REGN opsiyon zinciri Regeneron Pharmaceuticals, Inc.

Vade Cboe delayed options data · itibarıyla 00:43 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±8.4% (716.69–847.39) · ATM IV 35.3% · P/C açık pozisyon 1.07

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
379.00	387.90			93.9%	1.00	0.0000	0.000	400	0	5.10		6	122.4%	-0.00	0.0000	-0.008
369.00	377.90			89.5%	1.00	0.0000	0.000	410	0	5.10			118.4%	-0.00	0.0000	-0.009
359.00	367.90			85.3%	1.00	0.0000	0.000	420	0	5.10		23	114.5%	-0.00	0.0000	-0.010
349.10	358.00			84.1%	1.00	0.0000	0.000	430	0	5.10		3	110.7%	-0.00	0.0000	-0.011
339.10	348.00			80.1%	1.00	0.0000	0.000	440	0	5.10		9	106.9%	-0.00	0.0000	-0.013
329.20	338.10		2	78.9%	1.00	0.0000	0.000	450	0	5.10		18	103.3%	-0.00	0.0000	-0.015
319.30	328.20			77.5%	1.00	0.0000	0.000	460	0	4.90		12	99.7%	-0.00	0.0000	-0.017
309.30	318.20			73.8%	1.00	0.0001	0.000	470	0	4.90		2	96.2%	-0.00	0.0001	-0.019
299.40	308.30		8	72.4%	1.00	0.0001	0.000	480	0	4.90		6	92.8%	-0.00	0.0001	-0.021
289.40	298.30			68.9%	1.00	0.0001	0.000	490	0	4.90			89.4%	-0.00	0.0001	-0.025
279.40	288.30			65.4%	1.00	0.0001	0.000	500	0	4.90		6	86.1%	-0.00	0.0001	-0.028
259.60	268.50		3	62.4%	0.99	0.0001	-0.003	520	0	4.90		28	79.6%	-0.01	0.0001	-0.036
239.70	248.60		1	57.7%	0.99	0.0002	-0.016	540	0	4.90		43	73.3%	-0.01	0.0002	-0.047
219.90	228.80		4	54.2%	0.99	0.0003	-0.033	560	0	4.90		83	67.2%	-0.01	0.0003	-0.062
210.00	218.90			52.4%	0.98	0.0003	-0.042	570	0	4.90			64.2%	-0.02	0.0003	-0.070
205.10	214.00			52.0%	0.98	0.0004	-0.048	575	0	4.90			62.8%	-0.02	0.0004	-0.075
200.10	209.00		2	50.5%	0.98	0.0004	-0.053	580	0	4.90		46	61.3%	-0.02	0.0004	-0.080
195.20	204.10			49.6%	0.98	0.0004	-0.059	585	0	4.90			59.9%	-0.02	0.0004	-0.086
190.30	199.20			48.6%	0.98	0.0004	-0.065	590	0	4.90		5	58.4%	-0.02	0.0005	-0.091
185.40	194.30			48.9%	0.98	0.0005	-0.072	595	0	4.90		1	57.0%	-0.02	0.0005	-0.097
180.50	189.40		5	48.2%	0.97	0.0005	-0.079	600	0.0500	7.20		149	60.4%	-0.03	0.0006	-0.104
176.50	184.50			50.4%	0.97	0.0006	-0.086	605	0	4.90			54.1%	-0.03	0.0006	-0.111
171.70	179.00			48.1%	0.97	0.0006	-0.094	610	0.0500	7.50	4	6	58.0%	-0.03	0.0006	-0.118
166.80	174.10			47.2%	0.97	0.0007	-0.102	615	0	4.90		3	51.3%	-0.03	0.0007	-0.126
160.90	169.80		14	45.2%	0.96	0.0008	-0.111	620	0.0500	7.90		37	55.6%	-0.04	0.0008	-0.134
156.10	165.00			44.9%	0.96	0.0008	-0.120	625	0	4.90			48.5%	-0.04	0.0008	-0.143
151.20	160.00			43.8%	0.96	0.0009	-0.130	630	0	4.90			47.1%	-0.05	0.0009	-0.152
146.00	155.00			41.9%	0.95	0.0010	-0.140	635	0	4.90		1	45.7%	-0.05	0.0010	-0.161
141.00	150.30		9	41.2%	0.95	0.0010	-0.151	640	0.0500	8.20		26	50.1%	-0.05	0.0011	-0.172
137.80	145.10			43.3%	0.94	0.0011	-0.162	645	0	4.90			43.0%	-0.06	0.0012	-0.182
133.10	140.40		2	42.9%	0.94	0.0012	-0.174	650	0.0500	8.10	1	16	47.0%	-0.06	0.0013	-0.193
128.40	135.60			42.4%	0.93	0.0013	-0.186	655	0	4.90	2	14	40.2%	-0.07	0.0014	-0.205
123.70	130.90		10	41.9%	0.92	0.0014	-0.199	660	0.0500	8.20	1	143	44.1%	-0.08	0.0015	-0.217
119.10	126.40		6	41.7%	0.92	0.0016	-0.212	665	0.2000	8.40		19	43.1%	-0.08	0.0016	-0.230
113.30	122.00		5	39.9%	0.91	0.0017	-0.226	670	0.0500	9.10		65	42.4%	-0.09	0.0017	-0.243
108.70	117.60		14	39.8%	0.90	0.0018	-0.240	675	0.0500	9.30		5	41.1%	-0.10	0.0018	-0.257
104.20	113.00		3	39.4%	0.89	0.0020	-0.255	680	0.0500	9.20		14	39.5%	-0.11	0.0020	-0.271
100.00	108.70		5	39.6%	0.88	0.0021	-0.270	685	0.0500	9.60		3	38.4%	-0.12	0.0021	-0.285
95.30	104.00	1	45	38.7%	0.87	0.0022	-0.285	690	0.6500	9.80		19	37.8%	-0.13	0.0023	-0.300
91.10	99.90		8	38.9%	0.86	0.0024	-0.301	695	1.30	10.50		11	37.7%	-0.14	0.0024	-0.315
86.40	95.80		20	38.4%	0.85	0.0026	-0.317	700	2.00	11.10		62	37.4%	-0.15	0.0026	-0.331
82.00	91.70		3	38.1%	0.84	0.0027	-0.333	705	2.65	12.00		9	37.2%	-0.17	0.0028	-0.346
78.50	86.80		5	37.8%	0.82	0.0029	-0.349	710	3.40	12.90		8	37.0%	-0.18	0.0029	-0.361
75.00	83.20		8	38.4%	0.81	0.0031	-0.365	715	4.30	13.10		11	36.2%	-0.19	0.0031	-0.377
71.00	78.90		12	37.9%	0.79	0.0032	-0.381	720	5.70	12.90		20	35.4%	-0.21	0.0033	-0.392
67.00	74.80		18	37.5%	0.78	0.0034	-0.397	725	7.00	15.60	1	9	36.6%	-0.23	0.0034	-0.406
63.00	71.30		9	37.3%	0.76	0.0036	-0.412	730	8.00	16.50	1	24	36.1%	-0.24	0.0036	-0.421
60.00	67.40		4	37.5%	0.74	0.0038	-0.426	735	9.20	17.70		8	35.8%	-0.26	0.0038	-0.434
56.00	63.70		12	37.0%	0.72	0.0039	-0.440	740	11.00	19.10		160	36.0%	-0.28	0.0040	-0.447
53.00	60.20		11	37.1%	0.70	0.0041	-0.453	745	12.00	20.60		16	35.5%	-0.30	0.0041	-0.459
49.00	57.00		35	36.7%	0.68	0.0042	-0.464	750	14.00	22.40		23	35.7%	-0.32	0.0043	-0.470
46.00	53.50		12	36.5%	0.66	0.0044	-0.475	755	16.00	23.90		7	35.6%	-0.34	0.0044	-0.480
43.00	50.40	1	26	36.5%	0.64	0.0045	-0.484	760	18.00	25.70		17	35.5%	-0.37	0.0045	-0.488
40.00	47.40		12	36.4%	0.61	0.0046	-0.492	765	20.00	27.70		16	35.4%	-0.39	0.0046	-0.495
37.00	44.50		17	36.2%	0.59	0.0047	-0.498	770	22.00	30.10		24	35.5%	-0.41	0.0047	-0.500
34.00	42.00		4	36.1%	0.57	0.0048	-0.502	775	24.00	32.00		13	35.1%	-0.44	0.0048	-0.504
31.00	39.20		33	35.7%	0.54	0.0049	-0.505	780	26.10	34.40		11	34.8%	-0.46	0.0049	-0.506
29.00	36.70	1	68	35.9%	0.52	0.0049	-0.506	785	29.90	34.20	11	5	34.0%	-0.49	0.0049	-0.507
26.00	34.60	250	32	35.7%	0.49	0.0049	-0.506	790	31.30	38.90		34	34.4%	-0.51	0.0049	-0.506
24.00	32.20		66	35.7%	0.47	0.0049	-0.503	795	34.00	42.10		27	34.6%	-0.53	0.0049	-0.503
22.00	30.00	1	61	35.6%	0.45	0.0049	-0.499	800	37.00	44.90		24	34.5%	-0.56	0.0049	-0.499
20.00	28.00		17	35.6%	0.42	0.0048	-0.493	805	40.00	47.50		13	34.2%	-0.58	0.0049	-0.493
18.00	26.00		101	35.5%	0.40	0.0048	-0.486	810	43.10	51.30	3	5	34.6%	-0.61	0.0048	-0.486
16.00	24.10		14	35.2%	0.38	0.0047	-0.478	815	46.40	54.40		1	34.5%	-0.63	0.0047	-0.477
14.00	22.60	1	8	35.1%	0.35	0.0046	-0.468	820	50.00	57.80		5	34.6%	-0.65	0.0046	-0.468
13.00	21.00	10	5	35.4%	0.33	0.0045	-0.457	825	53.30	61.30			34.5%	-0.67	0.0046	-0.457
11.20	19.40	1	9	35.0%	0.31	0.0044	-0.445	830	57.00	64.90			34.6%	-0.69	0.0044	-0.445
10.30	18.20		9	35.3%	0.29	0.0042	-0.432	835	61.00	68.50			34.7%	-0.71	0.0043	-0.433
10.30	17.20	3	12	36.3%	0.27	0.0041	-0.418	840	64.30	72.10			34.2%	-0.73	0.0042	-0.420
8.00	15.80	2	6	35.4%	0.25	0.0040	-0.404	845	68.00	76.00			34.1%	-0.75	0.0040	-0.406
8.00	14.50	1	30	36.0%	0.24	0.0038	-0.390	850	72.00	80.10		1	34.2%	-0.77	0.0039	-0.392
6.00	13.70		24	35.4%	0.22	0.0036	-0.375	855	76.30	84.10		5	34.3%	-0.79	0.0037	-0.378
5.00	12.90	4	18	35.4%	0.20	0.0035	-0.360	860	80.10	88.20		7	34.0%	-0.80	0.0036	-0.363
5.20	8.80	4	12	33.6%	0.19	0.0033	-0.345	865	85.00	92.40			34.6%	-0.82	0.0034	-0.348
3.70	11.70		4	36.0%	0.18	0.0032	-0.330	870	89.70	96.70			35.0%	-0.83	0.0033	-0.334
2.80	10.60		4	35.6%	0.16	0.0030	-0.315	875	93.00	101.90			34.8%	-0.85	0.0031	-0.320
3.60	8.00	2	108	35.1%	0.15	0.0028	-0.300	880	97.40	106.10			34.7%	-0.86	0.0030	-0.305
1.00	8.90	7		34.6%	0.14	0.0027	-0.286	885	102.00	110.70			34.9%	-0.87	0.0028	-0.292
0.6000	9.10		1	35.5%	0.13	0.0025	-0.272	890	106.80	115.30			35.4%	-0.88	0.0027	-0.278
1.20	9.20		1	37.3%	0.12	0.0024	-0.258	895	111.00	119.90			35.0%	-0.89	0.0026	-0.265
1.95	8.70	1	84	38.6%	0.11	0.0022	-0.245	900	115.70	124.50			35.1%	-0.90	0.0024	-0.253
0.0500	8.50		5	37.4%	0.10	0.0021	-0.232	905	120.30	129.20			35.1%	-0.91	0.0023	-0.240
0.0500	8.80			38.8%	0.10	0.0020	-0.220	910	125.10	134.00			35.5%	-0.92	0.0022	-0.228
0.0500	8.80			39.8%	0.09	0.0019	-0.208	915	129.80	138.70			35.8%	-0.93	0.0021	-0.217
0.0500	8.60		4	40.6%	0.08	0.0018	-0.196	920	134.60	143.50			35.6%	-0.93	0.0020	-0.207
0.0500	8.20			41.1%	0.08	0.0016	-0.185	925	139.50	148.40			36.1%	-0.94	0.0019	-0.197
0.0500	8.10		1	41.9%	0.07	0.0015	-0.175	930	144.30	153.20			36.0%	-0.95	0.0018	-0.185
0	4.90		2	38.1%	0.06	0.0014	-0.165	935	149.20	158.00			36.4%	-0.95	0.0016	-0.173
0.2000	7.90		14	44.1%	0.06	0.0014	-0.156	940	154.10	163.00			36.7%	-0.96	0.0016	-0.167
0.0500	7.80		2	44.4%	0.05	0.0013	-0.147	945	159.00	167.90			36.9%	-0.96	0.0015	-0.160
0.0500	8.10			45.7%	0.05	0.0012	-0.139	950	163.90	172.80			36.9%	-0.97	0.0015	-0.150
0	7.70		3	46.1%	0.05	0.0011	-0.131	955	168.90	177.80			37.7%	-0.97	0.0014	-0.141
0	4.90		11	42.5%	0.04	0.0010	-0.123	960	173.80	182.70			37.3%	-0.98	0.0013	-0.127
0	4.90			43.3%	0.04	0.0010	-0.116	965	178.80	187.70			38.1%	-0.98	0.0012	-0.115
0	4.90			44.1%	0.04	0.0009	-0.109	970	183.80	192.70			38.9%	-0.99	0.0010	-0.113
0	4.90			45.0%	0.03	0.0008	-0.103	975	188.70	197.60			37.4%	-0.99	0.0009	-0.108
0	7.50		75	50.2%	0.03	0.0008	-0.097	980	193.70	202.60			38.1%	-0.99	0.0008	-0.104
0	4.90			46.6%	0.03	0.0007	-0.091	985	198.70	207.60			38.9%	-0.99	0.0007	-0.099
0	4.90		1	47.4%	0.03	0.0007	-0.086	990	203.70	212.60			39.6%	-1.00	0.0006	-0.086
0	4.90			48.2%	0.03	0.0006	-0.081	995	208.70	217.60			40.3%	-1.00	0.0004	-0.085
0	4.90		69	49.0%	0.02	0.0006	-0.076	1,000	213.70	222.60			41.0%	-1.00	0.0003	-0.085
0	5.10			50.5%	0.02	0.0005	-0.068	1,010	223.70	232.60			42.4%	-1.00	0.0001	-0.085
0	4.90		3	52.0%	0.02	0.0004	-0.060	1,020	233.70	242.60			43.8%	-1.00	0.0000	-0.085
0	4.90			53.6%	0.01	0.0004	-0.053	1,030	243.70	252.60			45.2%	-1.00	0.0000	-0.085
0	4.90		1	55.0%	0.01	0.0004	-0.047	1,040	253.70	262.60			46.6%	-1.00	0.0000	-0.085
0	4.90			56.5%	0.01	0.0003	-0.042	1,050	263.70	272.60			47.9%	-1.00	0.0000	-0.085
0	4.90		1	57.9%	0.01	0.0003	-0.037	1,060	273.70	282.60			49.2%	-1.00	0.0000	-0.085
0	4.90		1	59.4%	0.01	0.0002	-0.033	1,070	283.70	292.60			50.5%	-1.00	0.0000	-0.085
0	5.10			60.8%	0.01	0.0002	-0.030	1,080	293.70	302.60			51.8%	-1.00	0.0000	-0.085
0	4.90			62.1%	0.01	0.0002	-0.026	1,090	303.70	312.60			53.1%	-1.00	0.0000	-0.085
0	4.90			63.5%	0.01	0.0002	-0.024	1,100	313.70	322.60			54.4%	-1.00	0.0000	-0.085
0	4.90			64.8%	0.01	0.0001	-0.021	1,110	323.70	332.60			55.6%	-1.00	0.0000	-0.085
0	4.90			66.1%	0.00	0.0001	-0.019	1,120	333.70	342.60			56.9%	-1.00	0.0000	-0.085
0	4.90		2	67.5%	0.00	0.0001	-0.017	1,130	343.70	352.60			58.1%	-1.00	0.0000	-0.085
0	4.90		13	68.7%	0.00	0.0001	-0.015	1,140	353.70	362.60			59.3%	-1.00	0.0000	-0.085
0	4.90		6	70.0%	0.00	0.0001	-0.013	1,150	363.70	372.60			60.5%	-1.00	0.0000	-0.085
0	5.10		1	71.3%	0.00	0.0001	-0.012	1,160	373.70	382.60			61.7%	-1.00	0.0000	-0.085

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

REGN opsiyon zinciri Regeneron Pharmaceuticals, Inc.

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim