LRCX option chain Lam Research Corporation

Expiration Cboe delayed options data · के अनुसार 06:36 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 ±6.3% (270.05–306.55) · ATM IV 48.8% · P/C open interest 1.36

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
136.35	140.25		2		1.00	0.0000	0.000	150	0	2.13		5	231.8%	-0.00	0.0000	-0.001
131.20	135.30				1.00	0.0000	0.000	155	0	2.13			221.6%	-0.00	0.0000	-0.001
126.45	130.30		1		1.00	0.0000	0.000	160	0	2.13			211.6%	-0.00	0.0000	-0.001
121.45	125.35		1		1.00	0.0000	0.000	165	0	2.13		1	202.0%	-0.00	0.0000	-0.002
116.45	120.40				1.00	0.0000	0.000	170	0	2.14			192.8%	-0.00	0.0000	-0.002
111.45	115.40				1.00	0.0000	0.000	175	0	2.14			183.6%	-0.00	0.0000	-0.003
106.30	110.20		1		1.00	0.0000	0.000	180	0	2.14		3	174.7%	-0.00	0.0000	-0.003
101.35	105.20		1		1.00	0.0001	0.000	185	0	2.14		12	166.0%	-0.00	0.0001	-0.004
96.50	100.45		2		1.00	0.0001	0.000	190	0	2.15		128	157.7%	-0.00	0.0001	-0.005
91.50	95.30				1.00	0.0001	0.000	195	0	2.15		10	149.3%	-0.00	0.0001	-0.007
86.50	90.30				1.00	0.0001	0.000	200	0	0.8900		251	120.4%	-0.00	0.0001	-0.009
81.35	84.95		11		1.00	0.0002	-0.001	205	0	2.16		8	133.3%	-0.00	0.0002	-0.011
76.85	80.35		6		1.00	0.0003	-0.005	210	0	2.16		16	125.5%	-0.00	0.0003	-0.014
71.50	74.90		2		1.00	0.0004	-0.009	215	0	2.17		3	117.9%	-0.00	0.0004	-0.018
66.55	69.70				0.99	0.0005	-0.014	220	0	0.2200	19	82	75.6%	-0.01	0.0005	-0.022
61.90	64.80		1		0.99	0.0007	-0.021	225	0	0.5900		29	80.7%	-0.01	0.0007	-0.028
56.95	59.45				0.99	0.0009	-0.029	230	0.0500	0.2500	65	123	67.3%	-0.01	0.0009	-0.036
52.00	55.00				0.99	0.0013	-0.041	235	0	0.3000	3	397	61.7%	-0.01	0.0013	-0.047
47.10	50.05		2		0.98	0.0018	-0.056	240	0.1500	0.2500	2	143	58.7%	-0.02	0.0018	-0.062
42.15	45.00	10	4		0.97	0.0025	-0.077	245	0.0100	0.4000	4	1,384	53.2%	-0.03	0.0025	-0.082
37.30	40.20	10	4	35.9%	0.96	0.0036	-0.106	250	0.2000	0.4600	115	87	51.7%	-0.04	0.0036	-0.111
34.90	37.85			42.5%	0.95	0.0043	-0.125	252.5	0.3800	0.6400	15	26	53.1%	-0.05	0.0043	-0.129
32.25	35.75		81	35.6%	0.94	0.0051	-0.146	255	0.3100	0.8000	43	59	50.8%	-0.06	0.0051	-0.151
29.85	33.55				0.93	0.0060	-0.171	257.5	0.6700	1.13		1	53.3%	-0.07	0.0060	-0.176
28.05	30.75			46.3%	0.91	0.0070	-0.200	260	0.8800	1.18	8	148	51.7%	-0.09	0.0070	-0.204
25.35	28.20			39.0%	0.89	0.0081	-0.231	262.5	1.17	1.54	2	4	52.1%	-0.11	0.0081	-0.235
23.25	26.05		1	43.0%	0.87	0.0093	-0.265	265	1.47	1.85	9	83	51.5%	-0.13	0.0094	-0.269
21.40	23.75			44.3%	0.84	0.0106	-0.300	267.5	1.81	2.84		9	53.6%	-0.16	0.0106	-0.304
19.50	21.80	1	12	45.9%	0.81	0.0118	-0.337	270	2.15	2.56	99	178	49.7%	-0.19	0.0119	-0.341
17.55	19.60		1	45.2%	0.78	0.0130	-0.372	272.5	2.75	3.25	13	28	50.3%	-0.22	0.0131	-0.376
15.75	17.65		16	45.4%	0.75	0.0142	-0.406	275	3.35	4.10	15	444	50.7%	-0.26	0.0142	-0.410
14.55	16.50	1	2	49.5%	0.71	0.0152	-0.436	277.5	4.05	5.05		8	51.2%	-0.29	0.0153	-0.441
13.10	14.50	8	24	49.0%	0.67	0.0161	-0.463	280	4.90	5.80	52	210	50.8%	-0.33	0.0162	-0.467
11.45	13.30	1		49.7%	0.63	0.0168	-0.484	282.5	5.75	6.80	6	35	50.5%	-0.38	0.0169	-0.488
10.10	11.95	2	12	50.2%	0.58	0.0173	-0.499	285	6.15	7.80	48	465	48.4%	-0.42	0.0174	-0.503
8.85	10.90	13	8	47.9%	0.54	0.0176	-0.508	287.5	8.00	8.75	50	81	49.6%	-0.46	0.0177	-0.511
7.50	8.65	44	84	47.8%	0.49	0.0177	-0.510	290	8.40	10.50	67	223	51.0%	-0.51	0.0178	-0.513
6.40	7.55	10	5	47.8%	0.45	0.0175	-0.506	292.5	10.60	12.00		70	50.9%	-0.55	0.0176	-0.509
5.60	6.55	59	14	48.3%	0.41	0.0172	-0.496	295	11.20	13.45	14	241	51.0%	-0.60	0.0173	-0.498
4.80	5.70	23	3	48.7%	0.37	0.0167	-0.480	297.5	12.80	15.15	6	32	51.3%	-0.64	0.0168	-0.482
4.25	4.90	49	161	48.9%	0.33	0.0160	-0.459	300	14.70	16.80	29	170	48.6%	-0.68	0.0161	-0.460
3.65	4.15	4	8	49.5%	0.29	0.0152	-0.434	302.5	17.00	18.90		29	51.2%	-0.71	0.0152	-0.435
3.10	3.45	81	121	49.5%	0.26	0.0142	-0.407	305	18.35	21.45	1	110	51.7%	-0.75	0.0143	-0.407
2.45	3.05	4	29	49.5%	0.22	0.0132	-0.378	307.5	20.60	23.25		40	52.2%	-0.78	0.0133	-0.377
2.07	2.40	43	73	49.1%	0.20	0.0121	-0.347	310	23.20	25.80		89	56.5%	-0.81	0.0122	-0.346
1.74	2.09	89	6	49.7%	0.17	0.0111	-0.317	312.5	25.35	27.75	10	64	56.5%	-0.83	0.0112	-0.316
1.52	1.79	78	274	50.5%	0.15	0.0100	-0.287	315	27.10	30.10	11	86	56.4%	-0.86	0.0102	-0.286
1.11	1.50	13	48	49.9%	0.13	0.0090	-0.259	317.5	29.50	32.30	2	9	57.5%	-0.88	0.0092	-0.259
0.9300	1.27	20	125	50.4%	0.11	0.0080	-0.233	320	31.35	34.80	10	75	57.4%	-0.90	0.0083	-0.234
0.7200	1.13		9	50.8%	0.09	0.0071	-0.208	322.5	33.70	36.95		2	58.5%	-0.91	0.0074	-0.212
0.7500	0.8800	13	63	51.9%	0.08	0.0063	-0.187	325	36.45	38.85	22	25	58.3%	-0.93	0.0066	-0.193
0.5400	1.08	6	7	54.3%	0.07	0.0056	-0.167	327.5	38.90	41.25			60.0%	-0.94	0.0060	-0.176
0.4500	0.6300	94	172	52.0%	0.06	0.0050	-0.150	330	40.75	44.10	1	78	60.6%	-0.95	0.0053	-0.160
0.3200	0.8200	6	2	54.9%	0.05	0.0044	-0.135	332.5	43.25	46.05			58.6%	-0.96	0.0048	-0.147
0.0200	0.8000	14	38	53.7%	0.05	0.0039	-0.122	335	46.25	49.05	5	100	68.8%	-0.96	0.0043	-0.134
0.1900	1.19		6	61.8%	0.04	0.0035	-0.111	337.5	48.65	51.25		2	68.4%	-0.97	0.0039	-0.120
0.1900	0.5300	5	283	56.6%	0.04	0.0031	-0.102	340	50.65	53.30	5	49	61.8%	-0.97	0.0035	-0.110
0.1400	0.5900	2	3	58.8%	0.03	0.0028	-0.094	342.5	53.00	56.05		2	65.2%	-0.98	0.0031	-0.101
0.0500	0.3900	14	166	56.0%	0.03	0.0025	-0.087	345	55.60	58.70		8	70.1%	-0.98	0.0028	-0.092
0	0.6300		6	61.3%	0.03	0.0023	-0.082	347.5	58.10	61.00			70.1%	-0.98	0.0026	-0.083
0.0300	0.3400	7	268	58.3%	0.02	0.0021	-0.077	350	61.00	63.95		25	80.6%	-0.99	0.0023	-0.077
0	2.19		8	82.4%	0.02	0.0019	-0.072	352.5	63.10	66.30			78.7%	-0.99	0.0020	-0.072
0	0.6500		36	67.4%	0.02	0.0017	-0.069	355	64.90	68.85		15	71.6%	-0.99	0.0018	-0.068
0	0.9600		13	74.0%	0.02	0.0016	-0.066	357.5	67.50	71.40			75.8%	-0.99	0.0016	-0.065
0	1.08		211	77.5%	0.02	0.0015	-0.063	360	69.85	73.85		1	74.6%	-0.99	0.0015	-0.061
0	2.24			91.5%	0.02	0.0014	-0.060	362.5	72.45	76.40			79.0%	-0.99	0.0013	-0.057
0	1.71		81	88.6%	0.02	0.0013	-0.058	365	75.60	78.90			89.2%	-0.99	0.0012	-0.054
0	2.23		2	95.6%	0.01	0.0012	-0.055	367.5	77.55	81.40			84.4%	-0.99	0.0011	-0.052
0	2.21		74	97.5%	0.01	0.0011	-0.053	370	80.55	83.85			92.2%	-0.99	0.0010	-0.051
0	2.21			99.5%	0.01	0.0010	-0.051	372.5	83.25	86.35			96.4%	-1.00	0.0009	-0.049
0	0.2000	30	72	69.7%	0.01	0.0010	-0.050	375	85.60	88.85	1		96.7%	-1.00	0.0008	-0.048
0	2.19		10	103.3%	0.01	0.0009	-0.048	377.5	88.10	91.35			98.7%	-1.00	0.0007	-0.047
0	0.1500		144	70.4%	0.01	0.0009	-0.046	380	90.55	93.85		1	100.0%	-1.00	0.0006	-0.046
0	2.19			107.2%	0.01	0.0008	-0.045	382.5	93.10	96.40			103.1%	-1.00	0.0005	-0.045
0	2.18		94	109.0%	0.01	0.0008	-0.043	385	95.70	98.85			105.6%	-1.00	0.0005	-0.044
0	2.18			110.9%	0.01	0.0007	-0.042	387.5	98.10	101.40			106.8%	-1.00	0.0004	-0.043
0	2.17		163	112.7%	0.01	0.0007	-0.040	390	100.45	103.85			106.1%	-1.00	0.0004	-0.042
0	2.17			114.6%	0.01	0.0006	-0.039	392.5	103.50	106.35			114.5%	-1.00	0.0003	-0.041
0	0.1300	6	384	77.7%	0.01	0.0006	-0.037	395	105.60	108.85			111.7%	-1.00	0.0003	-0.041
0	0.6500			96.7%	0.01	0.0006	-0.036	397.5	108.05	111.35			112.8%	-1.00	0.0003	-0.040
0	0.7500	1	54	87.8%	0.01	0.0005	-0.035	400	110.70	113.85			116.6%	-1.00	0.0002	-0.040
0	2.16			121.7%	0.01	0.0005	-0.034	402.5	113.45	115.70			112.8%	-1.00	0.0002	-0.040
0	2.16		60	123.5%	0.01	0.0005	-0.033	405	115.60	118.85			118.8%	-1.00	0.0002	-0.040
0	2.07		217	126.0%	0.01	0.0004	-0.030	410	120.60	123.85			122.2%	-1.00	0.0001	-0.039
0	2.15		30	130.3%	0.01	0.0004	-0.028	415	125.70	128.85			127.0%	-1.00	0.0001	-0.039
0	2.14		24	133.6%	0.01	0.0004	-0.026	420	130.60	133.85			128.9%	-1.00	0.0001	-0.039
0	2.14		86	136.9%	0.00	0.0003	-0.025	425	135.55	138.85			131.5%	-1.00	0.0000	-0.038
0	2.14		40	140.1%	0.00	0.0003	-0.023	430	140.10	143.85			127.2%	-1.00	0.0000	-0.038

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।

Volatility smile — Sep 11, 2026

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

LRCX option chain Lam Research Corporation

Volatility smile — Sep 11, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

ऊर्जा