REGN 期权链 Regeneron Pharmaceuticals, Inc.

到期日 Cboe delayed options data · 截至 15:42 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±8.4% (728.79–863.19) · ATM IV 36.1% · P/C 未平仓量 0.91

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
393.70	402.80			94.0%	1.00	0.0000	0.000	400	0	4.90		6	126.6%	-0.00	0.0000	-0.017
383.50	392.90			87.0%	1.00	0.0000	0.000	410	0	4.90			122.6%	-0.00	0.0000	-0.019
373.80	382.90			88.7%	1.00	0.0000	0.000	420	0	4.90		23	118.6%	-0.00	0.0000	-0.021
363.60	373.00			82.4%	1.00	0.0000	0.000	430	0	4.90		3	114.8%	-0.00	0.0000	-0.023
353.90	363.00			83.6%	1.00	0.0000	0.000	440	0	4.90		9	111.0%	-0.00	0.0000	-0.025
344.00	353.00		2	81.0%	1.00	0.0001	0.000	450	0	4.90		18	107.3%	-0.00	0.0001	-0.028
334.00	343.00			77.1%	1.00	0.0001	0.000	460	0	4.90		12	103.7%	-0.00	0.0001	-0.031
324.10	333.00			74.7%	1.00	0.0001	0.000	470	0	4.90		2	100.2%	-0.00	0.0001	-0.034
313.90	323.00		8	67.4%	0.99	0.0001	0.000	480	0	4.90		6	96.7%	-0.01	0.0001	-0.037
304.20	313.00			68.7%	0.99	0.0001	-0.002	490	0	4.90			93.3%	-0.01	0.0001	-0.041
294.10	303.00			63.4%	0.99	0.0001	-0.007	500	0	4.90		6	90.0%	-0.01	0.0001	-0.046
274.50	283.00		3	62.0%	0.99	0.0002	-0.020	520	0	4.90		28	83.5%	-0.01	0.0002	-0.056
254.70	263.00		1	57.7%	0.99	0.0002	-0.034	540	0	4.90		43	77.1%	-0.01	0.0002	-0.068
234.60	243.00		4	50.1%	0.98	0.0003	-0.052	560	0	4.90		83	71.0%	-0.02	0.0003	-0.083
225.10	233.00			52.0%	0.98	0.0003	-0.062	570	0	4.90			68.0%	-0.02	0.0003	-0.092
220.20	229.00			57.0%	0.98	0.0004	-0.067	575	0	4.90	25		66.6%	-0.02	0.0004	-0.097
215.00	224.00		2	54.6%	0.98	0.0004	-0.073	580	0	4.90		46	65.1%	-0.02	0.0004	-0.102
210.00	219.00			53.1%	0.98	0.0004	-0.079	585	0	4.90			63.6%	-0.02	0.0004	-0.108
205.10	214.00			52.2%	0.98	0.0004	-0.085	590	0	4.90		5	62.2%	-0.02	0.0004	-0.113
200.30	209.00			51.6%	0.97	0.0005	-0.091	595	0	4.90		1	60.7%	-0.03	0.0005	-0.119
195.30	204.00		5	50.2%	0.97	0.0005	-0.098	600	0	4.90		149	59.3%	-0.03	0.0005	-0.126
190.50	199.00			49.6%	0.97	0.0006	-0.105	605	0	4.90			57.9%	-0.03	0.0006	-0.132
185.60	194.00			48.6%	0.97	0.0006	-0.113	610	0	4.90		4	56.5%	-0.03	0.0006	-0.139
181.00	189.00			48.6%	0.97	0.0006	-0.121	615	0	4.90		3	55.0%	-0.04	0.0006	-0.146
176.10	184.00		14	47.6%	0.96	0.0007	-0.129	620	0	4.90		37	53.6%	-0.04	0.0007	-0.154
171.00	179.00			45.9%	0.96	0.0007	-0.138	625	0	4.90			52.2%	-0.04	0.0008	-0.162
166.20	174.00			45.1%	0.96	0.0008	-0.146	630	0	4.90			50.9%	-0.04	0.0008	-0.170
161.40	169.00			44.4%	0.95	0.0009	-0.156	635	0	4.90		1	49.5%	-0.05	0.0009	-0.179
156.80	165.00		9	46.6%	0.95	0.0009	-0.166	640	0	4.90		26	48.1%	-0.05	0.0009	-0.188
152.00	160.00			45.6%	0.94	0.0010	-0.176	645	0	4.90			46.7%	-0.06	0.0010	-0.198
146.90	155.00		2	44.0%	0.94	0.0011	-0.186	650	0.0500	8.70		16	51.9%	-0.06	0.0011	-0.208
142.20	150.00			43.2%	0.94	0.0012	-0.197	655	0.0500	8.80		14	50.6%	-0.07	0.0012	-0.218
137.40	145.00		10	42.2%	0.93	0.0012	-0.209	660	0.0500	8.90		143	49.2%	-0.07	0.0012	-0.229
132.70	141.00		6	43.2%	0.93	0.0013	-0.221	665	0.0500	9.00		19	47.9%	-0.08	0.0013	-0.241
128.00	136.00		5	42.3%	0.92	0.0014	-0.233	670	0.0500	9.10		65	46.5%	-0.08	0.0014	-0.253
123.40	131.00		14	41.4%	0.91	0.0015	-0.246	675	0.5500	9.20	1	5	45.8%	-0.09	0.0015	-0.265
118.80	127.00		3	42.0%	0.91	0.0016	-0.259	680	0.7500	9.20	1	14	44.6%	-0.10	0.0016	-0.277
114.20	122.00		5	41.1%	0.90	0.0018	-0.273	685	0.0500	9.60		3	42.7%	-0.10	0.0018	-0.291
109.60	118.00		44	41.3%	0.89	0.0019	-0.287	690	0.4000	10.00		19	42.1%	-0.11	0.0019	-0.304
105.10	113.00		8	40.4%	0.88	0.0020	-0.301	695	0.8500	10.00		11	41.0%	-0.12	0.0020	-0.318
100.20	109.00		20	40.1%	0.87	0.0021	-0.316	700	3.00	10.00		62	41.8%	-0.13	0.0022	-0.332
95.80	104.00		3	39.1%	0.86	0.0023	-0.331	705	1.95	11.00		9	40.2%	-0.14	0.0023	-0.346
91.40	100.00		5	39.1%	0.85	0.0024	-0.346	710	2.55	11.00		8	39.2%	-0.15	0.0024	-0.360
87.10	96.00		8	39.1%	0.84	0.0026	-0.362	715	3.20	12.00		11	39.1%	-0.16	0.0026	-0.375
82.90	92.00		12	39.0%	0.83	0.0027	-0.377	720	4.00	13.00		20	39.0%	-0.18	0.0027	-0.390
78.70	88.00		18	38.8%	0.81	0.0029	-0.392	725	4.80	13.20		10	38.1%	-0.19	0.0029	-0.404
74.70	84.00		9	38.6%	0.80	0.0030	-0.407	730	7.30	14.00		25	39.0%	-0.20	0.0031	-0.419
70.70	80.00		4	38.4%	0.78	0.0032	-0.423	735	6.70	16.00		8	38.3%	-0.22	0.0032	-0.433
66.80	76.00		12	38.0%	0.77	0.0034	-0.437	740	7.80	17.00		160	38.0%	-0.24	0.0034	-0.447
63.10	72.00		11	37.7%	0.75	0.0035	-0.452	745	9.10	18.80		16	38.2%	-0.25	0.0035	-0.461
59.80	69.00		35	38.2%	0.73	0.0037	-0.465	750	10.40	20.00		23	37.9%	-0.27	0.0037	-0.473
57.10	65.00		12	38.3%	0.71	0.0038	-0.478	755	12.00	21.50		7	37.9%	-0.29	0.0038	-0.485
53.20	62.00		26	38.1%	0.70	0.0040	-0.490	760	13.30	20.10	6	17	35.8%	-0.31	0.0040	-0.497
50.00	58.60		12	38.0%	0.68	0.0041	-0.501	765	15.90	22.10		16	36.4%	-0.33	0.0041	-0.507
46.30	55.00		17	37.4%	0.65	0.0042	-0.511	770	17.00	26.10		24	37.3%	-0.35	0.0042	-0.516
43.30	52.00		4	37.4%	0.63	0.0044	-0.520	775	19.00	28.10		13	37.2%	-0.37	0.0044	-0.524
41.00	49.00		33	37.6%	0.61	0.0044	-0.527	780	21.00	30.20		11	37.2%	-0.39	0.0045	-0.531
39.90	45.80		69	38.3%	0.59	0.0045	-0.533	785	23.00	30.80		12	36.1%	-0.42	0.0046	-0.536
37.60	40.60		250	37.1%	0.57	0.0046	-0.537	790	25.00	32.70		34	35.8%	-0.44	0.0046	-0.540
33.90	37.90		66	36.4%	0.54	0.0047	-0.540	795	27.60	35.00		27	35.7%	-0.46	0.0047	-0.542
30.50	35.50	2	61	35.9%	0.52	0.0047	-0.541	800	30.00	38.40		24	36.1%	-0.49	0.0047	-0.543
29.50	33.10		17	36.6%	0.50	0.0047	-0.541	805	32.40	39.90		13	35.3%	-0.51	0.0047	-0.542
24.60	33.80		101	36.7%	0.47	0.0047	-0.539	810	35.20	43.80		8	35.9%	-0.53	0.0047	-0.539
23.40	28.80		14	35.6%	0.45	0.0047	-0.535	815	38.00	47.30		1	36.1%	-0.56	0.0047	-0.536
22.70	29.30		8	37.6%	0.43	0.0046	-0.530	820	41.00	50.60		5	36.2%	-0.58	0.0047	-0.530
21.20	24.60		13	36.3%	0.40	0.0046	-0.523	825	44.10	53.30			36.0%	-0.60	0.0046	-0.523
18.40	22.80		10	35.7%	0.38	0.0045	-0.515	830	48.00	56.60			36.4%	-0.62	0.0046	-0.516
16.60	23.60		9	37.0%	0.36	0.0044	-0.506	835	51.00	59.60			36.0%	-0.64	0.0045	-0.507
13.60	22.40		15	36.3%	0.34	0.0043	-0.496	840	54.00	63.40			35.9%	-0.66	0.0044	-0.497
13.10	20.50		7	36.6%	0.32	0.0042	-0.485	845	58.00	67.20			36.3%	-0.69	0.0043	-0.486
12.00	17.90		31	36.0%	0.30	0.0041	-0.473	850	62.00	70.80		1	36.5%	-0.70	0.0042	-0.475
9.80	18.20		24	36.4%	0.28	0.0040	-0.461	855	65.00	74.60		5	36.0%	-0.72	0.0040	-0.462
9.00	16.00		18	36.0%	0.27	0.0038	-0.447	860	69.00	78.20		7	36.0%	-0.74	0.0039	-0.450
9.00	15.60	1	12	37.2%	0.25	0.0037	-0.434	865	73.00	82.00			36.0%	-0.76	0.0038	-0.437
7.20	14.80		4	36.9%	0.23	0.0036	-0.420	870	77.00	86.10			36.0%	-0.77	0.0037	-0.423
6.00	14.00		4	36.8%	0.22	0.0034	-0.406	875	81.00	90.10			35.9%	-0.79	0.0035	-0.410
7.10	9.70	2	109	35.7%	0.20	0.0033	-0.392	880	86.00	94.40			36.7%	-0.80	0.0034	-0.396
3.80	11.90		7	36.1%	0.19	0.0031	-0.378	885	90.00	98.80			36.7%	-0.82	0.0032	-0.382
2.80	11.60		1	36.3%	0.18	0.0030	-0.364	890	94.00	103.20			36.5%	-0.83	0.0031	-0.368
2.00	10.90		1	36.1%	0.17	0.0028	-0.350	895	98.00	107.60			36.3%	-0.84	0.0030	-0.355
1.10	10.30		85	35.9%	0.16	0.0027	-0.336	900	103.00	112.00			36.9%	-0.85	0.0028	-0.341
1.00	9.90		5	36.5%	0.15	0.0026	-0.322	905	107.00	116.60			36.5%	-0.86	0.0027	-0.328
0.0500	9.70			36.4%	0.14	0.0024	-0.309	910	112.00	121.10			37.1%	-0.87	0.0026	-0.315
0.0500	9.50			37.3%	0.13	0.0023	-0.296	915	116.10	125.30			36.1%	-0.88	0.0025	-0.302
0.0500	9.30		4	38.1%	0.12	0.0022	-0.284	920	121.00	130.00			36.6%	-0.89	0.0024	-0.290
0.0500	9.10			38.9%	0.11	0.0021	-0.272	925	126.00	134.70			37.2%	-0.90	0.0023	-0.279
0.0500	8.90		1	39.7%	0.10	0.0020	-0.260	930	130.20	139.50			36.7%	-0.91	0.0022	-0.268
0.0500	8.80		2	40.6%	0.10	0.0019	-0.249	935	135.00	144.30			37.0%	-0.92	0.0021	-0.257
0.5000	8.70		14	42.0%	0.09	0.0018	-0.238	940	140.00	149.10			37.5%	-0.92	0.0020	-0.246
0.0500	8.50		2	42.2%	0.09	0.0017	-0.227	945	145.00	153.90			38.1%	-0.93	0.0019	-0.235
0.0500	8.40			43.0%	0.08	0.0016	-0.217	950	149.40	158.80			37.5%	-0.94	0.0018	-0.226
0	4.90		3	38.8%	0.07	0.0015	-0.207	955	154.30	163.60			37.6%	-0.94	0.0017	-0.218
0	4.90		11	39.7%	0.07	0.0014	-0.198	960	159.20	168.50			37.9%	-0.95	0.0016	-0.211
0	4.90			40.6%	0.07	0.0013	-0.189	965	164.10	173.20			37.2%	-0.95	0.0016	-0.203
0	4.90			41.4%	0.06	0.0013	-0.180	970	169.00	178.10			37.0%	-0.96	0.0015	-0.194
0	4.90			42.3%	0.06	0.0012	-0.172	975	174.00	183.30			38.8%	-0.96	0.0014	-0.183
0	4.90		75	43.1%	0.05	0.0011	-0.165	980	179.00	188.00			38.0%	-0.97	0.0014	-0.173
0	4.90			43.9%	0.05	0.0011	-0.157	985	184.00	193.00			38.7%	-0.97	0.0013	-0.163
0	4.90		1	44.7%	0.05	0.0010	-0.150	990	189.00	198.20			40.7%	-0.97	0.0012	-0.160
0	4.90			45.5%	0.04	0.0010	-0.143	995	194.00	202.90			39.0%	-0.98	0.0011	-0.156
0	4.90		69	46.4%	0.04	0.0009	-0.137	1,000	199.00	207.90			39.8%	-0.98	0.0010	-0.150
0	4.90			47.9%	0.04	0.0008	-0.125	1,010	209.00	217.90			41.2%	-0.98	0.0009	-0.133
0	4.90		3	49.5%	0.03	0.0007	-0.114	1,020	219.00	228.10			44.7%	-0.99	0.0008	-0.114
0	4.90			51.1%	0.03	0.0006	-0.104	1,030	229.00	237.90			44.0%	-0.99	0.0006	-0.112
0	4.90		1	52.6%	0.03	0.0006	-0.095	1,040	239.00	248.10			47.6%	-0.99	0.0004	-0.107
0	4.90			54.1%	0.02	0.0005	-0.087	1,050	249.00	258.10			49.0%	-1.00	0.0003	-0.101
0	4.90		1	55.5%	0.02	0.0005	-0.079	1,060	259.00	268.10			50.4%	-1.00	0.0002	-0.095
0	4.90		1	57.0%	0.02	0.0004	-0.072	1,070	269.00	278.10			51.8%	-1.00	0.0001	-0.095
0	4.90			58.4%	0.02	0.0004	-0.066	1,080	279.00	288.10			53.2%	-1.00	0.0001	-0.095
0	4.90			59.8%	0.01	0.0003	-0.061	1,090	289.00	298.10			54.5%	-1.00	0.0000	-0.095
0	4.90			61.2%	0.01	0.0003	-0.056	1,100	299.00	308.10			55.9%	-1.00	0.0000	-0.095
0	4.90			62.6%	0.01	0.0003	-0.051	1,110	309.00	318.10			57.2%	-1.00	0.0000	-0.095
0	4.90			63.9%	0.01	0.0002	-0.047	1,120	319.00	328.10			58.5%	-1.00	0.0000	-0.095
0	4.90		2	65.3%	0.01	0.0002	-0.043	1,130	329.00	338.10			59.8%	-1.00	0.0000	-0.095
0	4.90		13	66.6%	0.01	0.0002	-0.040	1,140	339.00	348.10			61.1%	-1.00	0.0000	-0.095
0	4.90		6	67.9%	0.01	0.0002	-0.037	1,150	349.00	358.10			62.3%	-1.00	0.0000	-0.095
0	4.90		1	69.2%	0.01	0.0002	-0.034	1,160	359.00	368.10			63.6%	-1.00	0.0000	-0.095

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Nov 20, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

REGN 期权链 Regeneron Pharmaceuticals, Inc.

波动率微笑 — Nov 20, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品