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 ±8.9% (712.25–851.75) · ATM IV 34.2% · P/C Open Interest 2.37
| 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 | 377.90 | 84.4% | 1.00 | 0.0000 | 0.000 | 410 | 0 | 5.10 | 107.5% | -0.00 | 0.0000 | -0.012 | ||||
| 359.00 | 367.90 | 80.6% | 1.00 | 0.0000 | 0.000 | 420 | 0 | 5.10 | 103.9% | -0.00 | 0.0000 | -0.014 | ||||
| 349.10 | 358.00 | 79.2% | 1.00 | 0.0000 | 0.000 | 430 | 0 | 5.10 | 100.5% | -0.00 | 0.0000 | -0.016 | ||||
| 339.10 | 348.00 | 75.6% | 1.00 | 0.0000 | 0.000 | 440 | 0 | 5.10 | 97.1% | -0.00 | 0.0000 | -0.018 | ||||
| 329.10 | 338.00 | 72.0% | 1.00 | 0.0001 | 0.000 | 450 | 0 | 5.10 | 93.8% | -0.00 | 0.0001 | -0.020 | ||||
| 319.20 | 328.10 | 70.8% | 1.00 | 0.0001 | 0.000 | 460 | 0 | 5.10 | 90.5% | -0.00 | 0.0001 | -0.022 | ||||
| 309.30 | 318.20 | 69.3% | 1.00 | 0.0001 | 0.000 | 470 | 0 | 4.90 | 87.3% | -0.00 | 0.0001 | -0.025 | ||||
| 299.30 | 308.20 | 66.0% | 0.99 | 0.0001 | 0.000 | 480 | 0 | 4.90 | 84.2% | -0.01 | 0.0001 | -0.028 | ||||
| 289.30 | 298.20 | 62.8% | 0.99 | 0.0001 | -0.001 | 490 | 0 | 4.90 | 81.2% | -0.01 | 0.0001 | -0.032 | ||||
| 279.30 | 288.20 | 59.7% | 0.99 | 0.0001 | -0.006 | 500 | 0 | 4.90 | 78.1% | -0.01 | 0.0001 | -0.036 | ||||
| 269.40 | 278.30 | 58.4% | 0.99 | 0.0001 | -0.012 | 510 | 0 | 4.90 | 75.2% | -0.01 | 0.0002 | -0.040 | ||||
| 259.50 | 268.40 | 56.9% | 0.99 | 0.0002 | -0.018 | 520 | 0 | 4.90 | 72.3% | -0.01 | 0.0002 | -0.045 | ||||
| 249.60 | 258.50 | 55.4% | 0.99 | 0.0002 | -0.024 | 530 | 0 | 4.90 | 69.4% | -0.01 | 0.0002 | -0.051 | ||||
| 239.60 | 248.50 | 52.5% | 0.99 | 0.0002 | -0.032 | 540 | 0 | 4.90 | 66.6% | -0.01 | 0.0002 | -0.057 | ||||
| 229.70 | 238.60 | 51.0% | 0.98 | 0.0003 | -0.040 | 550 | 0 | 4.90 | 63.8% | -0.02 | 0.0003 | -0.064 | ||||
| 220.00 | 228.70 | 49.4% | 0.98 | 0.0003 | -0.049 | 560 | 0 | 4.90 | 61.1% | -0.02 | 0.0003 | -0.072 | ||||
| 210.00 | 218.80 | 47.7% | 0.98 | 0.0004 | -0.059 | 570 | 0 | 4.90 | 58.4% | -0.02 | 0.0004 | -0.081 | ||||
| 200.10 | 209.00 | 46.9% | 0.98 | 0.0005 | -0.070 | 580 | 0 | 4.90 | 55.7% | -0.03 | 0.0005 | -0.091 | ||||
| 190.30 | 199.20 | 45.8% | 0.97 | 0.0005 | -0.082 | 590 | 0 | 4.90 | 53.1% | -0.03 | 0.0006 | -0.102 | ||||
| 181.50 | 188.90 | 46.0% | 0.97 | 0.0006 | -0.095 | 600 | 0 | 4.90 | 50.5% | -0.03 | 0.0006 | -0.115 | ||||
| 171.90 | 179.20 | 45.2% | 0.96 | 0.0007 | -0.110 | 610 | 0.1000 | 7.60 | 4 | 4 | 52.9% | -0.04 | 0.0008 | -0.128 | ||
| 162.20 | 169.50 | 44.0% | 0.95 | 0.0009 | -0.126 | 620 | 0.0500 | 7.80 | 50.4% | -0.05 | 0.0009 | -0.143 | ||||
| 151.00 | 160.40 | 40.7% | 0.94 | 0.0010 | -0.144 | 630 | 0.0500 | 8.30 | 48.4% | -0.06 | 0.0010 | -0.160 | ||||
| 142.20 | 151.00 | 41.5% | 0.93 | 0.0012 | -0.163 | 640 | 0.0500 | 8.50 | 46.0% | -0.07 | 0.0012 | -0.178 | ||||
| 132.90 | 141.80 | 41.1% | 0.92 | 0.0013 | -0.183 | 650 | 0.0500 | 8.60 | 43.4% | -0.08 | 0.0013 | -0.198 | ||||
| 123.70 | 132.00 | 39.8% | 0.91 | 0.0015 | -0.206 | 660 | 0.0500 | 9.20 | 41.4% | -0.09 | 0.0016 | -0.219 | ||||
| 114.60 | 123.00 | 39.3% | 0.89 | 0.0018 | -0.229 | 670 | 0.0500 | 9.70 | 39.2% | -0.11 | 0.0018 | -0.242 | ||||
| 105.60 | 114.00 | 38.5% | 0.88 | 0.0020 | -0.254 | 680 | 1.00 | 10.00 | 37.8% | -0.12 | 0.0020 | -0.266 | ||||
| 96.60 | 106.00 | 38.4% | 0.86 | 0.0023 | -0.279 | 690 | 2.20 | 11.00 | 10 | 37.0% | -0.14 | 0.0023 | -0.290 | |||
| 88.40 | 97.00 | 37.6% | 0.83 | 0.0025 | -0.305 | 700 | 3.60 | 12.60 | 10 | 36.6% | -0.17 | 0.0026 | -0.316 | |||
| 80.40 | 89.00 | 37.4% | 0.81 | 0.0028 | -0.331 | 710 | 5.30 | 14.50 | 2 | 36.3% | -0.19 | 0.0028 | -0.340 | |||
| 72.00 | 81.10 | 36.6% | 0.78 | 0.0031 | -0.357 | 720 | 7.40 | 16.20 | 35.7% | -0.22 | 0.0032 | -0.365 | ||||
| 64.80 | 73.70 | 36.5% | 0.74 | 0.0034 | -0.380 | 730 | 9.60 | 19.00 | 35.5% | -0.26 | 0.0034 | -0.388 | ||||
| 58.00 | 65.90 | 36.0% | 0.71 | 0.0037 | -0.402 | 740 | 12.70 | 21.40 | 1 | 35.1% | -0.29 | 0.0037 | -0.409 | |||
| 51.00 | 59.20 | 35.6% | 0.67 | 0.0040 | -0.421 | 750 | 16.00 | 24.10 | 32 | 34.5% | -0.33 | 0.0040 | -0.427 | |||
| 45.00 | 52.90 | 35.4% | 0.63 | 0.0042 | -0.435 | 760 | 19.30 | 27.70 | 12 | 34.1% | -0.37 | 0.0042 | -0.441 | |||
| 39.00 | 46.90 | 12 | 35.0% | 0.59 | 0.0043 | -0.446 | 770 | 23.40 | 31.90 | 18 | 33.9% | -0.42 | 0.0044 | -0.450 | ||
| 33.00 | 41.60 | 34.6% | 0.54 | 0.0044 | -0.451 | 780 | 28.20 | 36.70 | 33.9% | -0.46 | 0.0045 | -0.455 | ||||
| 29.00 | 36.80 | 34.9% | 0.50 | 0.0045 | -0.452 | 790 | 33.40 | 41.80 | 33.8% | -0.51 | 0.0045 | -0.455 | ||||
| 24.00 | 32.50 | 34.6% | 0.45 | 0.0045 | -0.447 | 800 | 39.10 | 47.40 | 33.8% | -0.55 | 0.0045 | -0.449 | ||||
| 20.00 | 28.50 | 34.4% | 0.41 | 0.0044 | -0.438 | 810 | 45.10 | 53.40 | 33.6% | -0.59 | 0.0045 | -0.439 | ||||
| 17.00 | 24.80 | 34.5% | 0.37 | 0.0043 | -0.424 | 820 | 51.60 | 59.80 | 33.5% | -0.64 | 0.0043 | -0.425 | ||||
| 13.40 | 21.70 | 5 | 34.2% | 0.33 | 0.0041 | -0.407 | 830 | 58.50 | 66.90 | 33.5% | -0.68 | 0.0042 | -0.408 | |||
| 11.00 | 19.20 | 1 | 34.4% | 0.29 | 0.0039 | -0.387 | 840 | 66.00 | 74.00 | 33.4% | -0.71 | 0.0040 | -0.388 | |||
| 8.00 | 16.80 | 34.0% | 0.26 | 0.0036 | -0.364 | 850 | 73.10 | 82.70 | 33.6% | -0.75 | 0.0037 | -0.366 | ||||
| 6.00 | 14.80 | 34.0% | 0.23 | 0.0034 | -0.341 | 860 | 81.40 | 90.10 | 33.4% | -0.78 | 0.0035 | -0.343 | ||||
| 4.00 | 13.30 | 34.0% | 0.20 | 0.0031 | -0.317 | 870 | 90.00 | 98.70 | 33.8% | -0.81 | 0.0032 | -0.320 | ||||
| 3.00 | 11.80 | 34.4% | 0.17 | 0.0028 | -0.293 | 880 | 98.00 | 107.70 | 33.7% | -0.83 | 0.0030 | -0.297 | ||||
| 1.30 | 10.80 | 34.3% | 0.15 | 0.0026 | -0.269 | 890 | 107.00 | 116.60 | 33.8% | -0.86 | 0.0028 | -0.274 | ||||
| 0.1500 | 9.50 | 34.0% | 0.13 | 0.0023 | -0.246 | 900 | 116.00 | 125.70 | 34.0% | -0.88 | 0.0025 | -0.252 | ||||
| 0.0500 | 9.10 | 35.4% | 0.12 | 0.0021 | -0.225 | 910 | 125.40 | 134.90 | 34.3% | -0.90 | 0.0023 | -0.232 | ||||
| 0.0500 | 9.10 | 37.3% | 0.10 | 0.0019 | -0.204 | 920 | 135.00 | 143.90 | 34.1% | -0.91 | 0.0021 | -0.213 | ||||
| 0.0500 | 8.80 | 38.8% | 0.09 | 0.0017 | -0.185 | 930 | 144.80 | 154.00 | 35.7% | -0.93 | 0.0019 | -0.196 | ||||
| 0.0500 | 8.50 | 1 | 40.2% | 0.08 | 0.0015 | -0.168 | 940 | 154.30 | 163.20 | 34.9% | -0.94 | 0.0017 | -0.181 | |||
| 0.0500 | 8.20 | 41.5% | 0.07 | 0.0013 | -0.151 | 950 | 164.30 | 173.00 | 37.0% | -0.95 | 0.0016 | -0.167 | ||||
| 0.0500 | 8.10 | 43.0% | 0.06 | 0.0012 | -0.137 | 960 | 174.00 | 183.00 | 36.7% | -0.96 | 0.0015 | -0.149 | ||||
| 0 | 4.90 | 40.0% | 0.05 | 0.0011 | -0.123 | 970 | 183.80 | 192.70 | 36.0% | -0.97 | 0.0014 | -0.141 | ||||
| 0 | 4.90 | 41.5% | 0.04 | 0.0009 | -0.111 | 980 | 193.80 | 202.70 | 37.4% | -0.98 | 0.0012 | -0.128 | ||||
| 0 | 4.90 | 42.9% | 0.04 | 0.0008 | -0.100 | 990 | 203.70 | 212.60 | 36.8% | -0.99 | 0.0010 | -0.130 | ||||
| 0 | 4.90 | 44.4% | 0.03 | 0.0007 | -0.090 | 1,000 | 213.70 | 222.60 | 38.1% | -0.99 | 0.0007 | -0.096 | ||||
| 0 | 4.90 | 47.2% | 0.03 | 0.0006 | -0.073 | 1,020 | 233.70 | 242.60 | 40.7% | -1.00 | 0.0003 | -0.067 | ||||
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 27, 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