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 ±12.2% (253.22–323.38) · ATM IV 53.0% · P/C open interest 0.60

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
121.65	125.00				1.00	0.0002	0.000	165	0	0.2500	1		80.9%	-0.00	0.0002	-0.012
116.75	120.05		1		1.00	0.0002	0.000	170	0	2.23			106.7%	-0.01	0.0002	-0.014
111.65	115.55				0.99	0.0003	-0.002	175	0	2.25			101.9%	-0.01	0.0003	-0.016
106.80	110.55				0.99	0.0003	-0.005	180	0	2.24		2	96.9%	-0.01	0.0004	-0.018
101.75	105.75				0.99	0.0004	-0.008	185	0	2.23		2	92.0%	-0.01	0.0004	-0.021
96.65	100.70				0.99	0.0005	-0.012	190	0	1.80			82.0%	-0.01	0.0005	-0.025
91.70	95.80				0.99	0.0006	-0.017	195	0	0.8700		3	69.9%	-0.01	0.0006	-0.029
87.00	90.75				0.98	0.0008	-0.022	200	0	2.13			77.5%	-0.02	0.0008	-0.034
82.05	85.95			50.3%	0.98	0.0010	-0.029	205	0	1.75			70.3%	-0.02	0.0010	-0.039
77.00	81.05			49.1%	0.98	0.0012	-0.036	210	0	1.23			62.0%	-0.03	0.0012	-0.046
72.20	75.30				0.97	0.0015	-0.045	215	0	1.72		16	61.9%	-0.03	0.0015	-0.055
67.40	70.50			35.0%	0.96	0.0018	-0.056	220	0.6000	1.20	4	6	58.4%	-0.04	0.0018	-0.065
62.65	65.75		1	43.4%	0.95	0.0022	-0.069	225	0.8300	1.13	5	20	55.4%	-0.05	0.0022	-0.077
58.10	61.95		3	46.4%	0.94	0.0027	-0.084	230	0.8200	1.55	2	14	53.6%	-0.06	0.0027	-0.092
53.55	56.55			47.4%	0.92	0.0033	-0.102	235	1.35	2.10	10	35	54.4%	-0.08	0.0033	-0.110
49.10	52.45		2	50.1%	0.90	0.0039	-0.122	240	1.74	3.00		29	54.7%	-0.10	0.0040	-0.129
45.30	48.30			52.8%	0.88	0.0046	-0.145	245	2.19	3.65		23	53.6%	-0.13	0.0047	-0.151
40.65	43.90		2	50.5%	0.85	0.0053	-0.168	250	3.25	4.10	3	156	53.0%	-0.15	0.0054	-0.174
36.70	40.15		1	51.2%	0.81	0.0060	-0.191	255	4.55	5.10	10	41	53.5%	-0.19	0.0061	-0.197
32.95	35.90	1	1	50.4%	0.78	0.0067	-0.214	260	5.60	6.60	13	121	53.6%	-0.22	0.0068	-0.219
30.15	32.20			51.9%	0.74	0.0073	-0.234	265	6.45	8.00	93	113	53.9%	-0.26	0.0074	-0.239
26.35	28.90		6	51.2%	0.70	0.0079	-0.253	270	8.55	10.30	11	145	54.3%	-0.30	0.0079	-0.257
23.65	25.85		6	52.1%	0.66	0.0083	-0.268	275	10.55	11.80	13	101	53.8%	-0.34	0.0084	-0.271
20.95	22.95		1	52.4%	0.61	0.0087	-0.280	280	12.55	14.75	5	65	54.9%	-0.39	0.0087	-0.283
18.10	20.10	31		51.8%	0.57	0.0089	-0.288	285	14.25	17.05	75	51	53.8%	-0.43	0.0090	-0.290
15.30	18.15	6	6	51.9%	0.52	0.0090	-0.292	290	17.00	19.70		27	54.1%	-0.48	0.0091	-0.293
13.40	16.10	79	4	52.6%	0.48	0.0090	-0.292	295	19.60	22.55		23	53.9%	-0.52	0.0091	-0.293
11.95	13.45	5	131	52.3%	0.44	0.0089	-0.289	300	22.55	25.55	121	69	53.8%	-0.57	0.0090	-0.289
9.95	12.35	11	6	53.0%	0.39	0.0087	-0.282	305	26.10	28.75	1	46	54.2%	-0.61	0.0088	-0.282
8.80	10.45	26	11	53.2%	0.35	0.0084	-0.273	310	29.40	32.20		8	54.1%	-0.65	0.0084	-0.272
7.35	8.65		67	52.4%	0.32	0.0080	-0.262	315	33.25	35.85		24	54.6%	-0.69	0.0081	-0.260
5.55	8.15	26	37	52.6%	0.28	0.0076	-0.248	320	37.20	39.75		16	55.2%	-0.72	0.0076	-0.246
5.50	6.40	37	19	53.2%	0.25	0.0071	-0.234	325	41.05	43.80		4	55.4%	-0.75	0.0072	-0.231
4.60	5.50	2	20	53.3%	0.22	0.0066	-0.218	330	45.15	48.20		10	56.3%	-0.78	0.0067	-0.215
3.10	5.35		3	53.3%	0.19	0.0061	-0.203	335	48.95	52.50		3	55.9%	-0.81	0.0062	-0.199
2.39	5.10		11	54.3%	0.17	0.0056	-0.187	340	53.40	56.80	1	11	56.6%	-0.84	0.0057	-0.184
2.49	4.05	5	24	55.0%	0.15	0.0051	-0.172	345	57.90	61.25		1	57.3%	-0.86	0.0052	-0.168
2.39	3.25	3	1,121	55.5%	0.13	0.0046	-0.158	350	62.45	65.80		1	57.9%	-0.88	0.0048	-0.154
1.80	2.75	1	14	55.0%	0.11	0.0042	-0.144	355	67.25	70.25		3	58.3%	-0.89	0.0043	-0.140
1.00	2.80	3	35	55.0%	0.10	0.0038	-0.131	360	71.35	75.10		1	60.5%	-0.91	0.0039	-0.127
0.4700	2.96	2	6	56.1%	0.09	0.0034	-0.120	365	76.80	79.90			61.2%	-0.92	0.0036	-0.116
0.8800	2.11		15	56.8%	0.08	0.0031	-0.110	370	81.30	84.60			61.2%	-0.93	0.0033	-0.105
0.8400	1.86	2	68	57.8%	0.07	0.0028	-0.100	375	86.40	89.50			63.2%	-0.94	0.0030	-0.096
0.5400	1.40		208	56.1%	0.06	0.0025	-0.092	380	90.50	94.40	1		61.2%	-0.95	0.0028	-0.088
0.4800	1.68		7	59.4%	0.05	0.0022	-0.085	385	95.85	99.25			64.4%	-0.96	0.0026	-0.085
0	1.79		32	59.4%	0.05	0.0020	-0.078	390	100.35	104.25			64.0%	-0.96	0.0024	-0.083
0	2.32		3	64.4%	0.04	0.0018	-0.072	395	105.95	109.00			68.8%	-0.97	0.0023	-0.081
0.2000	1.38	10	13	61.9%	0.04	0.0016	-0.067	400	110.65	114.00			68.8%	-0.98	0.0022	-0.078
0	1.92		3	66.0%	0.03	0.0015	-0.062	405	115.60	119.00		1	70.3%	-0.98	0.0020	-0.068
0	2.58		10	64.2%	0.03	0.0014	-0.058	410	119.95	123.85			67.3%	-0.98	0.0018	-0.060
0	1.70			68.3%	0.03	0.0012	-0.054	415	124.90	129.00			69.2%	-0.99	0.0016	-0.061
0	2.47		3	75.0%	0.03	0.0011	-0.051	420	129.85	133.95			70.2%	-0.99	0.0013	-0.062
0	2.42		1	76.5%	0.02	0.0010	-0.048	425	134.90	138.90			72.1%	-0.99	0.0011	-0.055
0	0.9900		13	67.5%	0.02	0.0010	-0.045	430	139.85	143.85			73.4%	-0.99	0.0010	-0.046

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 — Oct 02, 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 — Oct 02, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

ऊर्जा