LRCX option chain Lam Research Corporation
Cboe delayed options data · के अनुसार 09:36 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 ±10.5% (257.90–318.70) · ATM IV 52.4% · P/C open interest 1.21
| 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 | |
| 136.60 | 140.40 | 3 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 2.14 | 3 | 145.4% | -0.00 | 0.0001 | -0.006 | |||
| 131.50 | 135.55 | 1.00 | 0.0001 | 0.000 | 155 | 0 | 2.14 | 138.9% | -0.00 | 0.0001 | -0.007 | |||||
| 126.55 | 130.50 | 1.00 | 0.0001 | 0.000 | 160 | 0 | 2.15 | 1 | 132.8% | -0.00 | 0.0001 | -0.008 | ||||
| 121.65 | 125.35 | 1.00 | 0.0001 | 0.000 | 165 | 0 | 0.4500 | 99.3% | -0.00 | 0.0001 | -0.009 | |||||
| 116.60 | 120.10 | 1.00 | 0.0001 | 0.000 | 170 | 0 | 2.16 | 121.0% | -0.00 | 0.0002 | -0.010 | |||||
| 111.70 | 115.00 | 1.00 | 0.0002 | 0.000 | 175 | 0 | 2.17 | 5 | 115.4% | -0.00 | 0.0002 | -0.012 | ||||
| 106.70 | 110.60 | 1.00 | 0.0002 | -0.001 | 180 | 0 | 2.18 | 109.9% | -0.00 | 0.0002 | -0.014 | |||||
| 101.70 | 105.60 | 0.99 | 0.0003 | -0.004 | 185 | 0 | 2.20 | 5 | 104.6% | -0.01 | 0.0003 | -0.016 | ||||
| 96.75 | 100.50 | 0.99 | 0.0004 | -0.007 | 190 | 0 | 1.01 | 86.3% | -0.01 | 0.0004 | -0.019 | |||||
| 91.70 | 95.55 | 1 | 0.99 | 0.0004 | -0.011 | 195 | 0 | 0.8500 | 12 | 79.4% | -0.01 | 0.0005 | -0.022 | |||
| 86.75 | 90.50 | 0.99 | 0.0006 | -0.016 | 200 | 0 | 2.23 | 5 | 89.2% | -0.01 | 0.0006 | -0.027 | ||||
| 81.80 | 85.55 | 1 | 0.99 | 0.0007 | -0.021 | 205 | 0 | 1.39 | 76.8% | -0.01 | 0.0007 | -0.032 | ||||
| 77.30 | 80.30 | 1 | 0.98 | 0.0009 | -0.028 | 210 | 0 | 0.5100 | 13 | 61.2% | -0.02 | 0.0009 | -0.037 | |||
| 72.40 | 75.65 | 1 | 2 | 51.6% | 0.98 | 0.0011 | -0.035 | 215 | 0 | 1.55 | 69.1% | -0.02 | 0.0012 | -0.045 | ||
| 67.50 | 70.25 | 0.97 | 0.0014 | -0.045 | 220 | 0.0100 | 0.7800 | 3 | 51 | 57.1% | -0.03 | 0.0015 | -0.054 | |||
| 62.65 | 65.20 | 1 | 0.97 | 0.0018 | -0.057 | 225 | 0 | 1.02 | 8 | 55.5% | -0.03 | 0.0018 | -0.065 | |||
| 57.40 | 60.90 | 1 | 2 | 44.5% | 0.96 | 0.0023 | -0.071 | 230 | 0.5800 | 0.9200 | 6 | 64 | 55.4% | -0.04 | 0.0023 | -0.079 |
| 52.65 | 55.65 | 1 | 40.5% | 0.94 | 0.0029 | -0.089 | 235 | 0.6600 | 1.15 | 1 | 254 | 53.1% | -0.06 | 0.0029 | -0.097 | |
| 48.15 | 51.05 | 45.2% | 0.93 | 0.0036 | -0.111 | 240 | 0.8500 | 1.82 | 5 | 107 | 53.4% | -0.08 | 0.0036 | -0.117 | ||
| 43.95 | 46.50 | 3 | 48.3% | 0.90 | 0.0044 | -0.135 | 245 | 1.38 | 2.97 | 3 | 249 | 55.7% | -0.10 | 0.0045 | -0.141 | |
| 39.25 | 42.55 | 2 | 48.8% | 0.88 | 0.0053 | -0.163 | 250 | 2.19 | 3.15 | 6 | 121 | 54.1% | -0.12 | 0.0054 | -0.169 | |
| 35.15 | 38.50 | 1 | 50.2% | 0.85 | 0.0063 | -0.193 | 255 | 3.10 | 3.65 | 5 | 73 | 53.0% | -0.16 | 0.0063 | -0.198 | |
| 31.05 | 34.20 | 15 | 48.8% | 0.81 | 0.0072 | -0.223 | 260 | 4.00 | 4.90 | 10 | 195 | 53.1% | -0.19 | 0.0072 | -0.227 | |
| 27.35 | 30.10 | 11 | 48.8% | 0.77 | 0.0081 | -0.251 | 265 | 5.35 | 6.20 | 13 | 138 | 53.2% | -0.24 | 0.0081 | -0.254 | |
| 24.25 | 26.75 | 50.2% | 0.72 | 0.0089 | -0.277 | 270 | 6.75 | 7.80 | 13 | 263 | 53.1% | -0.28 | 0.0089 | -0.279 | ||
| 21.05 | 23.60 | 8 | 50.6% | 0.67 | 0.0096 | -0.298 | 275 | 8.50 | 9.75 | 6 | 121 | 53.4% | -0.33 | 0.0096 | -0.300 | |
| 18.30 | 20.35 | 4 | 50.6% | 0.62 | 0.0100 | -0.315 | 280 | 9.75 | 12.00 | 30 | 379 | 52.4% | -0.38 | 0.0101 | -0.316 | |
| 15.40 | 17.85 | 8 | 50.7% | 0.57 | 0.0104 | -0.325 | 285 | 12.45 | 14.25 | 19 | 89 | 53.0% | -0.43 | 0.0104 | -0.326 | |
| 13.40 | 15.45 | 3 | 51.6% | 0.52 | 0.0105 | -0.330 | 290 | 14.75 | 17.20 | 2 | 210 | 53.2% | -0.49 | 0.0105 | -0.330 | |
| 10.70 | 12.85 | 4 | 50.0% | 0.47 | 0.0105 | -0.329 | 295 | 17.25 | 20.20 | 1 | 59 | 53.0% | -0.54 | 0.0105 | -0.329 | |
| 9.75 | 11.40 | 113 | 80 | 52.5% | 0.41 | 0.0103 | -0.323 | 300 | 20.10 | 22.95 | 2 | 245 | 52.1% | -0.59 | 0.0103 | -0.322 |
| 7.80 | 9.25 | 1 | 14 | 51.2% | 0.37 | 0.0099 | -0.312 | 305 | 23.85 | 26.50 | 32 | 53.4% | -0.64 | 0.0099 | -0.310 | |
| 6.45 | 7.90 | 1 | 99 | 51.7% | 0.32 | 0.0094 | -0.297 | 310 | 27.80 | 29.10 | 1 | 25 | 52.5% | -0.68 | 0.0094 | -0.295 |
| 4.75 | 6.80 | 5 | 208 | 51.1% | 0.28 | 0.0088 | -0.279 | 315 | 30.90 | 33.95 | 176 | 53.5% | -0.72 | 0.0089 | -0.277 | |
| 3.75 | 5.40 | 6 | 82 | 50.5% | 0.24 | 0.0082 | -0.259 | 320 | 34.30 | 38.20 | 6 | 44 | 55.0% | -0.76 | 0.0082 | -0.258 |
| 2.79 | 4.55 | 1 | 21 | 50.4% | 0.21 | 0.0075 | -0.238 | 325 | 39.50 | 42.40 | 17 | 56.2% | -0.79 | 0.0076 | -0.237 | |
| 3.05 | 3.75 | 8 | 156 | 52.9% | 0.18 | 0.0068 | -0.217 | 330 | 43.20 | 46.55 | 1 | 10 | 55.0% | -0.82 | 0.0069 | -0.216 |
| 2.39 | 3.50 | 2 | 25 | 54.1% | 0.15 | 0.0061 | -0.196 | 335 | 47.80 | 51.00 | 11 | 56.5% | -0.85 | 0.0062 | -0.195 | |
| 1.69 | 2.75 | 9 | 44 | 53.0% | 0.13 | 0.0054 | -0.176 | 340 | 51.70 | 55.50 | 1 | 7 | 56.5% | -0.87 | 0.0055 | -0.175 |
| 0.9400 | 2.74 | 39 | 53.5% | 0.11 | 0.0048 | -0.158 | 345 | 57.30 | 60.10 | 18 | 59.2% | -0.89 | 0.0049 | -0.157 | ||
| 0.6900 | 1.65 | 6 | 135 | 50.8% | 0.09 | 0.0042 | -0.141 | 350 | 61.20 | 64.80 | 3 | 9 | 57.5% | -0.91 | 0.0044 | -0.140 |
| 0.7400 | 1.82 | 2 | 29 | 54.7% | 0.08 | 0.0037 | -0.126 | 355 | 66.00 | 69.55 | 12 | 58.5% | -0.93 | 0.0039 | -0.125 | |
| 0.3100 | 1.98 | 2 | 31 | 56.1% | 0.07 | 0.0033 | -0.113 | 360 | 70.75 | 74.00 | 9 | 57.2% | -0.94 | 0.0035 | -0.113 | |
| 0.5000 | 1.23 | 24 | 55.5% | 0.06 | 0.0029 | -0.101 | 365 | 75.65 | 79.25 | 60.8% | -0.95 | 0.0032 | -0.102 | |||
| 0.2300 | 1.28 | 15 | 244 | 56.5% | 0.05 | 0.0025 | -0.091 | 370 | 81.10 | 84.20 | 1 | 65.6% | -0.96 | 0.0029 | -0.097 | |
| 0.6000 | 1.02 | 18 | 137 | 59.7% | 0.04 | 0.0022 | -0.082 | 375 | 86.20 | 88.60 | 1 | 65.5% | -0.97 | 0.0027 | -0.094 | |
| 0.2100 | 0.9500 | 22 | 75 | 58.5% | 0.04 | 0.0020 | -0.075 | 380 | 90.65 | 93.80 | 1 | 65.9% | -0.97 | 0.0025 | -0.090 | |
| 0.0400 | 1.10 | 21 | 60.6% | 0.03 | 0.0017 | -0.068 | 385 | 95.60 | 98.45 | 1 | 65.3% | -0.98 | 0.0022 | -0.082 | ||
| 0 | 0.7300 | 7 | 237 | 58.5% | 0.03 | 0.0016 | -0.062 | 390 | 100.45 | 104.00 | 14 | 70.8% | -0.98 | 0.0019 | -0.074 | |
| 0.1700 | 0.9400 | 45 | 64.6% | 0.03 | 0.0014 | -0.057 | 395 | 105.00 | 108.85 | 1 | 68.2% | -0.99 | 0.0017 | -0.067 | ||
| 0.1500 | 0.7000 | 5 | 135 | 64.0% | 0.02 | 0.0012 | -0.053 | 400 | 111.00 | 113.50 | 75.9% | -0.99 | 0.0015 | -0.061 | ||
| 0.0900 | 0.6900 | 4 | 18 | 65.1% | 0.02 | 0.0011 | -0.049 | 405 | 114.95 | 118.90 | 72.6% | -0.99 | 0.0012 | -0.054 | ||
| 0.1600 | 0.6100 | 32 | 44 | 66.9% | 0.02 | 0.0010 | -0.046 | 410 | 120.00 | 123.80 | 75.3% | -0.99 | 0.0009 | -0.047 | ||
| 0.0100 | 0.4000 | 54 | 47 | 63.1% | 0.02 | 0.0009 | -0.043 | 415 | 125.00 | 128.80 | 76.9% | -1.00 | 0.0007 | -0.041 | ||
| 0 | 0.3700 | 38 | 52 | 64.1% | 0.02 | 0.0008 | -0.040 | 420 | 130.55 | 133.50 | 81.1% | -1.00 | 0.0006 | -0.036 | ||
| 0.0500 | 0.3500 | 38 | 22 | 66.4% | 0.01 | 0.0008 | -0.037 | 425 | 135.60 | 138.50 | 83.7% | -1.00 | 0.0004 | -0.034 | ||
| 0 | 0.3500 | 31 | 110 | 67.0% | 0.01 | 0.0007 | -0.035 | 430 | 140.55 | 143.80 | 88.4% | -1.00 | 0.0003 | -0.034 | ||
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 25, 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