REGN Optionskette Regeneron Pharmaceuticals, Inc.
Cboe delayed options data · Stand 06:41 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±7.8% (720.95–843.05) · ATM IV 37.3% · P/C Open Interest 0.19
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 369.00 | 377.70 | 109.4% | 1.00 | 0.0000 | 0.000 | 410 | 0 | 5.10 | 133.8% | -0.00 | 0.0000 | -0.021 | ||||
| 359.00 | 367.70 | 104.9% | 1.00 | 0.0000 | 0.000 | 420 | 0 | 5.10 | 129.4% | -0.00 | 0.0000 | -0.023 | ||||
| 349.00 | 357.70 | 100.6% | 1.00 | 0.0000 | 0.000 | 430 | 0 | 5.10 | 125.1% | -0.00 | 0.0000 | -0.025 | ||||
| 339.00 | 347.80 | 98.4% | 1.00 | 0.0000 | 0.000 | 440 | 0 | 5.10 | 120.9% | -0.00 | 0.0000 | -0.027 | ||||
| 329.00 | 337.80 | 94.3% | 1.00 | 0.0001 | 0.000 | 450 | 0 | 5.10 | 116.7% | -0.00 | 0.0001 | -0.030 | ||||
| 319.00 | 327.90 | 92.1% | 1.00 | 0.0001 | 0.000 | 460 | 0 | 5.10 | 112.7% | -0.00 | 0.0001 | -0.033 | ||||
| 309.00 | 317.90 | 88.1% | 0.99 | 0.0001 | 0.000 | 470 | 0 | 5.10 | 108.7% | -0.00 | 0.0001 | -0.037 | ||||
| 299.00 | 307.90 | 84.2% | 0.99 | 0.0001 | 0.000 | 480 | 0 | 5.10 | 104.8% | -0.00 | 0.0001 | -0.041 | ||||
| 289.10 | 298.00 | 82.2% | 0.99 | 0.0001 | 0.000 | 490 | 0 | 5.10 | 101.0% | -0.01 | 0.0001 | -0.045 | ||||
| 279.10 | 288.00 | 78.5% | 0.99 | 0.0001 | -0.006 | 500 | 0 | 5.10 | 97.3% | -0.01 | 0.0001 | -0.050 | ||||
| 269.10 | 278.00 | 74.8% | 0.99 | 0.0001 | -0.013 | 510 | 0 | 5.10 | 93.6% | -0.01 | 0.0001 | -0.055 | ||||
| 259.20 | 268.10 | 72.8% | 0.99 | 0.0002 | -0.020 | 520 | 0 | 5.10 | 90.0% | -0.01 | 0.0002 | -0.061 | ||||
| 249.20 | 258.10 | 69.3% | 0.99 | 0.0002 | -0.029 | 530 | 0 | 5.10 | 86.4% | -0.01 | 0.0002 | -0.067 | ||||
| 239.20 | 248.10 | 65.8% | 0.99 | 0.0002 | -0.037 | 540 | 0 | 5.10 | 82.9% | -0.01 | 0.0002 | -0.075 | ||||
| 229.20 | 238.10 | 62.4% | 0.99 | 0.0003 | -0.047 | 550 | 0 | 5.10 | 79.4% | -0.01 | 0.0003 | -0.083 | ||||
| 219.30 | 228.20 | 60.5% | 0.98 | 0.0003 | -0.058 | 560 | 0 | 4.90 | 76.0% | -0.02 | 0.0003 | -0.092 | ||||
| 209.30 | 218.20 | 57.2% | 0.98 | 0.0004 | -0.069 | 570 | 0 | 5.10 | 72.6% | -0.02 | 0.0004 | -0.102 | ||||
| 199.50 | 208.40 | 56.5% | 0.98 | 0.0004 | -0.082 | 580 | 0 | 4.90 | 69.3% | -0.02 | 0.0004 | -0.114 | ||||
| 189.50 | 198.40 | 53.3% | 0.98 | 0.0005 | -0.096 | 590 | 0 | 4.90 | 66.0% | -0.02 | 0.0005 | -0.126 | ||||
| 179.60 | 188.50 | 51.3% | 0.97 | 0.0006 | -0.112 | 600 | 0 | 4.90 | 1 | 62.8% | -0.03 | 0.0006 | -0.141 | |||
| 170.00 | 178.70 | 50.1% | 0.97 | 0.0007 | -0.129 | 610 | 0 | 4.90 | 59.6% | -0.03 | 0.0007 | -0.156 | ||||
| 160.00 | 168.80 | 47.8% | 0.96 | 0.0008 | -0.148 | 620 | 0 | 4.90 | 56.4% | -0.04 | 0.0008 | -0.174 | ||||
| 150.20 | 159.10 | 46.9% | 0.95 | 0.0009 | -0.169 | 630 | 0 | 4.90 | 2 | 53.2% | -0.05 | 0.0009 | -0.193 | |||
| 140.50 | 149.40 | 45.7% | 0.95 | 0.0011 | -0.192 | 640 | 0 | 7.50 | 55.4% | -0.05 | 0.0011 | -0.215 | ||||
| 131.00 | 139.80 | 44.7% | 0.94 | 0.0012 | -0.217 | 650 | 0 | 4.90 | 47.0% | -0.06 | 0.0012 | -0.239 | ||||
| 121.40 | 130.30 | 43.7% | 0.93 | 0.0014 | -0.245 | 660 | 0 | 4.90 | 3 | 43.9% | -0.07 | 0.0014 | -0.265 | |||
| 112.00 | 120.90 | 42.8% | 0.91 | 0.0017 | -0.274 | 670 | 0.0500 | 8.50 | 47.0% | -0.09 | 0.0017 | -0.293 | ||||
| 102.70 | 111.60 | 41.8% | 0.90 | 0.0019 | -0.306 | 680 | 0.0500 | 8.90 | 3 | 44.2% | -0.10 | 0.0020 | -0.324 | |||
| 93.70 | 102.50 | 12 | 41.0% | 0.88 | 0.0022 | -0.340 | 690 | 0.0500 | 9.10 | 41.1% | -0.12 | 0.0023 | -0.356 | |||
| 85.50 | 94.00 | 41.4% | 0.86 | 0.0026 | -0.376 | 700 | 0.8500 | 9.40 | 1 | 39.0% | -0.14 | 0.0026 | -0.391 | |||
| 77.00 | 85.00 | 40.3% | 0.83 | 0.0029 | -0.412 | 710 | 2.00 | 11.40 | 1 | 38.9% | -0.17 | 0.0030 | -0.426 | |||
| 69.00 | 77.10 | 3 | 40.2% | 0.80 | 0.0033 | -0.449 | 720 | 4.00 | 13.10 | 38.7% | -0.20 | 0.0034 | -0.462 | |||
| 61.00 | 69.30 | 1 | 39.6% | 0.77 | 0.0037 | -0.485 | 730 | 6.00 | 15.20 | 1 | 38.2% | -0.23 | 0.0038 | -0.496 | ||
| 53.20 | 61.70 | 3 | 38.8% | 0.73 | 0.0041 | -0.518 | 740 | 9.00 | 17.50 | 38.0% | -0.27 | 0.0042 | -0.529 | |||
| 47.00 | 54.40 | 4 | 38.7% | 0.69 | 0.0045 | -0.548 | 750 | 12.00 | 20.30 | 37.5% | -0.31 | 0.0045 | -0.557 | |||
| 40.00 | 48.00 | 1 | 38.1% | 0.64 | 0.0048 | -0.572 | 760 | 15.00 | 23.60 | 36.8% | -0.36 | 0.0049 | -0.580 | |||
| 34.10 | 42.00 | 2 | 37.9% | 0.59 | 0.0051 | -0.589 | 770 | 19.00 | 27.60 | 36.5% | -0.41 | 0.0051 | -0.596 | |||
| 29.00 | 36.70 | 2 | 37.9% | 0.54 | 0.0052 | -0.598 | 780 | 24.00 | 32.40 | 36.8% | -0.46 | 0.0053 | -0.604 | |||
| 24.00 | 32.10 | 1 | 37.8% | 0.49 | 0.0053 | -0.598 | 790 | 29.20 | 37.70 | 36.7% | -0.52 | 0.0053 | -0.603 | |||
| 19.20 | 27.70 | 2 | 37.4% | 0.44 | 0.0052 | -0.589 | 800 | 35.00 | 43.30 | 36.6% | -0.57 | 0.0053 | -0.594 | |||
| 16.40 | 23.80 | 4 | 37.8% | 0.39 | 0.0051 | -0.572 | 810 | 41.00 | 49.30 | 36.2% | -0.62 | 0.0052 | -0.577 | |||
| 12.00 | 20.40 | 3 | 4 | 37.0% | 0.34 | 0.0048 | -0.548 | 820 | 48.00 | 55.70 | 36.1% | -0.67 | 0.0049 | -0.552 | ||
| 9.00 | 17.30 | 2 | 36.7% | 0.30 | 0.0045 | -0.520 | 830 | 55.00 | 62.70 | 35.7% | -0.71 | 0.0046 | -0.523 | |||
| 6.00 | 15.00 | 1 | 36.3% | 0.26 | 0.0042 | -0.488 | 840 | 62.00 | 71.30 | 35.9% | -0.75 | 0.0043 | -0.490 | |||
| 4.00 | 13.00 | 5 | 36.3% | 0.22 | 0.0038 | -0.454 | 850 | 70.00 | 79.30 | 35.7% | -0.79 | 0.0039 | -0.455 | |||
| 3.00 | 11.20 | 36.9% | 0.19 | 0.0035 | -0.419 | 860 | 79.00 | 86.80 | 35.5% | -0.82 | 0.0036 | -0.420 | ||||
| 1.00 | 9.60 | 2 | 36.1% | 0.16 | 0.0031 | -0.385 | 870 | 87.00 | 96.30 | 35.6% | -0.84 | 0.0032 | -0.385 | |||
| 0.0500 | 9.40 | 8 | 37.4% | 0.14 | 0.0028 | -0.351 | 880 | 96.00 | 105.30 | 35.6% | -0.87 | 0.0029 | -0.351 | |||
| 0.1500 | 8.40 | 1 | 38.8% | 0.12 | 0.0025 | -0.320 | 890 | 105.30 | 114.20 | 35.3% | -0.89 | 0.0026 | -0.318 | |||
| 0.0500 | 8.60 | 41.3% | 0.10 | 0.0022 | -0.290 | 900 | 114.70 | 123.60 | 35.8% | -0.91 | 0.0023 | -0.289 | ||||
| 0.0500 | 8.30 | 43.3% | 0.09 | 0.0019 | -0.263 | 910 | 124.30 | 133.20 | 35.3% | -0.92 | 0.0021 | -0.261 | ||||
| 0.0500 | 8.10 | 1 | 45.2% | 0.08 | 0.0017 | -0.238 | 920 | 134.10 | 143.00 | 36.0% | -0.93 | 0.0018 | -0.235 | |||
| 0.0500 | 7.40 | 1 | 46.4% | 0.07 | 0.0015 | -0.215 | 930 | 143.90 | 152.80 | 36.3% | -0.95 | 0.0016 | -0.212 | |||
| 0 | 4.90 | 1 | 44.2% | 0.06 | 0.0013 | -0.195 | 940 | 153.80 | 162.70 | 36.9% | -0.96 | 0.0014 | -0.192 | |||
| 0 | 4.90 | 1 | 46.1% | 0.05 | 0.0012 | -0.176 | 950 | 163.70 | 172.60 | 36.0% | -0.96 | 0.0013 | -0.172 | |||
| 0 | 4.90 | 48.1% | 0.04 | 0.0010 | -0.159 | 960 | 173.70 | 182.60 | 37.7% | -0.97 | 0.0012 | -0.153 | ||||
| 0 | 4.90 | 50.0% | 0.04 | 0.0009 | -0.144 | 970 | 183.70 | 192.60 | 39.3% | -0.98 | 0.0011 | -0.135 | ||||
| 0 | 4.90 | 51.8% | 0.03 | 0.0008 | -0.130 | 980 | 193.70 | 202.60 | 40.9% | -0.98 | 0.0010 | -0.113 | ||||
| 0 | 4.90 | 53.6% | 0.03 | 0.0007 | -0.118 | 990 | 203.70 | 212.60 | 42.5% | -0.99 | 0.0008 | -0.102 | ||||
| 0 | 4.90 | 55.4% | 0.03 | 0.0006 | -0.107 | 1,000 | 213.70 | 222.60 | 44.0% | -0.99 | 0.0007 | -0.101 | ||||
| 0 | 4.90 | 58.9% | 0.02 | 0.0005 | -0.088 | 1,020 | 233.70 | 242.60 | 47.1% | -1.00 | 0.0004 | -0.078 | ||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Nov 13, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts