LRCX optieketen Lam Research Corporation
Cboe delayed options data · per 12:38 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±12.2% (241.79–308.94) · ATM IV 62.9% · P/C open interest 0.65
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 97.60 | 101.70 | 90.8% | 0.99 | 0.0004 | -0.024 | 165 | 0 | 2.15 | 3 | 116.4% | -0.01 | 0.0004 | -0.024 | |||
| 92.65 | 96.75 | 87.5% | 0.99 | 0.0005 | -0.028 | 170 | 0 | 2.17 | 110.3% | -0.01 | 0.0005 | -0.028 | ||||
| 87.65 | 91.75 | 1 | 81.8% | 0.99 | 0.0006 | -0.033 | 175 | 0 | 2.19 | 104.3% | -0.01 | 0.0006 | -0.033 | |||
| 82.75 | 86.75 | 1 | 78.3% | 0.99 | 0.0008 | -0.039 | 180 | 0 | 1.25 | 88.4% | -0.01 | 0.0008 | -0.039 | |||
| 77.80 | 81.85 | 1 | 75.6% | 0.98 | 0.0009 | -0.046 | 185 | 0 | 2.28 | 93.2% | -0.02 | 0.0009 | -0.046 | |||
| 72.90 | 76.95 | 10 | 73.2% | 0.98 | 0.0012 | -0.055 | 190 | 0 | 2.36 | 4 | 88.1% | -0.02 | 0.0012 | -0.055 | ||
| 68.00 | 72.00 | 2 | 69.8% | 0.97 | 0.0015 | -0.066 | 195 | 0 | 2.48 | 83.3% | -0.03 | 0.0015 | -0.066 | |||
| 63.20 | 67.05 | 1 | 67.3% | 0.96 | 0.0019 | -0.080 | 200 | 0 | 1.45 | 3 | 69.4% | -0.04 | 0.0019 | -0.080 | ||
| 58.45 | 62.15 | 2 | 65.2% | 0.95 | 0.0023 | -0.096 | 205 | 0 | 1.84 | 1 | 67.5% | -0.05 | 0.0023 | -0.097 | ||
| 53.75 | 57.35 | 63.7% | 0.94 | 0.0029 | -0.117 | 210 | 0.4500 | 1.96 | 1 | 66.2% | -0.06 | 0.0029 | -0.117 | |||
| 49.20 | 52.80 | 1 | 63.7% | 0.92 | 0.0036 | -0.141 | 215 | 0.8100 | 2.26 | 3 | 5 | 64.5% | -0.08 | 0.0036 | -0.142 | |
| 44.85 | 48.35 | 3 | 63.9% | 0.90 | 0.0044 | -0.169 | 220 | 0.7200 | 2.94 | 25 | 38 | 61.9% | -0.10 | 0.0044 | -0.170 | |
| 40.55 | 44.10 | 63.7% | 0.87 | 0.0052 | -0.200 | 225 | 2.29 | 3.55 | 23 | 26 | 64.9% | -0.13 | 0.0052 | -0.201 | ||
| 36.45 | 39.75 | 1 | 62.8% | 0.84 | 0.0060 | -0.232 | 230 | 3.30 | 3.90 | 3 | 178 | 63.3% | -0.16 | 0.0061 | -0.234 | |
| 32.50 | 36.15 | 1 | 63.5% | 0.80 | 0.0069 | -0.265 | 235 | 3.60 | 5.40 | 6 | 62 | 62.2% | -0.20 | 0.0069 | -0.266 | |
| 28.90 | 32.10 | 1 | 62.8% | 0.76 | 0.0077 | -0.295 | 240 | 4.65 | 7.35 | 2 | 79 | 63.2% | -0.24 | 0.0077 | -0.297 | |
| 25.60 | 28.45 | 1 | 62.7% | 0.72 | 0.0084 | -0.322 | 245 | 6.85 | 8.55 | 21 | 36 | 63.9% | -0.28 | 0.0084 | -0.324 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 247.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 22.60 | 25.25 | 2 | 7 | 63.1% | 0.67 | 0.0090 | -0.345 | 250 | 8.60 | 10.50 | 22 | 88 | 64.2% | -0.33 | 0.0090 | -0.347 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 252.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 19.45 | 22.30 | 62.7% | 0.63 | 0.0095 | -0.362 | 255 | 10.35 | 12.60 | 4 | 37 | 63.6% | -0.38 | 0.0095 | -0.365 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 257.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 16.75 | 19.60 | 4 | 18 | 62.7% | 0.58 | 0.0098 | -0.374 | 260 | 12.10 | 14.90 | 11 | 80 | 62.5% | -0.43 | 0.0099 | -0.377 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 262.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 14.00 | 17.15 | 4 | 8 | 62.2% | 0.53 | 0.0100 | -0.380 | 265 | 14.80 | 17.30 | 5 | 75 | 62.5% | -0.48 | 0.0101 | -0.383 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 267.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 11.95 | 15.00 | 40 | 91 | 62.6% | 0.48 | 0.0100 | -0.379 | 270 | 17.30 | 20.35 | 8 | 81 | 62.5% | -0.53 | 0.0101 | -0.383 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 272.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.20 | 13.00 | 1 | 24 | 62.9% | 0.43 | 0.0099 | -0.373 | 275 | 20.55 | 23.40 | 6 | 135 | 62.9% | -0.57 | 0.0100 | -0.376 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 277.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.25 | 11.25 | 434 | 304 | 62.5% | 0.38 | 0.0096 | -0.361 | 280 | 23.80 | 26.50 | 18 | 109 | 62.5% | -0.62 | 0.0097 | -0.365 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 282.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.80 | 9.70 | 3 | 10 | 62.6% | 0.34 | 0.0092 | -0.345 | 285 | 27.20 | 29.95 | 10 | 154 | 62.3% | -0.67 | 0.0094 | -0.350 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 287.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.00 | 8.20 | 12 | 38 | 63.4% | 0.30 | 0.0087 | -0.326 | 290 | 30.95 | 33.60 | 14 | 150 | 62.3% | -0.71 | 0.0089 | -0.331 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 292.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.35 | 6.30 | 2 | 21 | 60.4% | 0.26 | 0.0082 | -0.304 | 295 | 34.85 | 37.45 | 9 | 169 | 62.3% | -0.75 | 0.0083 | -0.309 |
| 4.15 | 5.10 | 43 | 71 | 61.8% | 0.23 | 0.0076 | -0.281 | 300 | 39.15 | 41.55 | 1 | 189 | 63.2% | -0.78 | 0.0077 | -0.286 |
| 3.55 | 5.30 | 5 | 92 | 65.3% | 0.19 | 0.0069 | -0.258 | 305 | 42.85 | 46.20 | 1 | 68 | 63.2% | -0.81 | 0.0071 | -0.263 |
| 2.80 | 4.50 | 2 | 76 | 65.2% | 0.17 | 0.0063 | -0.234 | 310 | 47.20 | 50.55 | 1 | 74 | 63.5% | -0.84 | 0.0064 | -0.240 |
| 1.66 | 3.30 | 2 | 29 | 61.4% | 0.14 | 0.0056 | -0.212 | 315 | 51.50 | 54.75 | 2 | 66 | 62.3% | -0.87 | 0.0058 | -0.218 |
| 1.36 | 3.30 | 52 | 64.1% | 0.12 | 0.0050 | -0.191 | 320 | 56.05 | 59.55 | 7 | 49 | 63.4% | -0.89 | 0.0052 | -0.198 | |
| 1.19 | 2.86 | 86 | 65.2% | 0.11 | 0.0045 | -0.172 | 325 | 60.95 | 64.25 | 23 | 65.3% | -0.90 | 0.0046 | -0.179 | ||
| 1.20 | 1.97 | 23 | 144 | 64.5% | 0.09 | 0.0040 | -0.155 | 330 | 65.35 | 68.95 | 1 | 169 | 64.1% | -0.92 | 0.0041 | -0.162 |
| 0.4700 | 3.15 | 9 | 63 | 69.9% | 0.08 | 0.0035 | -0.140 | 335 | 70.25 | 73.75 | 45 | 65.6% | -0.93 | 0.0037 | -0.147 | |
| 0.5500 | 1.28 | 3 | 258 | 63.0% | 0.07 | 0.0031 | -0.126 | 340 | 75.00 | 78.50 | 1 | 35 | 65.2% | -0.94 | 0.0033 | -0.133 |
| 0.4100 | 1.17 | 45 | 282 | 64.0% | 0.06 | 0.0028 | -0.114 | 345 | 79.85 | 83.40 | 23 | 66.1% | -0.95 | 0.0029 | -0.120 | |
| 0 | 1.83 | 3 | 110 | 68.6% | 0.05 | 0.0024 | -0.104 | 350 | 84.75 | 88.25 | 14 | 66.5% | -0.96 | 0.0025 | -0.109 | |
| 0 | 2.74 | 24 | 77.3% | 0.05 | 0.0022 | -0.095 | 355 | 89.65 | 93.15 | 8 | 66.8% | -0.97 | 0.0022 | -0.099 | ||
| 0 | 2.63 | 63 | 79.4% | 0.04 | 0.0020 | -0.086 | 360 | 94.60 | 98.45 | 1 | 70.6% | -0.97 | 0.0020 | -0.089 | ||
| 0 | 2.57 | 48 | 81.8% | 0.04 | 0.0018 | -0.079 | 365 | 99.55 | 103.05 | 3 | 68.8% | -0.98 | 0.0017 | -0.080 | ||
| 0 | 2.43 | 4 | 53 | 83.5% | 0.03 | 0.0016 | -0.073 | 370 | 104.60 | 108.00 | 2 | 71.1% | -0.98 | 0.0015 | -0.072 | |
| 0 | 1.00 | 1 | 48 | 73.6% | 0.03 | 0.0014 | -0.067 | 375 | 109.45 | 112.95 | 68.8% | -0.98 | 0.0014 | -0.065 | ||
| 0 | 2.41 | 18 | 88.4% | 0.03 | 0.0013 | -0.062 | 380 | 114.40 | 118.10 | 73.6% | -0.98 | 0.0012 | -0.058 | |||
| 0 | 2.36 | 60 | 90.5% | 0.02 | 0.0012 | -0.058 | 385 | 118.95 | 123.10 | -0.99 | 0.0010 | -0.051 | ||||
| 0 | 2.33 | 1 | 31 | 92.7% | 0.02 | 0.0010 | -0.054 | 390 | 123.95 | 128.05 | 1 | -0.99 | 0.0009 | -0.045 | ||
| 0 | 0.5500 | 3 | 773 | 75.6% | 0.02 | 0.0010 | -0.050 | 395 | 129.25 | 132.90 | -0.99 | 0.0008 | -0.040 | |||
| 0 | 1.72 | 1 | 68 | 92.2% | 0.02 | 0.0009 | -0.047 | 400 | 134.40 | 137.90 | 74.6% | -0.99 | 0.0007 | -0.035 | ||
| 0 | 1.33 | 55 | 90.5% | 0.02 | 0.0008 | -0.043 | 405 | 139.40 | 142.90 | 76.5% | -0.99 | 0.0006 | -0.031 | |||
| 0 | 2.24 | 56 | 101.2% | 0.01 | 0.0007 | -0.041 | 410 | 144.40 | 148.10 | 86.2% | -0.99 | 0.0005 | -0.027 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Nov 06, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs