REGN option chain Regeneron Pharmaceuticals, Inc.

Expiration Cboe delayed options data · के अनुसार 00:43 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 ±11.1% (694.89–869.19) · ATM IV 34.4% · P/C ओपन इंटरेस्ट 0.66

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
380.00	388.80		19	70.4%	1.00	0.0000	0.000	400	0	4.90		143	89.8%	-0.00	0.0000	-0.017
370.00	378.90		1	68.5%	1.00	0.0001	0.000	410	0	4.90		184	86.9%	-0.00	0.0001	-0.018
360.10	369.00		8	66.5%	1.00	0.0001	0.000	420	0	4.90		77	84.0%	-0.00	0.0001	-0.020
350.20	359.10		4	64.5%	0.99	0.0001	0.000	430	0	4.90		2	81.2%	-0.01	0.0001	-0.023
340.30	349.20		1	62.6%	0.99	0.0001	0.000	440	0	4.90		10	78.5%	-0.01	0.0001	-0.025
330.40	339.30		11	60.7%	0.99	0.0001	0.000	450	0	4.90		28	75.8%	-0.01	0.0001	-0.028
320.50	329.40		23	58.9%	0.99	0.0001	0.000	460	0	4.90		57	73.2%	-0.01	0.0001	-0.031
310.70	319.60		6	58.2%	0.99	0.0001	0.000	470	0	4.00		73	68.2%	-0.01	0.0001	-0.034
301.80	309.60		8	60.4%	0.99	0.0001	0.000	480	0.0500	7.00		102	73.0%	-0.01	0.0002	-0.038
290.90	299.80		5	54.4%	0.99	0.0002	-0.004	490	0.0500	7.00	2	27	70.4%	-0.01	0.0002	-0.042
282.00	289.90		41	56.6%	0.99	0.0002	-0.010	500	0.0500	7.00	2	84	67.9%	-0.01	0.0002	-0.046
261.40	270.30		11	50.5%	0.98	0.0003	-0.023	520	0.0500	7.10		145	63.1%	-0.02	0.0003	-0.057
251.60	260.50		6	49.3%	0.98	0.0003	-0.030	530	0	4.90		46	56.2%	-0.02	0.0003	-0.063
246.70	255.60			48.7%	0.98	0.0003	-0.034	535	0	4.90			55.1%	-0.02	0.0003	-0.066
241.80	250.70		10	48.0%	0.98	0.0004	-0.038	540	0	4.90		35	54.0%	-0.02	0.0004	-0.070
236.90	245.80			47.4%	0.97	0.0004	-0.042	545	0	4.90			52.9%	-0.03	0.0004	-0.073
231.10	240.70		20	43.1%	0.97	0.0004	-0.046	550	0.2000	7.40		50	56.7%	-0.03	0.0004	-0.077
227.20	236.00			46.3%	0.97	0.0004	-0.051	555	0	4.90			50.6%	-0.03	0.0004	-0.081
222.30	231.00		13	45.4%	0.97	0.0005	-0.056	560	0	4.90		47	49.5%	-0.03	0.0005	-0.085
217.50	226.40		1	44.6%	0.97	0.0005	-0.060	565	0	4.90			48.4%	-0.03	0.0005	-0.089
212.00	221.00		19	41.2%	0.96	0.0005	-0.065	570	0.0500	8.10		162	52.7%	-0.04	0.0005	-0.093
207.80	216.70			44.5%	0.96	0.0006	-0.071	575	0.0500	8.10		1	51.5%	-0.04	0.0006	-0.098
203.00	211.90		14	44.1%	0.96	0.0006	-0.076	580	0.0500	8.20		210	50.5%	-0.04	0.0006	-0.103
198.20	207.00		1	43.5%	0.96	0.0006	-0.082	585	0.0500	8.30			49.5%	-0.04	0.0006	-0.108
192.50	202.00		17	40.9%	0.95	0.0007	-0.087	590	0.0500	8.40		55	48.5%	-0.05	0.0007	-0.113
188.70	197.00			42.0%	0.95	0.0007	-0.093	595	0.0500	8.50		4	47.5%	-0.05	0.0007	-0.118
183.00	192.60		76	40.7%	0.95	0.0008	-0.100	600	0.0500	8.60		166	46.5%	-0.05	0.0008	-0.124
179.20	188.00			42.1%	0.94	0.0008	-0.106	605	0.0500	8.70		2	45.5%	-0.06	0.0008	-0.130
174.50	183.00		25	41.3%	0.94	0.0009	-0.113	610	0.0500	8.90		32	44.6%	-0.06	0.0009	-0.136
169.80	178.00			40.6%	0.93	0.0010	-0.119	615	0.0500	9.00		5	43.6%	-0.07	0.0010	-0.142
164.20	173.80		18	39.7%	0.93	0.0010	-0.126	620	0.0500	9.10		26	42.5%	-0.07	0.0010	-0.149
160.40	169.00			40.3%	0.92	0.0011	-0.134	625	0.8000	9.00		4	42.1%	-0.08	0.0011	-0.155
155.80	164.00		11	39.5%	0.92	0.0011	-0.141	630	0.0500	9.20		41	40.4%	-0.08	0.0012	-0.162
151.20	160.00			39.9%	0.91	0.0012	-0.149	635	0.4500	9.20		2	39.7%	-0.09	0.0012	-0.170
145.80	155.00		27	38.3%	0.91	0.0013	-0.157	640	0.8500	9.40		21	39.2%	-0.09	0.0013	-0.177
142.10	151.00			39.4%	0.90	0.0014	-0.165	645	1.30	9.80		2	38.9%	-0.10	0.0014	-0.184
137.90	146.90		62	38.9%	0.89	0.0014	-0.173	650	2.50	9.10		204	38.2%	-0.11	0.0014	-0.192
133.30	142.00			38.9%	0.89	0.0015	-0.181	655	1.80	11.00		3	38.1%	-0.11	0.0015	-0.200
128.40	137.90		18	38.5%	0.88	0.0016	-0.190	660	2.80	11.00		18	37.8%	-0.12	0.0016	-0.208
124.00	133.00			37.8%	0.87	0.0017	-0.198	665	3.40	11.30		4	37.4%	-0.13	0.0017	-0.216
119.70	129.00		21	37.8%	0.86	0.0018	-0.207	670	4.10	12.40		26	37.5%	-0.14	0.0018	-0.224
116.00	124.40			37.7%	0.85	0.0019	-0.215	675	4.30	13.00		2	36.9%	-0.15	0.0019	-0.232
112.40	120.20		36	37.9%	0.84	0.0020	-0.224	680	5.50	14.00		95	37.2%	-0.16	0.0020	-0.241
108.00	116.00			37.5%	0.83	0.0021	-0.233	685	6.30	14.00	1		36.4%	-0.17	0.0021	-0.249
104.00	111.90		28	37.4%	0.82	0.0022	-0.242	690	7.10	15.40		46	36.5%	-0.18	0.0022	-0.257
99.30	108.20		1	37.0%	0.81	0.0023	-0.251	695	7.70	16.80		1	36.5%	-0.19	0.0023	-0.266
95.50	103.80	1	70	36.6%	0.80	0.0024	-0.259	700	8.90	17.80		157	36.4%	-0.20	0.0024	-0.274
92.00	99.90			36.7%	0.79	0.0025	-0.268	705	10.00	18.80			36.2%	-0.21	0.0025	-0.282
87.10	96.40		18	36.1%	0.78	0.0026	-0.276	710	11.00	19.90		38	35.9%	-0.23	0.0026	-0.290
84.00	92.60			36.3%	0.76	0.0027	-0.284	715	12.20	21.10		25	35.8%	-0.24	0.0027	-0.298
80.60	88.50		158	36.0%	0.75	0.0028	-0.292	720	13.50	22.20		232	35.5%	-0.25	0.0028	-0.305
76.70	84.90		1	35.7%	0.74	0.0028	-0.300	725	15.00	23.50		2	35.4%	-0.27	0.0029	-0.313
73.00	81.60		24	35.6%	0.72	0.0030	-0.307	730	16.40	25.00		44	35.3%	-0.28	0.0030	-0.320
69.10	78.50		1	35.4%	0.71	0.0030	-0.314	735	18.30	26.40		1	35.3%	-0.30	0.0031	-0.326
67.00	74.80		398	35.7%	0.69	0.0031	-0.321	740	19.70	28.00	1	121	35.0%	-0.31	0.0032	-0.332
64.00	71.70		9	35.8%	0.67	0.0032	-0.327	745	21.60	28.30		1	34.4%	-0.33	0.0033	-0.338
60.50	68.10		86	35.3%	0.66	0.0033	-0.333	750	23.50	30.50	9	61	34.5%	-0.35	0.0034	-0.343
57.40	64.40		10	34.9%	0.64	0.0034	-0.338	755	25.40	32.50		2	34.4%	-0.36	0.0034	-0.348
54.40	62.00		126	35.1%	0.62	0.0034	-0.342	760	27.50	35.20		108	34.7%	-0.38	0.0035	-0.352
51.00	59.50		1	34.9%	0.61	0.0035	-0.346	765	29.30	37.40			34.5%	-0.40	0.0036	-0.355
48.60	56.80		25	35.1%	0.59	0.0035	-0.349	770	31.70	39.60		22	34.4%	-0.42	0.0036	-0.358
45.20	53.90			34.7%	0.57	0.0036	-0.352	775	33.90	42.00		1	34.4%	-0.44	0.0036	-0.360
43.00	51.00		71	34.5%	0.55	0.0036	-0.354	780	36.30	44.00		197	34.2%	-0.45	0.0037	-0.362
40.20	48.90			34.6%	0.54	0.0036	-0.355	785	38.80	47.00			34.3%	-0.47	0.0037	-0.362
38.40	45.90		27	34.5%	0.52	0.0037	-0.355	790	41.50	49.20		277	34.1%	-0.49	0.0037	-0.362
36.30	43.50		201	34.5%	0.50	0.0037	-0.355	795	44.60	51.20		1	34.0%	-0.51	0.0038	-0.362
34.00	41.90	2	182	34.7%	0.48	0.0037	-0.354	800	47.40	54.00		43	33.9%	-0.53	0.0038	-0.361
31.80	39.80	1		34.6%	0.46	0.0037	-0.353	805	50.30	57.50		1	34.2%	-0.55	0.0038	-0.359
29.70	37.70		44	34.5%	0.45	0.0036	-0.351	810	53.30	60.50		41	34.2%	-0.56	0.0037	-0.356
27.30	35.70		1	34.3%	0.43	0.0036	-0.348	815	55.80	63.70			34.0%	-0.58	0.0037	-0.353
25.50	34.20		53	34.4%	0.41	0.0036	-0.345	820	59.00	67.70		36	34.2%	-0.60	0.0037	-0.350
23.70	32.30			34.3%	0.39	0.0036	-0.342	825	62.30	70.70			34.1%	-0.62	0.0036	-0.345
22.20	30.70		26	34.4%	0.38	0.0035	-0.337	830	65.60	73.60		21	33.9%	-0.63	0.0036	-0.341
21.00	29.30			34.6%	0.36	0.0035	-0.332	835	69.00	77.70			34.1%	-0.65	0.0036	-0.335
19.00	27.80		40	34.4%	0.34	0.0034	-0.327	840	72.50	80.60		16	33.9%	-0.67	0.0035	-0.330
18.00	26.50			34.7%	0.33	0.0033	-0.322	845	76.60	84.00			34.1%	-0.68	0.0034	-0.324
18.10	25.10	1	79	36.1%	0.31	0.0033	-0.316	850	80.20	86.60		15	33.6%	-0.70	0.0034	-0.318
15.10	23.90			34.6%	0.30	0.0032	-0.310	855	83.90	91.50			34.1%	-0.71	0.0033	-0.311
14.10	22.70	1	47	34.7%	0.29	0.0031	-0.303	860	87.80	95.30		40	34.1%	-0.73	0.0032	-0.304
13.00	21.50			34.7%	0.27	0.0031	-0.296	865	91.60	99.30			34.1%	-0.74	0.0032	-0.297
11.50	20.60		21	34.6%	0.26	0.0030	-0.289	870	95.00	103.70		3	34.1%	-0.76	0.0031	-0.290
10.30	19.60			34.6%	0.25	0.0029	-0.282	875	99.00	107.80			34.1%	-0.77	0.0030	-0.283
9.50	18.70		81	34.7%	0.23	0.0028	-0.275	880	103.00	112.00		4	34.2%	-0.78	0.0029	-0.276
9.00	17.50			34.8%	0.22	0.0027	-0.268	885	107.00	116.80			34.5%	-0.79	0.0028	-0.269
8.00	17.00		65	34.9%	0.21	0.0026	-0.261	890	111.00	120.90			34.3%	-0.81	0.0028	-0.261
7.50	15.80		5	34.9%	0.20	0.0025	-0.253	895	116.00	124.10			34.2%	-0.82	0.0027	-0.254
7.80	14.40	2	244	35.2%	0.19	0.0025	-0.246	900	120.30	128.40		1	34.2%	-0.83	0.0026	-0.247
6.20	14.30			35.1%	0.18	0.0024	-0.238	905	124.60	132.80			34.2%	-0.84	0.0025	-0.239
5.00	14.20		203	35.2%	0.17	0.0023	-0.231	910	129.00	138.00			34.8%	-0.85	0.0025	-0.233
4.00	13.60			35.0%	0.16	0.0022	-0.224	915	133.50	141.90			34.5%	-0.86	0.0024	-0.226
3.60	12.90		84	35.1%	0.15	0.0021	-0.217	920	138.00	147.00			35.0%	-0.87	0.0023	-0.220
3.10	12.50			35.3%	0.15	0.0020	-0.210	925	142.60	151.00			34.8%	-0.88	0.0022	-0.213
2.65	12.00		89	35.4%	0.14	0.0020	-0.203	930	146.30	156.00		1	35.0%	-0.88	0.0022	-0.206
2.20	11.50			35.4%	0.13	0.0019	-0.196	935	151.80	160.70			35.4%	-0.89	0.0021	-0.199
1.75	11.00		59	35.5%	0.12	0.0018	-0.189	940	156.60	165.70			35.9%	-0.90	0.0020	-0.194
1.35	10.70			35.6%	0.12	0.0017	-0.183	945	161.00	169.90			35.4%	-0.91	0.0020	-0.188
1.00	10.40		49	35.8%	0.11	0.0017	-0.176	950	165.70	174.60			35.5%	-0.91	0.0019	-0.182
0.5500	10.00			35.8%	0.11	0.0016	-0.170	955	170.50	179.40			35.7%	-0.92	0.0018	-0.176
0.7000	9.30		26	36.0%	0.10	0.0015	-0.164	960	175.40	184.00			37.0%	-0.93	0.0018	-0.170
0.0500	9.60		1	36.4%	0.10	0.0015	-0.158	965	180.20	189.00			36.3%	-0.93	0.0017	-0.165
0.0500	9.50		18	36.9%	0.09	0.0014	-0.153	970	184.80	193.70			36.0%	-0.94	0.0017	-0.159
0.0500	9.30			37.4%	0.09	0.0014	-0.147	975	189.60	198.00			35.2%	-0.94	0.0016	-0.153
0.0500	9.20		52	38.0%	0.08	0.0013	-0.142	980	194.40	203.30			36.0%	-0.95	0.0016	-0.148
0.0500	9.10			38.5%	0.08	0.0012	-0.136	985	199.30	208.00			36.4%	-0.95	0.0015	-0.141
0.0500	8.70		1	38.8%	0.07	0.0012	-0.131	990	204.20	213.00			36.6%	-0.96	0.0015	-0.136
0.0500	8.90			39.6%	0.07	0.0011	-0.127	995	209.30	218.00			37.2%	-0.96	0.0014	-0.135
0.0500	8.40		931	39.7%	0.07	0.0011	-0.122	1,000	214.00	222.90			36.7%	-0.97	0.0014	-0.130
0.0500	8.60		5	41.1%	0.06	0.0010	-0.113	1,010	223.90	232.80			37.4%	-0.98	0.0013	-0.121
0.0500	8.40		16	42.1%	0.05	0.0009	-0.104	1,020	233.80	242.70			37.9%	-0.98	0.0012	-0.112
0.0500	8.30			43.2%	0.05	0.0008	-0.097	1,030	243.70	252.60			38.2%	-0.99	0.0010	-0.099
0.0500	8.20		12	44.2%	0.04	0.0008	-0.090	1,040	253.70	262.60			39.3%	-0.99	0.0007	-0.099
0.0500	8.10			45.3%	0.04	0.0007	-0.083	1,050	263.70	272.60			40.4%	-1.00	0.0004	-0.099
0	4.90		34	41.9%	0.04	0.0006	-0.077	1,060	273.70	282.60			41.5%	-1.00	0.0001	-0.099
0.0500	7.90		3	47.2%	0.03	0.0006	-0.071	1,070	283.70	292.60			42.6%	-1.00	0.0000	-0.099
0.0500	7.80		36	48.2%	0.03	0.0005	-0.066	1,080	293.70	302.60			43.6%	-1.00	0.0000	-0.099
0	4.90			45.0%	0.03	0.0005	-0.061	1,090	303.70	312.60			44.7%	-1.00	0.0000	-0.099
0.0500	7.20		1,113	49.5%	0.02	0.0004	-0.057	1,100	313.70	322.60			45.7%	-1.00	0.0000	-0.099
0	4.90			47.0%	0.02	0.0004	-0.052	1,110	323.70	332.60			46.7%	-1.00	0.0000	-0.099
0	4.90		331	47.9%	0.02	0.0004	-0.049	1,120	333.70	342.60			47.8%	-1.00	0.0000	-0.099
0	4.90			48.9%	0.02	0.0003	-0.045	1,130	343.70	352.60			48.8%	-1.00	0.0000	-0.099
0	4.90		529	49.8%	0.02	0.0003	-0.042	1,140	353.70	362.60			49.7%	-1.00	0.0000	-0.099
0	4.90			50.8%	0.01	0.0003	-0.039	1,150	363.70	372.60			50.7%	-1.00	0.0000	-0.099
0	4.90		72	51.7%	0.01	0.0003	-0.036	1,160	373.70	382.60			51.7%	-1.00	0.0000	-0.099

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 — Dec 18, 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

REGN option chain Regeneron Pharmaceuticals, Inc.

वोलैटिलिटी स्माइल — Dec 18, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

कंज़्यूमर डिफेंसिव