REGN chaîne d'options Regeneron Pharmaceuticals, Inc.

Échéance Cboe delayed options data · au 18:42 UTC

Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.

Cette échéance intègre un mouvement d'environ ±11.4% (697.03–875.83) · ATM IV 35.1% · P/C open interest 0.66

CALLS								Strike	PUTS
Offre	Demander	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		Offre	Demander	Vol	OI	IV	Δ	Γ	Θ
384.80	393.70		19	72.6%	1.00	0.0000	0.000	400	0	4.90		143	90.4%	-0.00	0.0000	-0.019
374.80	383.60		1	67.9%	1.00	0.0001	0.000	410	0	4.90		184	87.5%	-0.00	0.0001	-0.021
364.70	373.70		8	64.0%	0.99	0.0001	0.000	420	0	4.90		77	84.7%	-0.01	0.0001	-0.024
355.10	363.80		4	65.0%	0.99	0.0001	0.000	430	0	4.90		2	81.9%	-0.01	0.0001	-0.026
345.20	353.90		1	63.1%	0.99	0.0001	0.000	440	0	4.90		10	79.1%	-0.01	0.0001	-0.029
335.00	344.00		11	58.8%	0.99	0.0001	0.000	450	0	4.90		28	76.5%	-0.01	0.0001	-0.032
325.00	334.10		23	56.2%	0.99	0.0001	0.000	460	0	4.90		57	73.9%	-0.01	0.0001	-0.035
315.50	324.30		6	58.1%	0.99	0.0001	0.000	470	0	4.00		73	68.8%	-0.01	0.0001	-0.038
305.40	314.40		8	55.0%	0.99	0.0002	-0.003	480	0	4.90		102	68.8%	-0.01	0.0002	-0.042
295.50	304.60		5	53.8%	0.99	0.0002	-0.008	490	0	4.90		27	66.3%	-0.01	0.0002	-0.046
285.70	294.70		41	52.5%	0.99	0.0002	-0.014	500	0	4.90		84	63.9%	-0.01	0.0002	-0.051
266.10	275.00		11	50.2%	0.98	0.0003	-0.027	520	0	4.90		145	59.2%	-0.02	0.0003	-0.062
256.30	265.00		6	48.4%	0.98	0.0003	-0.035	530	0	4.90		46	56.9%	-0.02	0.0003	-0.068
251.30	260.00			47.1%	0.98	0.0003	-0.039	535	0	4.90			55.8%	-0.02	0.0003	-0.071
246.50	255.00		10	46.6%	0.98	0.0004	-0.043	540	0	4.90		35	54.7%	-0.02	0.0004	-0.075
242.00	251.00			49.9%	0.97	0.0004	-0.047	545	0	4.90			53.5%	-0.03	0.0004	-0.078
236.70	245.80		20	47.3%	0.97	0.0004	-0.051	550	0.2500	8.00		50	58.4%	-0.03	0.0004	-0.082
232.30	241.00			48.2%	0.97	0.0004	-0.056	555	0	4.90			51.3%	-0.03	0.0004	-0.086
228.30	236.00		13	49.2%	0.97	0.0005	-0.060	560	0	4.90		47	50.2%	-0.03	0.0005	-0.090
222.30	231.00		1	45.7%	0.97	0.0005	-0.065	565	0	4.90			49.2%	-0.03	0.0005	-0.094
217.80	226.00		19	45.7%	0.96	0.0005	-0.070	570	0.0500	8.20		162	53.6%	-0.04	0.0005	-0.099
212.90	221.00			44.7%	0.96	0.0006	-0.075	575	0.0500	8.30		1	52.6%	-0.04	0.0006	-0.103
208.20	216.00		14	44.1%	0.96	0.0006	-0.081	580	0.0500	8.40		210	51.6%	-0.04	0.0006	-0.108
203.80	211.00		1	44.1%	0.96	0.0006	-0.086	585	0.0500	8.50			50.5%	-0.04	0.0006	-0.113
198.30	207.00		17	44.4%	0.95	0.0007	-0.092	590	0.0500	8.60		55	49.5%	-0.05	0.0007	-0.118
193.50	202.00			43.0%	0.95	0.0007	-0.098	595	0.0500	8.70		4	48.5%	-0.05	0.0007	-0.123
188.80	197.00		76	42.4%	0.95	0.0008	-0.104	600	0.0500	8.80		166	47.5%	-0.05	0.0008	-0.129
184.10	192.00			41.7%	0.94	0.0008	-0.110	605	0.0500	8.90		2	46.5%	-0.06	0.0008	-0.135
179.40	188.00		25	42.5%	0.94	0.0009	-0.117	610	0.0500	9.00		32	45.5%	-0.06	0.0009	-0.141
174.70	183.00			41.7%	0.93	0.0009	-0.123	615	0.0500	9.20		5	44.6%	-0.07	0.0009	-0.147
170.40	178.00		18	41.4%	0.93	0.0010	-0.130	620	0.0500	9.30		26	43.6%	-0.07	0.0010	-0.153
165.50	173.00			40.4%	0.92	0.0010	-0.137	625	0.0500	9.50		4	42.7%	-0.08	0.0010	-0.160
160.90	169.00		11	40.9%	0.92	0.0011	-0.145	630	0.0500	9.70		41	41.8%	-0.08	0.0011	-0.166
156.30	164.00			40.1%	0.91	0.0012	-0.152	635	0.6000	9.80		2	41.3%	-0.09	0.0012	-0.173
151.80	160.00		27	40.5%	0.91	0.0012	-0.160	640	1.05	10.00		21	40.8%	-0.09	0.0012	-0.180
147.40	155.00			39.9%	0.90	0.0013	-0.168	645	1.45	10.00		2	40.1%	-0.10	0.0013	-0.188
143.10	151.00		62	40.2%	0.90	0.0014	-0.175	650	2.50	9.10		204	39.1%	-0.10	0.0014	-0.195
138.70	146.00			39.5%	0.89	0.0014	-0.184	655	2.45	10.00		3	38.7%	-0.11	0.0015	-0.203
133.80	142.00		18	39.2%	0.88	0.0015	-0.192	660	2.95	11.00		18	38.9%	-0.12	0.0015	-0.210
129.50	137.00			38.6%	0.87	0.0016	-0.200	665	3.70	11.60		4	38.8%	-0.13	0.0016	-0.218
125.20	133.00		21	38.6%	0.87	0.0017	-0.209	670	4.30	12.00		26	38.3%	-0.13	0.0017	-0.226
121.60	129.00			39.1%	0.86	0.0018	-0.217	675	4.90	13.00		2	38.3%	-0.14	0.0018	-0.234
117.60	125.00		36	39.1%	0.85	0.0019	-0.226	680	5.70	14.00		95	38.3%	-0.15	0.0019	-0.242
114.30	121.00			39.6%	0.84	0.0020	-0.234	685	6.70	14.40	1		38.0%	-0.16	0.0020	-0.251
110.20	116.00		28	38.8%	0.83	0.0020	-0.243	690	7.40	15.00		46	37.5%	-0.17	0.0021	-0.259
105.30	112.00		1	38.1%	0.82	0.0022	-0.252	695	8.20	16.00		1	37.3%	-0.18	0.0022	-0.267
101.10	109.00		70	38.3%	0.81	0.0022	-0.260	700	9.30	17.00		157	37.2%	-0.19	0.0023	-0.275
97.10	105.00			38.1%	0.80	0.0023	-0.269	705	10.20	18.00			37.0%	-0.20	0.0024	-0.283
93.30	101.00		18	37.8%	0.79	0.0024	-0.277	710	11.50	19.20		38	37.0%	-0.22	0.0025	-0.291
89.60	97.00			37.6%	0.77	0.0025	-0.285	715	12.70	21.00		25	37.2%	-0.23	0.0026	-0.299
85.80	93.00		158	37.2%	0.76	0.0026	-0.293	720	14.00	22.00		232	36.9%	-0.24	0.0027	-0.306
82.10	90.00		1	37.4%	0.75	0.0027	-0.301	725	15.20	23.00		2	36.5%	-0.26	0.0028	-0.314
79.20	86.00		24	37.3%	0.73	0.0028	-0.308	730	17.00	24.80		44	36.8%	-0.27	0.0029	-0.321
75.30	83.00		1	37.2%	0.72	0.0029	-0.315	735	19.20	25.30		1	36.5%	-0.29	0.0030	-0.327
72.10	79.00		398	36.9%	0.70	0.0030	-0.322	740	19.80	27.60		121	36.2%	-0.30	0.0030	-0.334
69.10	75.90		9	37.0%	0.69	0.0031	-0.328	745	23.60	26.60		1	36.0%	-0.32	0.0031	-0.340
65.30	72.50		86	36.5%	0.67	0.0032	-0.334	750	24.40	30.60	5	61	36.3%	-0.33	0.0032	-0.345
62.50	69.50		10	36.6%	0.66	0.0032	-0.340	755	26.40	31.50		2	35.9%	-0.35	0.0033	-0.350
59.80	63.60		126	35.5%	0.64	0.0033	-0.344	760	27.00	34.00		108	35.5%	-0.37	0.0034	-0.355
55.70	63.50		1	36.1%	0.62	0.0034	-0.349	765	28.80	35.90			35.2%	-0.38	0.0034	-0.358
53.10	60.50		25	36.0%	0.61	0.0034	-0.352	770	31.00	38.50		22	35.4%	-0.40	0.0035	-0.362
50.10	57.70			35.9%	0.59	0.0035	-0.355	775	33.00	40.30		1	35.1%	-0.42	0.0035	-0.364
46.90	54.90		71	35.7%	0.57	0.0035	-0.358	780	35.40	42.80		197	35.1%	-0.44	0.0036	-0.366
44.20	52.20			35.4%	0.55	0.0036	-0.360	785	37.60	44.80			34.8%	-0.45	0.0036	-0.368
43.00	47.80		27	35.0%	0.53	0.0036	-0.361	790	40.00	47.50		277	34.8%	-0.47	0.0036	-0.369
39.00	43.90		201	34.3%	0.52	0.0036	-0.361	795	44.50	49.10		1	35.0%	-0.49	0.0037	-0.369
38.00	41.50	2	182	34.2%	0.50	0.0036	-0.361	800	47.20	51.30		43	34.8%	-0.51	0.0037	-0.368
36.40	39.40	1		34.4%	0.48	0.0036	-0.360	805	48.30	54.60		1	34.3%	-0.53	0.0037	-0.367
33.20	37.40		44	34.0%	0.46	0.0036	-0.359	810	52.80	55.90		41	34.2%	-0.54	0.0037	-0.365
30.50	38.40		1	34.9%	0.45	0.0036	-0.357	815	53.80	61.40			34.4%	-0.56	0.0037	-0.362
28.70	36.30		53	34.9%	0.43	0.0036	-0.354	820	56.80	63.60		36	34.0%	-0.58	0.0037	-0.359
27.10	34.60			35.0%	0.41	0.0035	-0.351	825	59.90	67.30			34.2%	-0.60	0.0036	-0.355
24.90	32.80		26	34.8%	0.40	0.0035	-0.347	830	63.10	70.60		21	34.1%	-0.61	0.0036	-0.351
23.70	31.10			35.0%	0.38	0.0035	-0.343	835	66.20	74.40			34.2%	-0.63	0.0036	-0.347
22.00	28.20		40	34.4%	0.36	0.0034	-0.338	840	69.70	76.80		16	33.8%	-0.65	0.0035	-0.342
20.20	25.20			33.6%	0.35	0.0034	-0.333	845	73.40	79.70			33.6%	-0.66	0.0035	-0.336
20.60	23.20	1	79	34.2%	0.33	0.0033	-0.328	850	76.90	83.30		15	33.6%	-0.68	0.0034	-0.330
17.50	23.70			34.2%	0.32	0.0032	-0.322	855	80.80	86.90			33.6%	-0.70	0.0033	-0.324
17.00	20.60	1	47	33.8%	0.30	0.0032	-0.316	860	84.20	90.60		40	33.4%	-0.71	0.0033	-0.317
15.00	21.40			34.3%	0.29	0.0031	-0.309	865	88.00	94.40			33.4%	-0.72	0.0032	-0.311
13.20	21.60		21	34.7%	0.28	0.0030	-0.303	870	91.60	99.20		3	33.7%	-0.74	0.0031	-0.304
12.60	19.60			34.5%	0.26	0.0029	-0.296	875	95.50	102.90			33.5%	-0.75	0.0031	-0.297
11.00	18.80		81	34.3%	0.25	0.0029	-0.289	880	99.50	106.90		4	33.5%	-0.77	0.0030	-0.290
10.10	18.00			34.5%	0.24	0.0028	-0.282	885	103.50	110.80			33.4%	-0.78	0.0029	-0.282
9.00	16.90		65	34.3%	0.23	0.0027	-0.275	890	108.00	115.20			33.7%	-0.79	0.0028	-0.275
9.00	16.00		5	34.8%	0.21	0.0026	-0.267	895	112.00	119.00			33.4%	-0.80	0.0028	-0.268
8.00	14.20	2	244	34.1%	0.20	0.0025	-0.260	900	116.20	123.40		1	33.4%	-0.81	0.0027	-0.261
7.00	14.60			34.7%	0.19	0.0024	-0.253	905	120.40	127.70			33.4%	-0.82	0.0026	-0.254
6.00	14.40		203	34.8%	0.18	0.0024	-0.245	910	125.00	134.00			34.8%	-0.83	0.0025	-0.246
5.00	14.10			34.9%	0.18	0.0023	-0.238	915	129.10	138.40			34.7%	-0.84	0.0024	-0.239
5.00	13.50		84	35.4%	0.17	0.0022	-0.231	920	133.60	141.30			33.9%	-0.85	0.0024	-0.233
4.00	12.70			35.0%	0.16	0.0021	-0.224	925	138.10	147.10			34.7%	-0.86	0.0023	-0.227
3.60	12.30		89	35.3%	0.15	0.0020	-0.217	930	142.60	152.00		1	35.0%	-0.87	0.0022	-0.220
3.00	11.90			35.4%	0.14	0.0020	-0.210	935	147.50	154.90			33.9%	-0.88	0.0022	-0.213
2.25	11.50		59	35.3%	0.14	0.0019	-0.203	940	152.10	161.00			35.3%	-0.89	0.0021	-0.206
2.00	11.10			35.5%	0.13	0.0018	-0.196	945	156.90	165.80			35.7%	-0.89	0.0020	-0.200
1.60	10.70		49	35.6%	0.12	0.0018	-0.190	950	161.60	170.20			35.6%	-0.90	0.0020	-0.195
1.00	10.00			35.3%	0.12	0.0017	-0.184	955	166.20	173.50			34.0%	-0.91	0.0019	-0.191
1.00	9.70		26	35.7%	0.11	0.0016	-0.177	960	170.90	179.80			35.9%	-0.92	0.0019	-0.185
0.3500	9.90		1	36.0%	0.10	0.0016	-0.171	965	175.80	184.10			35.7%	-0.92	0.0018	-0.180
0.0500	9.70		18	36.2%	0.10	0.0015	-0.165	970	180.40	187.50			33.3%	-0.93	0.0018	-0.174
0.0500	9.60			36.8%	0.09	0.0014	-0.160	975	185.20	193.60			35.5%	-0.93	0.0017	-0.167
0.0500	9.40		52	37.3%	0.09	0.0014	-0.154	980	190.00	198.10			35.0%	-0.94	0.0016	-0.161
0.0500	9.30			37.8%	0.08	0.0013	-0.149	985	194.90	203.30			35.8%	-0.95	0.0016	-0.155
0.0500	9.10		1	38.3%	0.08	0.0012	-0.143	990	199.70	208.50			36.4%	-0.95	0.0015	-0.149
0.0500	9.00			38.8%	0.08	0.0012	-0.138	995	204.60	213.60			37.1%	-0.95	0.0015	-0.143
0.7500	8.90		931	40.1%	0.07	0.0012	-0.133	1,000	209.50	218.50			37.3%	-0.96	0.0014	-0.137
0.0500	8.70		5	40.4%	0.07	0.0011	-0.124	1,010	219.30	227.70			35.7%	-0.97	0.0014	-0.132
0.0500	8.50		16	41.4%	0.06	0.0010	-0.115	1,020	229.20	237.60				-0.98	0.0013	-0.119
0.0500	8.40			42.4%	0.05	0.0009	-0.107	1,030	239.10	248.00			38.3%	-0.98	0.0012	-0.105
0.0500	8.30		12	43.5%	0.05	0.0008	-0.100	1,040	249.00	257.90			38.7%	-0.99	0.0010	-0.101
0.0500	8.10			44.4%	0.04	0.0008	-0.093	1,050	259.10	267.80			39.8%	-0.99	0.0007	-0.101
0	4.90		34	41.1%	0.04	0.0007	-0.086	1,060	269.10	278.00			42.0%	-1.00	0.0004	-0.101
0.0500	7.90		3	46.4%	0.04	0.0006	-0.080	1,070	279.10	288.00			43.1%	-1.00	0.0002	-0.101
0.0500	7.90		36	47.5%	0.03	0.0006	-0.074	1,080	289.10	297.80			43.0%	-1.00	0.0000	-0.101
0	4.90			44.2%	0.03	0.0005	-0.069	1,090	299.10	307.80			44.0%	-1.00	0.0000	-0.101
0.0500	7.20		1,113	48.7%	0.03	0.0005	-0.064	1,100	309.10	317.80			45.1%	-1.00	0.0000	-0.101
0	4.90			46.2%	0.02	0.0004	-0.060	1,110	319.10	327.80			46.1%	-1.00	0.0000	-0.101
0	4.90		331	47.2%	0.02	0.0004	-0.056	1,120	329.10	338.00			48.3%	-1.00	0.0000	-0.101
0	4.90			48.1%	0.02	0.0004	-0.052	1,130	339.10	348.00			49.4%	-1.00	0.0000	-0.101
0	4.90		529	49.1%	0.02	0.0003	-0.048	1,140	349.10	358.00			50.4%	-1.00	0.0000	-0.101
0	4.90			50.0%	0.02	0.0003	-0.045	1,150	359.10	368.00			51.3%	-1.00	0.0000	-0.101
0	4.90		72	50.9%	0.02	0.0003	-0.042	1,160	369.10	378.00			52.3%	-1.00	0.0000	-0.101

Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.

Smile de volatilité — Dec 18, 2026

Page volatilité →

Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.

callsputs

REGN chaîne d'options Regeneron Pharmaceuticals, Inc.

Smile de volatilité — Dec 18, 2026

Consommation cyclique

ETF

Technologie

Services financiers

Industrie

Consommation défensive