REGN option chain Regeneron Pharmaceuticals, Inc.
Cboe delayed options data · के अनुसार 22:01 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 ±26.5% (575.04–989.04) · ATM IV 34.9% · P/C ओपन इंटरेस्ट 1.56
| 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 | |
| 387.00 | 397.00 | 40.3% | 0.98 | 0.0002 | 0.000 | 410 | 0 | 9.80 | 44.1% | -0.03 | 0.0002 | -0.028 | ||||
| 378.00 | 388.00 | 2 | 40.3% | 0.97 | 0.0002 | 0.000 | 420 | 0 | 9.80 | 42.7% | -0.03 | 0.0002 | -0.030 | |||
| 369.00 | 379.00 | 40.2% | 0.97 | 0.0002 | 0.000 | 430 | 0.0500 | 10.00 | 41.6% | -0.03 | 0.0002 | -0.033 | ||||
| 360.00 | 370.00 | 39.9% | 0.97 | 0.0003 | 0.000 | 440 | 0 | 9.80 | 40.1% | -0.04 | 0.0003 | -0.036 | ||||
| 351.00 | 361.00 | 39.6% | 0.96 | 0.0003 | 0.000 | 450 | 0 | 9.80 | 38.8% | -0.04 | 0.0003 | -0.039 | ||||
| 342.00 | 352.00 | 39.2% | 0.96 | 0.0003 | 0.000 | 460 | 1.00 | 11.00 | 39.3% | -0.05 | 0.0003 | -0.042 | ||||
| 333.00 | 343.00 | 38.7% | 0.95 | 0.0004 | 0.000 | 470 | 2.00 | 12.00 | 39.4% | -0.05 | 0.0004 | -0.045 | ||||
| 325.00 | 335.00 | 39.5% | 0.95 | 0.0004 | -0.003 | 480 | 2.10 | 12.00 | 38.2% | -0.06 | 0.0004 | -0.049 | ||||
| 316.00 | 326.00 | 38.8% | 0.94 | 0.0004 | -0.008 | 490 | 3.00 | 13.00 | 38.1% | -0.06 | 0.0004 | -0.052 | ||||
| 307.00 | 317.00 | 38.2% | 0.94 | 0.0004 | -0.012 | 500 | 4.00 | 14.00 | 37.9% | -0.07 | 0.0005 | -0.056 | ||||
| 299.00 | 309.00 | 38.5% | 0.93 | 0.0005 | -0.017 | 510 | 5.10 | 15.00 | 37.8% | -0.07 | 0.0005 | -0.059 | ||||
| 291.00 | 300.00 | 37.8% | 0.92 | 0.0005 | -0.022 | 520 | 7.00 | 17.00 | 38.3% | -0.08 | 0.0005 | -0.063 | ||||
| 282.00 | 292.00 | 37.9% | 0.92 | 0.0006 | -0.027 | 530 | 8.00 | 18.00 | 37.9% | -0.09 | 0.0006 | -0.067 | ||||
| 274.00 | 284.00 | 37.9% | 0.91 | 0.0006 | -0.032 | 540 | 9.10 | 19.00 | 37.5% | -0.10 | 0.0006 | -0.071 | ||||
| 266.00 | 276.00 | 37.8% | 0.90 | 0.0006 | -0.037 | 550 | 11.00 | 21.00 | 4 | 37.7% | -0.10 | 0.0006 | -0.075 | |||
| 258.00 | 268.00 | 37.6% | 0.89 | 0.0007 | -0.042 | 560 | 12.10 | 22.00 | 5 | 37.1% | -0.11 | 0.0007 | -0.079 | |||
| 250.00 | 260.00 | 37.4% | 0.88 | 0.0007 | -0.048 | 570 | 14.00 | 24.00 | 2 | 37.2% | -0.12 | 0.0007 | -0.083 | |||
| 242.00 | 252.00 | 37.1% | 0.88 | 0.0008 | -0.053 | 580 | 16.00 | 26.00 | 1 | 37.1% | -0.13 | 0.0008 | -0.087 | |||
| 235.00 | 245.00 | 37.4% | 0.87 | 0.0008 | -0.058 | 590 | 18.00 | 28.00 | 37.0% | -0.14 | 0.0008 | -0.091 | ||||
| 227.00 | 237.00 | 37.0% | 0.86 | 0.0008 | -0.063 | 600 | 20.00 | 30.00 | 3 | 36.8% | -0.15 | 0.0009 | -0.096 | |||
| 220.00 | 230.00 | 37.0% | 0.85 | 0.0009 | -0.068 | 610 | 22.00 | 32.00 | 4 | 36.6% | -0.16 | 0.0009 | -0.100 | |||
| 213.00 | 223.00 | 36.5% | 0.83 | 0.0009 | -0.073 | 620 | 25.00 | 35.00 | 1 | 36.8% | -0.17 | 0.0010 | -0.104 | |||
| 205.00 | 215.00 | 36.5% | 0.82 | 0.0010 | -0.078 | 630 | 27.00 | 37.00 | 5 | 36.4% | -0.19 | 0.0010 | -0.108 | |||
| 198.00 | 208.00 | 36.4% | 0.81 | 0.0010 | -0.083 | 640 | 30.00 | 40.00 | 36.5% | -0.20 | 0.0011 | -0.112 | ||||
| 192.00 | 202.00 | 36.2% | 0.80 | 0.0010 | -0.087 | 650 | 33.00 | 43.00 | 55 | 36.4% | -0.21 | 0.0011 | -0.115 | |||
| 185.00 | 195.00 | 36.4% | 0.79 | 0.0011 | -0.092 | 660 | 36.00 | 45.00 | 1 | 36.1% | -0.22 | 0.0012 | -0.119 | |||
| 172.00 | 182.00 | 36.2% | 0.76 | 0.0012 | -0.101 | 680 | 42.00 | 52.00 | 20 | 36.0% | -0.25 | 0.0012 | -0.126 | |||
| 159.00 | 169.00 | 35.8% | 0.74 | 0.0012 | -0.109 | 700 | 49.00 | 58.00 | 22 | 35.6% | -0.28 | 0.0013 | -0.133 | |||
| 147.00 | 157.00 | 35.5% | 0.71 | 0.0013 | -0.116 | 720 | 56.00 | 66.00 | 16 | 35.4% | -0.31 | 0.0014 | -0.139 | |||
| 136.00 | 146.00 | 35.4% | 0.68 | 0.0014 | -0.122 | 740 | 64.00 | 74.00 | 7 | 35.1% | -0.34 | 0.0015 | -0.144 | |||
| 125.00 | 135.00 | 3 | 35.1% | 0.65 | 0.0014 | -0.128 | 760 | 73.00 | 83.00 | 1 | 35.0% | -0.37 | 0.0016 | -0.148 | ||
| 115.00 | 125.00 | 35.0% | 0.62 | 0.0015 | -0.133 | 780 | 82.00 | 92.00 | 5 | 34.8% | -0.40 | 0.0016 | -0.152 | |||
| 105.00 | 115.00 | 34.7% | 0.59 | 0.0015 | -0.137 | 800 | 93.00 | 102.00 | 2 | 34.6% | -0.44 | 0.0017 | -0.155 | |||
| 96.00 | 106.00 | 4 | 34.5% | 0.56 | 0.0015 | -0.140 | 820 | 103.00 | 113.00 | 4 | 34.5% | -0.47 | 0.0017 | -0.157 | ||
| 88.00 | 98.00 | 3 | 34.5% | 0.54 | 0.0016 | -0.142 | 840 | 115.00 | 125.00 | 34.4% | -0.50 | 0.0018 | -0.158 | |||
| 80.00 | 90.00 | 1 | 34.3% | 0.51 | 0.0016 | -0.143 | 860 | 127.00 | 137.00 | 34.2% | -0.53 | 0.0018 | -0.158 | |||
| 73.00 | 83.00 | 34.3% | 0.48 | 0.0016 | -0.143 | 880 | 140.00 | 150.00 | 34.2% | -0.57 | 0.0018 | -0.158 | ||||
| 67.00 | 77.00 | 15 | 34.1% | 0.45 | 0.0016 | -0.143 | 900 | 154.00 | 164.00 | 34.3% | -0.60 | 0.0018 | -0.157 | |||
| 60.00 | 70.00 | 6 | 34.1% | 0.42 | 0.0015 | -0.142 | 920 | 168.00 | 177.00 | 34.1% | -0.63 | 0.0018 | -0.156 | |||
| 55.00 | 65.00 | 30 | 34.2% | 0.40 | 0.0015 | -0.140 | 940 | 182.00 | 192.00 | 4 | 34.2% | -0.66 | 0.0018 | -0.153 | ||
| 50.00 | 60.00 | 34.2% | 0.37 | 0.0015 | -0.138 | 960 | 198.00 | 207.00 | 34.1% | -0.69 | 0.0018 | -0.150 | ||||
| 45.00 | 55.00 | 1 | 4 | 34.1% | 0.35 | 0.0014 | -0.135 | 980 | 214.00 | 223.00 | 34.2% | -0.72 | 0.0018 | -0.146 | ||
| 42.20 | 51.00 | 6 | 34.5% | 0.33 | 0.0014 | -0.132 | 1,000 | 230.00 | 239.00 | 34.1% | -0.75 | 0.0018 | -0.142 | |||
| 37.00 | 47.00 | 34.3% | 0.31 | 0.0014 | -0.129 | 1,020 | 247.00 | 256.00 | 34.2% | -0.78 | 0.0018 | -0.138 | ||||
| 33.00 | 43.00 | 34.1% | 0.29 | 0.0013 | -0.125 | 1,040 | 264.00 | 274.00 | 34.5% | -0.80 | 0.0018 | -0.133 | ||||
| 30.00 | 40.00 | 34.3% | 0.27 | 0.0013 | -0.121 | 1,060 | 281.00 | 291.00 | 34.5% | -0.83 | 0.0017 | -0.128 | ||||
| 27.00 | 37.00 | 1 | 34.3% | 0.25 | 0.0012 | -0.117 | 1,080 | 299.00 | 308.00 | 34.0% | -0.85 | 0.0017 | -0.122 | |||
| 24.00 | 34.00 | 1 | 34.3% | 0.23 | 0.0012 | -0.112 | 1,100 | 318.00 | 328.00 | 34.9% | -0.88 | 0.0017 | -0.124 | |||
| 22.00 | 32.00 | 1 | 34.5% | 0.22 | 0.0011 | -0.108 | 1,120 | 336.00 | 345.00 | 34.2% | -0.90 | 0.0017 | -0.120 | |||
| 19.10 | 29.00 | 34.2% | 0.20 | 0.0011 | -0.104 | 1,140 | 355.00 | 364.00 | 34.3% | -0.93 | 0.0018 | -0.122 | ||||
| 17.00 | 27.00 | 34.3% | 0.19 | 0.0010 | -0.099 | 1,160 | 374.00 | 383.00 | 33.8% | -0.95 | 0.0016 | -0.110 | ||||
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 — Sep 17, 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