REGN option chain Regeneron Pharmaceuticals, Inc.
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 ±17.8% (642.79–921.29) · ATM IV 34.7% · P/C ओपन इंटरेस्ट 1.25
| 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 | |
| 385.00 | 393.40 | 45.2% | 0.99 | 0.0001 | 0.000 | 400 | 0 | 4.90 | 12 | 57.5% | -0.01 | 0.0001 | -0.017 | |||
| 375.00 | 383.70 | 43.1% | 0.99 | 0.0001 | 0.000 | 410 | 0 | 4.90 | 7 | 55.7% | -0.01 | 0.0001 | -0.019 | |||
| 365.10 | 374.00 | 41.8% | 0.99 | 0.0001 | 0.000 | 420 | 0 | 4.90 | 44 | 53.9% | -0.01 | 0.0001 | -0.022 | |||
| 355.40 | 364.30 | 41.5% | 0.99 | 0.0001 | 0.000 | 430 | 0 | 4.90 | 72 | 52.1% | -0.01 | 0.0001 | -0.024 | |||
| 346.00 | 354.60 | 1 | 42.2% | 0.99 | 0.0002 | 0.000 | 440 | 0 | 4.90 | 11 | 50.4% | -0.01 | 0.0002 | -0.027 | ||
| 336.00 | 344.90 | 1 | 40.4% | 0.98 | 0.0002 | 0.000 | 450 | 0 | 4.90 | 10 | 48.7% | -0.02 | 0.0002 | -0.030 | ||
| 326.40 | 335.30 | 40.4% | 0.98 | 0.0002 | 0.000 | 460 | 0 | 4.90 | 3 | 47.0% | -0.02 | 0.0002 | -0.034 | |||
| 317.00 | 325.80 | 40.9% | 0.98 | 0.0002 | 0.000 | 470 | 0 | 4.90 | 7 | 45.4% | -0.02 | 0.0002 | -0.037 | |||
| 307.00 | 316.00 | 39.0% | 0.98 | 0.0003 | 0.000 | 480 | 0 | 4.90 | 23 | 43.9% | -0.03 | 0.0003 | -0.041 | |||
| 298.00 | 306.70 | 39.9% | 0.97 | 0.0003 | 0.000 | 490 | 0 | 4.90 | 25 | 42.3% | -0.03 | 0.0003 | -0.045 | |||
| 288.40 | 297.30 | 1 | 39.9% | 0.97 | 0.0003 | -0.005 | 500 | 0.0500 | 8.10 | 16 | 45.0% | -0.03 | 0.0004 | -0.050 | ||
| 279.00 | 287.70 | 2 | 38.0% | 0.96 | 0.0004 | -0.011 | 510 | 0.0500 | 8.60 | 9 | 44.0% | -0.04 | 0.0004 | -0.055 | ||
| 269.00 | 278.40 | 1 | 38.3% | 0.96 | 0.0004 | -0.018 | 520 | 0.0500 | 8.60 | 11 | 42.4% | -0.04 | 0.0004 | -0.060 | ||
| 260.50 | 269.40 | 3 | 39.5% | 0.95 | 0.0005 | -0.025 | 530 | 0.7500 | 9.20 | 23 | 42.0% | -0.05 | 0.0005 | -0.066 | ||
| 251.00 | 260.00 | 4 | 38.7% | 0.95 | 0.0005 | -0.032 | 540 | 1.20 | 9.50 | 18 | 41.1% | -0.05 | 0.0005 | -0.071 | ||
| 242.00 | 250.90 | 5 | 38.0% | 0.94 | 0.0006 | -0.040 | 550 | 0.7500 | 9.30 | 12 | 39.0% | -0.06 | 0.0006 | -0.077 | ||
| 233.20 | 242.00 | 10 | 38.7% | 0.94 | 0.0006 | -0.048 | 560 | 1.15 | 10.00 | 16 | 38.3% | -0.07 | 0.0007 | -0.084 | ||
| 224.40 | 233.00 | 1 | 38.5% | 0.93 | 0.0007 | -0.056 | 570 | 2.10 | 11.00 | 10 | 38.3% | -0.08 | 0.0007 | -0.091 | ||
| 215.60 | 224.50 | 21 | 38.2% | 0.92 | 0.0008 | -0.064 | 580 | 3.10 | 12.00 | 21 | 38.1% | -0.08 | 0.0008 | -0.098 | ||
| 206.80 | 215.70 | 20 | 38.2% | 0.91 | 0.0008 | -0.073 | 590 | 4.20 | 13.00 | 31 | 37.8% | -0.09 | 0.0009 | -0.105 | ||
| 197.90 | 207.00 | 8 | 37.7% | 0.90 | 0.0009 | -0.081 | 600 | 5.40 | 14.00 | 382 | 37.5% | -0.10 | 0.0009 | -0.113 | ||
| 189.20 | 198.80 | 3 | 37.4% | 0.89 | 0.0010 | -0.090 | 610 | 6.90 | 15.90 | 43 | 37.6% | -0.11 | 0.0010 | -0.120 | ||
| 181.00 | 190.00 | 1 | 36.9% | 0.88 | 0.0011 | -0.100 | 620 | 8.40 | 17.00 | 35 | 37.2% | -0.13 | 0.0011 | -0.128 | ||
| 172.20 | 182.00 | 5 | 36.8% | 0.86 | 0.0012 | -0.109 | 630 | 10.10 | 18.90 | 89 | 37.2% | -0.14 | 0.0012 | -0.136 | ||
| 164.20 | 174.00 | 4 | 36.6% | 0.85 | 0.0013 | -0.118 | 640 | 11.90 | 20.80 | 45 | 37.0% | -0.15 | 0.0013 | -0.144 | ||
| 157.00 | 166.00 | 29 | 36.5% | 0.84 | 0.0013 | -0.127 | 650 | 13.80 | 22.90 | 29 | 36.9% | -0.17 | 0.0014 | -0.152 | ||
| 149.00 | 158.80 | 18 | 36.6% | 0.82 | 0.0014 | -0.136 | 660 | 16.00 | 24.60 | 10 | 36.5% | -0.18 | 0.0015 | -0.160 | ||
| 134.00 | 143.60 | 19 | 36.1% | 0.79 | 0.0016 | -0.153 | 680 | 20.70 | 29.60 | 13 | 36.2% | -0.22 | 0.0016 | -0.175 | ||
| 120.10 | 130.00 | 42 | 35.9% | 0.75 | 0.0018 | -0.170 | 700 | 26.20 | 35.00 | 33 | 35.7% | -0.26 | 0.0018 | -0.189 | ||
| 107.00 | 116.40 | 31 | 35.5% | 0.71 | 0.0019 | -0.184 | 720 | 32.60 | 41.00 | 27 | 35.3% | -0.30 | 0.0020 | -0.202 | ||
| 95.10 | 103.60 | 30 | 35.3% | 0.67 | 0.0021 | -0.197 | 740 | 40.00 | 48.90 | 29 | 35.1% | -0.34 | 0.0021 | -0.213 | ||
| 83.00 | 92.00 | 48 | 34.9% | 0.63 | 0.0022 | -0.206 | 760 | 48.50 | 57.00 | 39 | 34.9% | -0.38 | 0.0023 | -0.221 | ||
| 73.20 | 82.00 | 87 | 35.0% | 0.58 | 0.0022 | -0.214 | 780 | 58.20 | 65.10 | 34 | 34.4% | -0.43 | 0.0024 | -0.227 | ||
| 63.80 | 72.00 | 99 | 69 | 34.7% | 0.54 | 0.0023 | -0.218 | 800 | 68.70 | 76.00 | 34 | 34.5% | -0.48 | 0.0024 | -0.230 | |
| 54.80 | 63.00 | 43 | 32 | 34.4% | 0.49 | 0.0023 | -0.219 | 820 | 80.20 | 87.00 | 21 | 34.3% | -0.53 | 0.0025 | -0.230 | |
| 47.60 | 56.00 | 66 | 34.6% | 0.45 | 0.0023 | -0.218 | 840 | 92.10 | 100.00 | 6 | 34.2% | -0.57 | 0.0025 | -0.227 | ||
| 40.50 | 49.00 | 45 | 34.4% | 0.41 | 0.0023 | -0.214 | 860 | 105.10 | 113.00 | 7 | 34.1% | -0.62 | 0.0024 | -0.222 | ||
| 34.10 | 43.00 | 24 | 34.3% | 0.37 | 0.0022 | -0.208 | 880 | 118.90 | 128.00 | 1 | 34.2% | -0.66 | 0.0024 | -0.215 | ||
| 28.70 | 37.50 | 112 | 34.2% | 0.33 | 0.0021 | -0.200 | 900 | 133.60 | 142.00 | 1 | 33.9% | -0.70 | 0.0023 | -0.205 | ||
| 24.10 | 32.80 | 22 | 34.3% | 0.29 | 0.0020 | -0.191 | 920 | 149.90 | 158.00 | 2 | 34.2% | -0.74 | 0.0022 | -0.194 | ||
| 19.70 | 25.00 | 36 | 33.0% | 0.26 | 0.0019 | -0.181 | 940 | 165.40 | 175.00 | 34.2% | -0.78 | 0.0021 | -0.183 | |||
| 16.30 | 25.30 | 53 | 34.3% | 0.23 | 0.0018 | -0.171 | 960 | 182.80 | 191.00 | 34.1% | -0.81 | 0.0020 | -0.171 | |||
| 14.10 | 22.20 | 28 | 34.6% | 0.21 | 0.0016 | -0.160 | 980 | 201.10 | 208.70 | 34.6% | -0.84 | 0.0020 | -0.160 | |||
| 11.00 | 19.50 | 3 | 16 | 34.4% | 0.18 | 0.0015 | -0.148 | 1,000 | 218.70 | 226.70 | 34.5% | -0.87 | 0.0018 | -0.150 | ||
| 10.00 | 18.40 | 25 | 34.6% | 0.17 | 0.0015 | -0.143 | 1,010 | 227.90 | 235.80 | 34.6% | -0.88 | 0.0018 | -0.145 | |||
| 8.40 | 17.50 | 15 | 34.5% | 0.16 | 0.0014 | -0.137 | 1,020 | 236.80 | 245.00 | 34.4% | -0.90 | 0.0018 | -0.139 | |||
| 7.50 | 16.60 | 7 | 34.6% | 0.15 | 0.0013 | -0.132 | 1,030 | 246.20 | 255.10 | 35.0% | -0.91 | 0.0018 | -0.132 | |||
| 7.00 | 15.80 | 4 | 34.9% | 0.14 | 0.0013 | -0.127 | 1,040 | 255.90 | 265.00 | 35.6% | -0.92 | 0.0018 | -0.124 | |||
| 6.00 | 15.00 | 11 | 34.9% | 0.13 | 0.0012 | -0.121 | 1,050 | 265.20 | 274.10 | 35.3% | -0.93 | 0.0017 | -0.115 | |||
| 5.00 | 14.10 | 3 | 34.8% | 0.12 | 0.0012 | -0.116 | 1,060 | 274.80 | 283.70 | 35.4% | -0.95 | 0.0017 | -0.118 | |||
| 4.30 | 13.50 | 3 | 34.9% | 0.12 | 0.0011 | -0.111 | 1,070 | 284.70 | 293.40 | 35.9% | -0.96 | 0.0016 | -0.125 | |||
| 3.60 | 12.90 | 5 | 35.0% | 0.11 | 0.0011 | -0.107 | 1,080 | 294.40 | 303.00 | 36.0% | -0.97 | 0.0015 | -0.141 | |||
| 3.00 | 12.10 | 5 | 35.0% | 0.10 | 0.0010 | -0.102 | 1,090 | 304.00 | 312.90 | 35.8% | -0.97 | 0.0013 | -0.151 | |||
| 2.40 | 11.70 | 7 | 35.1% | 0.10 | 0.0010 | -0.097 | 1,100 | 313.90 | 322.80 | 36.2% | -0.98 | 0.0011 | -0.136 | |||
| 2.00 | 11.20 | 1 | 35.3% | 0.09 | 0.0009 | -0.093 | 1,110 | 323.80 | 332.70 | 36.5% | -0.99 | 0.0008 | -0.134 | |||
| 1.40 | 10.80 | 4 | 35.3% | 0.08 | 0.0009 | -0.089 | 1,120 | 333.80 | 342.70 | 37.2% | -0.99 | 0.0005 | -0.134 | |||
| 1.00 | 10.40 | 3 | 35.5% | 0.08 | 0.0008 | -0.085 | 1,130 | 343.80 | 352.70 | 38.0% | -0.99 | 0.0003 | -0.134 | |||
| 0.4500 | 9.90 | 3 | 35.4% | 0.07 | 0.0008 | -0.081 | 1,140 | 353.80 | 362.70 | 38.7% | -1.00 | 0.0001 | -0.134 | |||
| 0.1000 | 9.50 | 5 | 35.5% | 0.07 | 0.0007 | -0.077 | 1,150 | 363.70 | 372.60 | 38.8% | -1.00 | 0.0000 | -0.134 | |||
| 0.0500 | 9.50 | 12 | 36.0% | 0.07 | 0.0007 | -0.073 | 1,160 | 373.70 | 382.60 | 39.5% | -1.00 | 0.0000 | -0.134 | |||
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 — Mar 19, 2027
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