opzioni / REGN Regeneron Pharmaceuticals

tutti i titoli  ·  titoli  ·  analisi REGN  ·  dashboard
← 01/10 Seduta del 02/10/2026 completa 05/10 →
Spot 735.23  ·  352 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 03/10 03:06 UTC
09/10/267g 16/10/2614g 30/10/2628g 18/12/2677g 19/02/27140g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 141.90 151.00 146.45 — — 590 — — — — 4.90 —
— 137.20 146.00 141.60 — — 595 — — — — 4.90 —
— 132.20 141.00 136.60 — — 600 — — — — 4.90 —
— 127.20 136.00 131.60 — — 605 — — — — 4.90 —
— 122.50 131.00 126.75 — — 610 — — — — 4.90 —
— 117.00 126.00 121.50 — — 615 47.0% -0.02 — — 4.90 —
— 112.30 121.00 116.65 — — 620 — — — — 4.90 —
— 107.30 116.00 111.65 — — 625 — — — — 4.90 —
— 102.30 111.00 106.65 — — 630 — — — — 4.90 —
— 97.40 106.60 102.00 — — 635 — — — — 4.90 —
— 92.70 101.80 97.25 — — 640 — — — — 4.90 —
— 87.50 96.80 92.15 — — 645 — — — — 4.90 —
— 82.50 91.60 87.05 — — 650 — — — — 4.90 —
— 77.90 87.00 82.45 — — 655 — — — — 4.90 —
— 73.00 82.00 77.50 — — 660 — — — — 4.90 —
— 67.90 77.00 72.45 +0.92 38.7% 665 38.7% -0.08 — — 4.90 —
— 63.30 71.80 67.55 +0.91 37.9% 670 37.9% -0.09 — — 4.90 —
— 58.50 67.50 63.00 — — 675 — — 3.92 0.05 7.80 —
— 53.60 62.70 58.15 +0.88 36.5% 680 36.5% -0.13 3.98 0.05 7.90 —
— 49.00 58.30 53.65 +0.86 35.8% 685 35.8% -0.14 3.83 0.05 7.60 —
— 44.20 53.80 49.00 +0.84 35.2% 690 35.2% -0.16 4.22 0.05 8.40 1
2 41.20 47.70 44.45 +0.81 34.6% 695 34.6% -0.19 4.08 0.05 8.10 3
— 36.00 43.50 39.75 +0.79 34.0% 700 34.0% -0.21 4.25 0.90 7.60 —
— 33.00 40.00 36.50 — — 705 — — 4.60 0.20 9.00 —
— 28.00 36.20 32.10 +0.73 33.0% 710 33.0% -0.28 6.08 2.45 9.70 —
— 24.10 33.70 28.90 — — 715 — — 7.35 3.00 11.70 —
— 21.00 29.30 25.15 — — 720 32.0% -0.35 9.20 5.00 13.40 —
— 18.00 26.20 22.10 — — 725 31.7% -0.39 10.55 6.00 15.10 —
— 15.80 22.90 19.35 +0.57 31.3% 730 — — 12.90 9.00 16.80 —
— 12.10 20.30 16.20 — — 735 — — 14.70 11.00 18.40 —
— 10.00 16.70 13.35 +0.48 30.8% 740 — — 17.75 14.00 21.50 —
— 7.30 15.30 11.30 +0.43 30.6% 745 30.6% -0.57 20.60 17.00 24.20 —
— — — — — — 747.5 — — — — — —
— 6.00 11.70 8.85 +0.39 30.4% 750 30.4% -0.61 22.95 20.00 25.90 —
— — — — — — 752.5 — — — — — —
— 4.80 11.70 8.25 — — 755 — — 26.75 23.00 30.50 —
— — — — — — 757.5 — — — — — —
— 2.45 10.80 6.62 +0.31 30.3% 760 30.3% -0.70 30.00 26.00 34.00 —
— 1.40 9.90 5.65 +0.27 30.3% 765 30.3% -0.74 34.25 30.00 38.50 —
— 1.00 8.70 4.85 +0.24 30.4% 770 30.4% -0.77 38.60 34.50 42.70 —
— 0.20 5.00 2.60 +0.20 30.5% 775 30.5% -0.80 43.05 38.80 47.30 —
— 0.65 8.60 4.62 +0.18 30.7% 780 30.7% -0.83 47.45 43.80 51.10 —
— 0.20 8.40 4.30 +0.15 30.9% 785 30.9% -0.86 51.95 48.20 55.70 —
— 0.80 7.30 4.05 +0.13 31.1% 790 31.1% -0.88 56.70 53.10 60.30 —
— 0.05 8.10 4.08 +0.07 32.6% 810 32.6% -0.94 75.55 72.50 78.60 —
— — 4.90 — +0.06 33.0% 815 33.0% -0.95 80.50 77.00 84.00 —
— — 4.90 — +0.05 33.5% 820 33.5% -0.96 85.45 81.90 89.00 —
— — 4.90 — +0.04 34.5% 830 34.5% -0.97 94.65 90.80 98.50 —
— — 4.90 — +0.04 35.0% 835 35.0% -0.98 99.60 95.00 104.20 —
— — 4.90 — +0.03 36.2% 845 36.2% -0.99 109.55 105.10 114.00 —
— — 4.90 — +0.02 37.4% 855 37.4% -0.99 120.15 116.60 123.70 —
— — 4.90 — +0.02 38.0% 860 38.0% -1.00 125.15 121.60 128.70 —
— 0.05 4.90 2.48 +0.02 39.3% 870 39.3% -1.00 134.50 130.00 139.00 —
— — 4.90 — +0.01 40.7% 880 40.7% -1.00 144.50 140.00 149.00 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.