LRCX chaîne d'options Lam Research Corporation
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±17.0% (242.67–342.27) · ATM IV 57.9% · P/C open interest —
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 74.15 | 78.00 | 59.2% | 0.92 | 0.0022 | -0.048 | 220 | 1.49 | 3.40 | 3 | 59.6% | -0.08 | 0.0023 | -0.093 | |||
| 69.85 | 73.50 | 59.0% | 0.91 | 0.0026 | -0.063 | 225 | 1.85 | 4.55 | 1 | 60.3% | -0.09 | 0.0026 | -0.105 | |||
| 65.55 | 69.10 | 2 | 58.5% | 0.89 | 0.0029 | -0.079 | 230 | 2.56 | 5.90 | 1 | 61.7% | -0.11 | 0.0029 | -0.118 | ||
| 61.25 | 65.20 | 58.7% | 0.87 | 0.0033 | -0.095 | 235 | 3.35 | 6.70 | 1 | 61.3% | -0.13 | 0.0033 | -0.131 | |||
| 57.25 | 61.15 | 58.7% | 0.85 | 0.0036 | -0.111 | 240 | 4.15 | 6.40 | 2 | 58.2% | -0.15 | 0.0037 | -0.145 | |||
| 53.25 | 57.20 | 1 | 58.4% | 0.83 | 0.0040 | -0.128 | 245 | 4.90 | 8.70 | 1 | 59.9% | -0.17 | 0.0040 | -0.158 | ||
| 49.50 | 53.15 | 57.9% | 0.80 | 0.0044 | -0.143 | 250 | 6.20 | 9.85 | 4 | 59.8% | -0.20 | 0.0044 | -0.171 | |||
| 45.80 | 49.50 | 57.7% | 0.78 | 0.0047 | -0.159 | 255 | 7.75 | 11.15 | 1 | 59.8% | -0.22 | 0.0047 | -0.183 | |||
| 42.30 | 45.95 | 57.5% | 0.75 | 0.0050 | -0.173 | 260 | 8.95 | 11.25 | 57.2% | -0.25 | 0.0050 | -0.195 | ||||
| 39.10 | 42.55 | 1 | 57.5% | 0.72 | 0.0053 | -0.186 | 265 | 10.85 | 14.30 | 2 | 59.4% | -0.28 | 0.0054 | -0.205 | ||
| 35.90 | 39.45 | 57.5% | 0.69 | 0.0056 | -0.198 | 270 | 12.80 | 16.10 | 5 | 59.4% | -0.31 | 0.0056 | -0.214 | |||
| 32.85 | 36.45 | 57.4% | 0.66 | 0.0058 | -0.208 | 275 | 14.60 | 18.05 | 59.0% | -0.34 | 0.0059 | -0.222 | ||||
| 30.10 | 33.45 | 57.2% | 0.63 | 0.0060 | -0.217 | 280 | 16.90 | 20.20 | 1 | 59.1% | -0.37 | 0.0061 | -0.228 | |||
| 27.80 | 30.25 | 2 | 57.0% | 0.60 | 0.0062 | -0.224 | 285 | 19.25 | 22.50 | 22 | 59.1% | -0.40 | 0.0062 | -0.232 | ||
| 24.75 | 28.20 | 1 | 56.9% | 0.57 | 0.0063 | -0.230 | 290 | 21.65 | 25.00 | 58.9% | -0.43 | 0.0063 | -0.235 | |||
| 22.50 | 25.80 | 56.9% | 0.54 | 0.0063 | -0.234 | 295 | 24.25 | 27.65 | 58.8% | -0.47 | 0.0064 | -0.236 | ||||
| 20.30 | 23.85 | 2 | 57.1% | 0.51 | 0.0064 | -0.236 | 300 | 27.20 | 30.45 | 1 | 58.9% | -0.50 | 0.0064 | -0.236 | ||
| 18.25 | 21.75 | 1 | 57.0% | 0.48 | 0.0064 | -0.237 | 305 | 30.15 | 33.40 | 58.9% | -0.53 | 0.0064 | -0.234 | |||
| 16.35 | 19.80 | 1 | 56.9% | 0.45 | 0.0063 | -0.236 | 310 | 33.05 | 36.50 | 58.6% | -0.56 | 0.0064 | -0.230 | |||
| 14.60 | 18.15 | 1 | 56.9% | 0.42 | 0.0062 | -0.234 | 315 | 36.45 | 39.80 | 58.8% | -0.59 | 0.0063 | -0.226 | |||
| 13.10 | 16.50 | 1 | 57.0% | 0.39 | 0.0061 | -0.231 | 320 | 39.80 | 43.10 | 2 | 58.7% | -0.62 | 0.0062 | -0.219 | ||
| 11.60 | 15.05 | 56.9% | 0.36 | 0.0060 | -0.227 | 325 | 43.25 | 46.75 | 58.7% | -0.64 | 0.0061 | -0.212 | ||||
| 10.25 | 13.85 | 6 | 57.1% | 0.34 | 0.0058 | -0.221 | 330 | 47.10 | 50.30 | 58.9% | -0.67 | 0.0059 | -0.204 | |||
| 9.10 | 12.60 | 57.2% | 0.31 | 0.0056 | -0.215 | 335 | 50.85 | 54.10 | 58.9% | -0.70 | 0.0057 | -0.195 | ||||
| 8.00 | 11.35 | 57.0% | 0.29 | 0.0054 | -0.208 | 340 | 54.30 | 58.10 | 58.6% | -0.72 | 0.0055 | -0.185 | ||||
| 7.00 | 10.35 | 57.1% | 0.27 | 0.0052 | -0.201 | 345 | 58.50 | 62.10 | 58.9% | -0.74 | 0.0053 | -0.174 | ||||
| 7.45 | 8.75 | 27 | 58.1% | 0.25 | 0.0050 | -0.193 | 350 | 62.50 | 66.20 | 58.9% | -0.76 | 0.0050 | -0.163 | |||
| 5.30 | 8.90 | 57.6% | 0.23 | 0.0047 | -0.185 | 355 | 66.65 | 70.40 | 59.0% | -0.78 | 0.0048 | -0.152 | ||||
| 5.30 | 7.75 | 21 | 58.3% | 0.21 | 0.0045 | -0.177 | 360 | 70.70 | 74.70 | 58.9% | -0.80 | 0.0046 | -0.141 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Oct 23, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.