LRCX catena di opzioni Lam Research Corporation
Cboe delayed options data · aggiornato al Sep 03, 21:51 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±2.6% (284.94–300.00) · ATM IV 60.9% · P/C open interest 0.76
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Bid | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 140.70 | 144.40 | 2 | 1 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.0100 | 26 | 384.0% | 0.00 | 0.0000 | 0.000 | ||
| 135.70 | 139.45 | 2 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 0.0100 | 30 | 366.0% | 0.00 | 0.0000 | 0.000 | |||
| 130.50 | 134.45 | 1.00 | 0.0000 | 0.000 | 160 | 0 | 0.0100 | 2 | 348.6% | 0.00 | 0.0000 | 0.000 | ||||
| 125.50 | 129.45 | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.2400 | 28 | 331.8% | 0.00 | 0.0000 | 0.000 | ||||
| 120.50 | 124.40 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.0100 | 5 | 315.4% | 0.00 | 0.0000 | 0.000 | ||||
| 115.70 | 119.45 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.0100 | 20 | 299.5% | 0.00 | 0.0000 | -0.000 | ||||
| 110.70 | 114.40 | 8 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0100 | 90 | 60 | 283.9% | 0.00 | 0.0000 | -0.000 | ||
| 105.70 | 109.40 | 1 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.0800 | 44 | 321.7% | 0.00 | 0.0000 | -0.000 | |||
| 100.50 | 104.60 | 1 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.0100 | 1 | 70 | 254.1% | 0.00 | 0.0000 | -0.000 | ||
| 95.50 | 99.40 | 1 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 2.13 | 14 | 455.2% | 0.00 | 0.0000 | -0.000 | |||
| 90.50 | 94.45 | 20 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 2.13 | 30 | 431.1% | -0.00 | 0.0000 | -0.000 | |||
| 85.50 | 89.40 | 1 | 1.00 | 0.0000 | 0.000 | 205 | 0 | 2.13 | 12 | 407.6% | -0.00 | 0.0000 | -0.001 | |||
| 80.50 | 84.40 | 4 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.13 | 246 | 384.4% | -0.00 | 0.0000 | -0.001 | |||
| 75.50 | 79.40 | 2 | 1.00 | 0.0000 | 0.000 | 215 | 0 | 2.13 | 2 | 23 | 361.7% | -0.00 | 0.0000 | -0.001 | ||
| 70.50 | 74.40 | 47 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.13 | 15 | 235 | 339.4% | -0.00 | 0.0000 | -0.001 | ||
| 65.50 | 69.40 | 1 | 2 | 1.00 | 0.0000 | 0.000 | 225 | 0 | 2.13 | 10 | 145 | 317.4% | -0.00 | 0.0000 | -0.002 | |
| 60.50 | 64.45 | 1.00 | 0.0001 | 0.000 | 230 | 0 | 2.13 | 298 | 295.7% | -0.00 | 0.0001 | -0.003 | ||||
| 55.50 | 59.40 | 1 | 1.00 | 0.0001 | 0.000 | 235 | 0 | 0.0500 | 43 | 189 | 156.4% | -0.00 | 0.0001 | -0.004 | ||
| 50.50 | 54.50 | 81 | 1.00 | 0.0002 | 0.000 | 240 | 0.0100 | 0.1000 | 167 | 511 | 155.8% | -0.00 | 0.0002 | -0.005 | ||
| 48.00 | 51.95 | 1.00 | 0.0002 | 0.000 | 242.5 | 0 | 0.5500 | 257 | 97 | 186.2% | -0.00 | 0.0002 | -0.006 | |||
| 45.50 | 49.45 | 1.00 | 0.0003 | 0.000 | 245 | 0.0100 | 0.1000 | 16 | 318 | 141.3% | -0.00 | 0.0003 | -0.007 | |||
| 43.25 | 46.90 | 1.00 | 0.0003 | 0.000 | 247.5 | 0 | 2.13 | 62 | 221.7% | -0.00 | 0.0003 | -0.008 | ||||
| 40.90 | 43.80 | 3 | 7 | 1.00 | 0.0004 | 0.000 | 250 | 0 | 0.0500 | 47 | 303 | 116.0% | -0.00 | 0.0004 | -0.010 | |
| 38.25 | 41.30 | 1.00 | 0.0005 | 0.000 | 252.5 | 0 | 0.1300 | 65 | 165 | 123.6% | -0.00 | 0.0005 | -0.012 | |||
| 35.75 | 38.80 | 2 | 1.00 | 0.0007 | 0.000 | 255 | 0 | 0.2000 | 46 | 117 | 122.2% | -0.00 | 0.0007 | -0.015 | ||
| 33.40 | 36.30 | 1 | 1 | 1.00 | 0.0009 | -0.002 | 257.5 | 0 | 2.13 | 178 | 180.1% | -0.00 | 0.0009 | -0.019 | ||
| 31.30 | 34.30 | 11 | 0.99 | 0.0012 | -0.008 | 260 | 0.0200 | 0.1500 | 170 | 586 | 99.9% | -0.01 | 0.0012 | -0.024 | ||
| 28.05 | 31.30 | 0.99 | 0.0015 | -0.017 | 262.5 | 0 | 0.5000 | 124 | 107 | 115.9% | -0.01 | 0.0015 | -0.031 | |||
| 25.75 | 28.80 | 4 | 0.99 | 0.0021 | -0.028 | 265 | 0 | 0.4300 | 44 | 477 | 104.6% | -0.01 | 0.0021 | -0.041 | ||
| 23.30 | 26.35 | 0.99 | 0.0028 | -0.043 | 267.5 | 0.0100 | 0.3200 | 165 | 1,207 | 92.0% | -0.01 | 0.0028 | -0.055 | |||
| 21.30 | 23.70 | 264 | 0.98 | 0.0039 | -0.064 | 270 | 0.0300 | 0.2700 | 191 | 373 | 82.7% | -0.02 | 0.0039 | -0.075 | ||
| 18.50 | 21.40 | 1 | 0.97 | 0.0055 | -0.096 | 272.5 | 0.0500 | 0.1400 | 51 | 179 | 69.3% | -0.03 | 0.0055 | -0.105 | ||
| 15.75 | 18.95 | 1 | 18 | 0.96 | 0.0078 | -0.145 | 275 | 0.1000 | 0.4300 | 71 | 422 | 74.7% | -0.04 | 0.0078 | -0.154 | |
| 13.95 | 16.50 | 1 | 0.94 | 0.0112 | -0.226 | 277.5 | 0.1100 | 0.3500 | 50 | 100 | 64.1% | -0.06 | 0.0112 | -0.234 | ||
| 11.55 | 13.85 | 27 | 27 | 0.92 | 0.0160 | -0.361 | 280 | 0.2600 | 0.4300 | 421 | 817 | 61.0% | -0.08 | 0.0160 | -0.367 | |
| 9.25 | 12.00 | 129 | 28 | 49.6% | 0.87 | 0.0223 | -0.586 | 282.5 | 0.5000 | 0.7100 | 100 | 154 | 60.6% | -0.13 | 0.0223 | -0.591 |
| 8.00 | 9.35 | 124 | 63 | 56.2% | 0.81 | 0.0296 | -0.947 | 285 | 0.8400 | 1.09 | 122 | 489 | 59.2% | -0.19 | 0.0296 | -0.951 |
| 6.05 | 7.50 | 49 | 80 | 56.8% | 0.73 | 0.0367 | -1.501 | 287.5 | 1.33 | 1.78 | 137 | 272 | 59.0% | -0.27 | 0.0368 | -1.504 |
| 4.45 | 5.35 | 136 | 613 | 53.5% | 0.63 | 0.0422 | -2.296 | 290 | 2.20 | 2.65 | 79 | 512 | 59.7% | -0.37 | 0.0423 | -2.297 |
| 3.30 | 4.40 | 61 | 128 | 59.6% | 0.52 | 0.0448 | -2.974 | 292.5 | 3.20 | 4.15 | 36 | 113 | 62.2% | -0.48 | 0.0449 | -2.975 |
| 2.42 | 2.89 | 353 | 101 | 60.1% | 0.41 | 0.0437 | -2.556 | 295 | 4.55 | 5.70 | 48 | 229 | 63.7% | -0.59 | 0.0441 | -2.558 |
| 1.79 | 2.00 | 245 | 48 | 60.7% | 0.31 | 0.0393 | -1.731 | 297.5 | 5.35 | 7.45 | 13 | 118 | 57.7% | -0.69 | 0.0401 | -1.735 |
| 1.05 | 1.32 | 2,474 | 2,262 | 59.5% | 0.22 | 0.0329 | -1.123 | 300 | 7.80 | 9.25 | 299 | 748 | 63.0% | -0.78 | 0.0340 | -1.136 |
| 0.6500 | 0.9600 | 185 | 1,338 | 61.4% | 0.15 | 0.0259 | -0.715 | 302.5 | 9.65 | 11.85 | 9 | 79 | 68.1% | -0.85 | 0.0269 | -0.739 |
| 0.4100 | 0.5900 | 2,549 | 2,442 | 61.9% | 0.10 | 0.0194 | -0.454 | 305 | 11.30 | 14.85 | 38 | 400 | 73.7% | -0.90 | 0.0201 | -0.496 |
| 0.1300 | 0.6800 | 61 | 111 | 66.9% | 0.07 | 0.0142 | -0.296 | 307.5 | 13.45 | 16.20 | 90 | 129 | 43.4% | -0.94 | 0.0144 | -0.355 |
| 0.1600 | 0.4700 | 130 | 341 | 64.5% | 0.05 | 0.0103 | -0.204 | 310 | 15.75 | 19.25 | 98 | 433 | 68.7% | -0.96 | 0.0102 | -0.278 |
| 0 | 1.20 | 39 | 144 | 91.3% | 0.04 | 0.0077 | -0.151 | 312.5 | 18.90 | 21.70 | 17 | 41 | 91.3% | -0.97 | 0.0074 | -0.236 |
| 0.0200 | 0.3500 | 40 | 357 | 77.5% | 0.03 | 0.0060 | -0.121 | 315 | 21.35 | 23.95 | 12 | 73 | 92.4% | -0.98 | 0.0055 | -0.215 |
| 0.0200 | 0.9600 | 54 | 123 | 102.5% | 0.02 | 0.0048 | -0.102 | 317.5 | 23.40 | 26.90 | 9 | 218 | 99.9% | -0.98 | 0.0043 | -0.202 |
| 0.0200 | 0.3000 | 123 | 635 | 88.7% | 0.02 | 0.0039 | -0.091 | 320 | 25.90 | 28.95 | 3 | 34 | 90.4% | -0.99 | 0.0035 | -0.194 |
| 0 | 0.6100 | 11 | 311 | 106.6% | 0.02 | 0.0033 | -0.083 | 322.5 | 28.55 | 31.70 | 227 | 113.1% | -0.99 | 0.0029 | -0.189 | |
| 0.0300 | 0.6200 | 38 | 467 | 114.7% | 0.02 | 0.0028 | -0.076 | 325 | 31.35 | 34.20 | 7 | 33 | 128.8% | -0.99 | 0.0024 | -0.185 |
| 0 | 0.0800 | 72 | 114 | 88.7% | 0.01 | 0.0025 | -0.071 | 327.5 | 33.85 | 36.35 | 23 | 10 | 125.2% | -0.99 | 0.0021 | -0.182 |
| 0.0200 | 0.3800 | 159 | 488 | 117.7% | 0.01 | 0.0022 | -0.067 | 330 | 35.95 | 39.10 | 1 | 7 | 125.9% | -0.99 | 0.0018 | -0.179 |
| 0 | 0.9800 | 334 | 145.5% | 0.01 | 0.0019 | -0.063 | 332.5 | 38.85 | 41.90 | 155.7% | -0.99 | 0.0016 | -0.177 | |||
| 0 | 0.2500 | 67 | 249 | 120.8% | 0.01 | 0.0017 | -0.060 | 335 | 41.35 | 44.40 | 5 | 7 | 162.7% | -0.99 | 0.0014 | -0.175 |
| 0 | 0.6900 | 1 | 67 | 148.7% | 0.01 | 0.0015 | -0.057 | 337.5 | 43.85 | 46.70 | 163.6% | -0.99 | 0.0012 | -0.174 | ||
| 0.0100 | 0.4000 | 48 | 320 | 142.1% | 0.01 | 0.0014 | -0.055 | 340 | 46.35 | 49.20 | 6 | 2 | 170.3% | -0.99 | 0.0011 | -0.172 |
| 0 | 0.2500 | 13 | 58 | 137.4% | 0.01 | 0.0012 | -0.052 | 342.5 | 48.85 | 51.65 | 175.2% | -0.99 | 0.0010 | -0.171 | ||
| 0 | 0.8500 | 3 | 146 | 173.4% | 0.01 | 0.0011 | -0.050 | 345 | 51.30 | 53.95 | 3 | 1 | 172.0% | -0.99 | 0.0009 | -0.170 |
| 0 | 0.1300 | 50 | 136.1% | 0.01 | 0.0010 | -0.048 | 347.5 | 53.40 | 56.70 | 171.2% | -1.00 | 0.0008 | -0.169 | |||
| 0.0100 | 0.1000 | 146 | 289 | 138.3% | 0.01 | 0.0010 | -0.046 | 350 | 56.35 | 59.40 | 202.5% | -1.00 | 0.0007 | -0.168 | ||
| 0.0100 | 0.1500 | 33 | 609 | 149.7% | 0.01 | 0.0009 | -0.044 | 352.5 | 58.85 | 61.70 | 1 | 202.1% | -1.00 | 0.0007 | -0.167 | |
| 0 | 0.2500 | 3 | 385 | 163.8% | 0.01 | 0.0008 | -0.043 | 355 | 61.65 | 63.95 | 210.0% | -1.00 | 0.0006 | -0.166 | ||
| 0 | 2.14 | 25 | 242.9% | 0.01 | 0.0007 | -0.041 | 357.5 | 63.90 | 66.90 | 222.8% | -1.00 | 0.0006 | -0.165 | |||
| 0 | 0.3000 | 46 | 137 | 178.2% | 0.01 | 0.0007 | -0.039 | 360 | 66.50 | 69.40 | 232.2% | -1.00 | 0.0005 | -0.164 | ||
| 0 | 2.14 | 43 | 255.8% | 0.01 | 0.0006 | -0.038 | 362.5 | 68.85 | 71.50 | 217.7% | -1.00 | 0.0005 | -0.163 | |||
| 0 | 0.1000 | 155 | 193 | 164.6% | 0.01 | 0.0006 | -0.036 | 365 | 71.35 | 74.40 | 1 | 239.2% | -1.00 | 0.0004 | -0.162 | |
| 0 | 2.14 | 7 | 268.3% | 0.00 | 0.0006 | -0.035 | 367.5 | 73.60 | 76.70 | 226.5% | -1.00 | 0.0004 | -0.162 | |||
| 0 | 2.13 | 3 | 129 | 274.1% | 0.00 | 0.0005 | -0.034 | 370 | 76.35 | 79.20 | 7 | 2 | 243.3% | -1.00 | 0.0004 | -0.161 |
| 0 | 2.14 | 35 | 280.5% | 0.00 | 0.0005 | -0.032 | 372.5 | 78.90 | 81.90 | 258.4% | -1.00 | 0.0003 | -0.161 | |||
| 0 | 2.14 | 64 | 286.5% | 0.00 | 0.0004 | -0.031 | 375 | 81.35 | 84.40 | 262.3% | -1.00 | 0.0003 | -0.160 | |||
| 0 | 0.8500 | 12 | 247.4% | 0.00 | 0.0004 | -0.030 | 377.5 | 83.40 | 86.90 | 248.2% | -1.00 | 0.0003 | -0.159 | |||
| 0 | 2.13 | 279 | 298.0% | 0.00 | 0.0004 | -0.029 | 380 | 86.35 | 88.95 | 253.4% | -1.00 | 0.0003 | -0.159 | |||
| 0 | 2.13 | 8 | 303.8% | 0.00 | 0.0004 | -0.028 | 382.5 | 88.55 | 91.90 | 266.1% | -1.00 | 0.0002 | -0.158 | |||
| 0 | 0.0200 | 1 | 219 | 171.2% | 0.00 | 0.0003 | -0.027 | 385 | 91.05 | 94.20 | 261.1% | -1.00 | 0.0002 | -0.158 | ||
| 0 | 2.13 | 7 | 315.2% | 0.00 | 0.0003 | -0.026 | 387.5 | 93.85 | 96.90 | 289.8% | -1.00 | 0.0002 | -0.157 | |||
| 0 | 2.13 | 214 | 320.8% | 0.00 | 0.0003 | -0.025 | 390 | 96.25 | 99.20 | 281.7% | -1.00 | 0.0002 | -0.157 | |||
| 0 | 0.0300 | 4 | 188.5% | 0.00 | 0.0003 | -0.024 | 392.5 | 99.00 | 102.10 | 313.6% | -1.00 | 0.0002 | -0.156 | |||
| 0 | 0.0100 | 36 | 175.8% | 0.00 | 0.0003 | -0.023 | 395 | 101.35 | 104.20 | 296.7% | -1.00 | 0.0002 | -0.156 | |||
| 0 | 2.13 | 337.3% | 0.00 | 0.0002 | -0.022 | 397.5 | 103.85 | 106.70 | 301.8% | -1.00 | 0.0002 | -0.155 | ||||
| 0 | 2.13 | 307 | 342.7% | 0.00 | 0.0002 | -0.021 | 400 | 106.35 | 109.00 | 296.6% | -1.00 | 0.0001 | -0.155 | |||
| 0 | 2.13 | 348.0% | 0.00 | 0.0002 | -0.020 | 402.5 | 108.85 | 111.45 | 298.6% | -1.00 | 0.0001 | -0.155 | ||||
| 0 | 1.42 | 41 | 328.5% | 0.00 | 0.0002 | -0.020 | 405 | 111.65 | 113.85 | 314.2% | -1.00 | 0.0001 | -0.154 | |||
| 0 | 2.13 | 358.5% | 0.00 | 0.0002 | -0.019 | 407.5 | 113.85 | 116.90 | 331.0% | -1.00 | 0.0001 | -0.154 | ||||
| 0 | 2.13 | 30 | 363.7% | 0.00 | 0.0002 | -0.018 | 410 | 116.35 | 119.40 | 336.0% | -1.00 | 0.0001 | -0.154 | |||
| 0 | 2.13 | 7 | 368.9% | 0.00 | 0.0002 | -0.017 | 412.5 | 118.85 | 122.10 | 12 | 349.3% | -1.00 | 0.0001 | -0.153 | ||
| 0 | 2.13 | 13 | 374.0% | 0.00 | 0.0002 | -0.017 | 415 | 121.35 | 124.20 | 16 | 336.0% | -1.00 | 0.0001 | -0.153 | ||
| 0 | 2.13 | 4 | 33 | 384.0% | 0.00 | 0.0001 | -0.015 | 420 | 126.35 | 129.40 | 12 | 355.2% | -1.00 | 0.0001 | -0.153 | |
| 0 | 2.13 | 34 | 393.9% | 0.00 | 0.0001 | -0.014 | 425 | 131.35 | 134.20 | 20 | 354.6% | -1.00 | 0.0001 | -0.152 | ||
| 0 | 0.0800 | 180 | 262.7% | 0.00 | 0.0001 | -0.013 | 430 | 136.35 | 139.60 | 14 | 383.0% | -1.00 | 0.0001 | -0.152 | ||
| 0 | 2.13 | 56 | 413.1% | 0.00 | 0.0001 | -0.012 | 435 | 141.35 | 144.40 | 2 | 382.9% | -1.00 | 0.0001 | -0.151 | ||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Sep 04, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput