REGN Optionskette Regeneron Pharmaceuticals, Inc.

Verfall 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 ±21.4% (614.30–949.70) · ATM IV 35.2% · P/C Open Interest 7.20

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
332.00	340.70			40.0%	0.97	0.0003	0.000	460	0.0500	8.20			44.2%	-0.03	0.0003	-0.041
323.00	331.40			39.6%	0.97	0.0003	0.000	470	0.0500	8.40			43.0%	-0.04	0.0003	-0.045
313.20	322.10			39.3%	0.96	0.0003	0.000	480	0.1000	8.60			41.8%	-0.04	0.0003	-0.049
304.00	312.70			38.9%	0.96	0.0004	0.000	490	0.6000	8.90			41.1%	-0.04	0.0004	-0.053
295.00	303.60			38.9%	0.95	0.0004	0.000	500	0.0500	9.20			39.4%	-0.05	0.0004	-0.057
277.00	285.80			38.8%	0.94	0.0005	-0.006	520	1.10	10.10			38.3%	-0.06	0.0005	-0.066
259.00	268.00			38.1%	0.93	0.0006	-0.019	540	3.00	12.00			38.1%	-0.07	0.0006	-0.076
242.00	250.70			38.0%	0.91	0.0007	-0.034	560	5.20	14.60		2	38.1%	-0.09	0.0007	-0.086
225.00	233.90			37.7%	0.90	0.0008	-0.049	580	7.90	17.00			37.6%	-0.11	0.0008	-0.098
209.00	218.20			37.8%	0.88	0.0009	-0.064	600	11.20	20.80		1	37.7%	-0.13	0.0009	-0.109
193.10	202.10			37.3%	0.85	0.0010	-0.079	620	14.90	24.00			37.2%	-0.15	0.0011	-0.120
178.00	186.90			37.1%	0.83	0.0012	-0.094	640	19.50	28.90			37.2%	-0.18	0.0012	-0.132
163.00	172.80			37.1%	0.80	0.0013	-0.108	660	24.50	33.80		41	36.9%	-0.21	0.0013	-0.143
153.00	161.90			36.7%	0.78	0.0014	-0.118	675	28.60	37.40			36.5%	-0.23	0.0014	-0.150
149.20	159.00		2	36.7%	0.77	0.0014	-0.122	680	29.90	39.00		20	36.4%	-0.24	0.0014	-0.153
146.20	155.60			36.7%	0.76	0.0014	-0.125	685	31.50	40.60			36.4%	-0.25	0.0015	-0.155
142.50	152.00			36.6%	0.76	0.0015	-0.128	690	33.20	41.90		5	36.3%	-0.25	0.0015	-0.158
139.20	148.90			36.5%	0.75	0.0015	-0.131	695	34.70	43.80			36.3%	-0.26	0.0016	-0.160
136.00	145.70			36.4%	0.74	0.0015	-0.134	700	36.50	45.00			36.2%	-0.27	0.0016	-0.162
133.00	142.00			36.3%	0.73	0.0015	-0.137	705	38.20	47.00			36.2%	-0.28	0.0016	-0.165
129.40	139.00			36.1%	0.72	0.0016	-0.140	710	39.80	48.70			36.1%	-0.29	0.0016	-0.167
126.20	135.90			36.1%	0.71	0.0016	-0.143	715	41.70	50.00			35.9%	-0.30	0.0017	-0.169
123.10	133.00			36.1%	0.71	0.0016	-0.146	720	43.50	52.00			35.9%	-0.31	0.0017	-0.171
120.20	130.00			36.0%	0.70	0.0016	-0.148	725	45.40	54.00			35.8%	-0.31	0.0017	-0.173
117.20	126.70		1	35.9%	0.69	0.0017	-0.151	730	47.40	56.00		3	35.8%	-0.32	0.0017	-0.174
114.20	123.90			35.9%	0.68	0.0017	-0.153	735	49.30	58.00			35.8%	-0.33	0.0018	-0.176
111.30	121.00			35.8%	0.67	0.0017	-0.156	740	51.40	60.00			35.7%	-0.34	0.0018	-0.178
108.40	118.00		2	35.7%	0.66	0.0017	-0.158	745	53.40	62.00			35.6%	-0.35	0.0018	-0.179
105.60	115.00			35.6%	0.65	0.0018	-0.160	750	55.60	64.00			35.5%	-0.36	0.0018	-0.181
103.00	112.40			35.5%	0.64	0.0018	-0.162	755	57.70	66.00			35.4%	-0.37	0.0019	-0.182
100.10	109.80			35.5%	0.63	0.0018	-0.164	760	59.80	68.40			35.4%	-0.38	0.0019	-0.183
97.50	107.00			35.5%	0.63	0.0018	-0.166	765	62.20	71.00			35.4%	-0.39	0.0019	-0.184
95.40	104.00		1	35.4%	0.62	0.0018	-0.168	770	64.50	73.00			35.3%	-0.40	0.0019	-0.185
92.20	101.70			35.3%	0.61	0.0018	-0.169	775	66.70	75.00			35.1%	-0.41	0.0019	-0.186
89.40	99.00			35.2%	0.60	0.0018	-0.171	780	69.20	77.80			35.2%	-0.42	0.0020	-0.187
87.20	96.90		1	35.2%	0.59	0.0018	-0.172	785	71.60	80.00			35.0%	-0.43	0.0020	-0.188
84.70	94.00			35.1%	0.58	0.0019	-0.173	790	74.30	82.60			35.0%	-0.44	0.0020	-0.189
82.40	92.00			35.2%	0.57	0.0019	-0.175	795	76.90	85.00			34.9%	-0.45	0.0020	-0.189
80.10	89.80			35.2%	0.56	0.0019	-0.176	800	79.60	88.00			35.0%	-0.46	0.0020	-0.190
77.90	87.00			35.0%	0.55	0.0019	-0.177	805	82.30	90.00			34.8%	-0.47	0.0020	-0.190
75.70	85.00			35.0%	0.54	0.0019	-0.177	810	85.00	93.00			34.8%	-0.48	0.0020	-0.190
73.60	83.00			35.1%	0.53	0.0019	-0.178	815	88.00	96.00			34.8%	-0.49	0.0020	-0.190
71.70	81.00			35.1%	0.52	0.0019	-0.179	820	90.80	99.00			34.9%	-0.50	0.0021	-0.190
69.70	79.00			35.1%	0.52	0.0019	-0.179	825	93.80	101.00			34.6%	-0.51	0.0021	-0.190
67.70	77.00			35.1%	0.51	0.0019	-0.180	830	96.80	104.00			34.6%	-0.52	0.0021	-0.190
65.80	75.00		1	35.0%	0.50	0.0019	-0.180	835	99.90	108.00			34.8%	-0.53	0.0021	-0.190
64.00	73.00			35.0%	0.49	0.0019	-0.180	840	102.90	111.00			34.8%	-0.54	0.0021	-0.190
62.10	71.00			35.0%	0.48	0.0019	-0.180	845	106.10	114.00			34.8%	-0.55	0.0021	-0.189
60.40	69.00			34.9%	0.47	0.0019	-0.180	850	109.30	117.00			34.7%	-0.56	0.0021	-0.189
58.60	67.00			34.9%	0.46	0.0019	-0.180	855	112.50	120.00			34.7%	-0.57	0.0021	-0.188
56.80	65.60			35.0%	0.45	0.0019	-0.180	860	115.80	123.00			34.6%	-0.58	0.0021	-0.187
55.30	64.00			35.0%	0.45	0.0019	-0.180	865	119.30	127.00			34.8%	-0.59	0.0021	-0.186
53.60	62.00			34.9%	0.44	0.0019	-0.180	870	122.30	130.00			34.6%	-0.59	0.0021	-0.185
52.00	61.00			35.0%	0.43	0.0019	-0.179	875	125.90	134.00			34.8%	-0.60	0.0021	-0.184
50.50	59.00			34.9%	0.42	0.0019	-0.179	880	129.10	137.00			34.6%	-0.61	0.0021	-0.183
44.50	53.00		2	34.9%	0.39	0.0018	-0.176	900	143.30	151.20			34.6%	-0.65	0.0021	-0.178
39.10	48.00			35.0%	0.36	0.0018	-0.172	920	158.60	166.00			34.7%	-0.69	0.0020	-0.172
34.20	43.00			34.9%	0.33	0.0017	-0.167	940	173.60	182.00			34.7%	-0.72	0.0020	-0.164
29.80	39.00			35.0%	0.30	0.0017	-0.162	960	189.60	198.00			34.6%	-0.75	0.0019	-0.155
25.90	35.00			35.0%	0.27	0.0016	-0.156	980	206.20	215.00			34.8%	-0.78	0.0019	-0.146
22.60	32.00			35.1%	0.25	0.0015	-0.149	1,000	223.50	232.00			34.8%	-0.81	0.0018	-0.138
19.50	28.90			35.2%	0.23	0.0014	-0.142	1,020	241.50	250.00			35.2%	-0.84	0.0018	-0.128
16.90	26.00			35.2%	0.21	0.0014	-0.135	1,040	259.50	268.00			35.4%	-0.86	0.0017	-0.120
14.60	24.00			35.5%	0.19	0.0013	-0.128	1,060	277.30	286.00			35.1%	-0.88	0.0016	-0.113
12.60	21.90			35.6%	0.17	0.0012	-0.121	1,080	296.30	305.00			35.5%	-0.91	0.0016	-0.104
10.80	20.00			35.7%	0.16	0.0011	-0.115	1,100	315.60	324.00			35.9%	-0.93	0.0016	-0.089
9.30	18.00			35.8%	0.14	0.0010	-0.108	1,120	334.70	343.00			35.8%	-0.95	0.0016	-0.079
8.00	17.00			36.2%	0.13	0.0010	-0.102	1,140	354.30	362.00			35.1%	-0.97	0.0014	-0.097
6.90	15.00			36.1%	0.12	0.0009	-0.096	1,160	374.00	382.90			37.4%	-0.98	0.0010	-0.111

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 — May 21, 2027

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

REGN Optionskette Regeneron Pharmaceuticals, Inc.

Volatility Smile — May 21, 2027

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum