | -0.001 | 1,000 | 213.70 | 222.00 | -1.00 | 0.0000 | -0.073 | |||||
| 0 | 5.10 | 147.9% | 0.00 | 0.0000 | -0.000 | 1,020 | 233.70 | 242.60 | 86.4% | -1.00 | 0.0000 | -0.073 | ||||
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।
वोलैटिलिटी स्माइल — Oct 23, 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