LRCX option chain Lam Research Corporation
Cboe delayed options data · के अनुसार 00:36 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 ±21.7% (229.12–355.82) · ATM IV 59.1% · P/C open interest 1.41
| 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 | |
| 142.00 | 145.20 | 27 | 0.99 | 0.0004 | 0.000 | 150 | 0 | 1.35 | 140 | 74.9% | -0.01 | 0.0004 | -0.020 | |||
| 137.05 | 140.35 | 3 | 0.98 | 0.0004 | 0.000 | 155 | 0.1200 | 1.05 | 62 | 70.0% | -0.02 | 0.0004 | -0.023 | |||
| 132.50 | 136.00 | 4 | 62.8% | 0.98 | 0.0005 | 0.000 | 160 | 0 | 1.23 | 66 | 67.4% | -0.02 | 0.0005 | -0.026 | ||
| 127.95 | 131.25 | 2 | 65.6% | 0.98 | 0.0006 | 0.000 | 165 | 0.2300 | 1.48 | 1 | 36 | 68.0% | -0.02 | 0.0006 | -0.029 | |
| 122.75 | 126.35 | 2 | 61.1% | 0.97 | 0.0007 | 0.000 | 170 | 0.2700 | 1.90 | 2 | 53 | 67.8% | -0.03 | 0.0007 | -0.033 | |
| 118.45 | 121.80 | 2 | 1 | 65.1% | 0.97 | 0.0008 | 0.000 | 175 | 0.9000 | 1.42 | 1 | 104 | 65.5% | -0.03 | 0.0008 | -0.038 |
| 113.60 | 116.30 | 2 | 8 | 59.5% | 0.96 | 0.0009 | 0.000 | 180 | 0.6200 | 2.06 | 190 | 64.3% | -0.04 | 0.0009 | -0.043 | |
| 108.65 | 112.15 | 33 | 60.8% | 0.96 | 0.0010 | -0.006 | 185 | 1.23 | 2.18 | 1 | 136 | 64.4% | -0.04 | 0.0010 | -0.049 | |
| 104.20 | 107.60 | 16 | 61.6% | 0.95 | 0.0012 | -0.015 | 190 | 0.8700 | 2.91 | 101 | 62.7% | -0.05 | 0.0012 | -0.055 | ||
| 99.65 | 102.60 | 11 | 59.9% | 0.94 | 0.0014 | -0.023 | 195 | 2.06 | 2.75 | 1 | 423 | 63.0% | -0.06 | 0.0014 | -0.062 | |
| 95.00 | 98.40 | 13 | 60.2% | 0.93 | 0.0016 | -0.033 | 200 | 2.50 | 3.25 | 7 | 536 | 62.6% | -0.07 | 0.0016 | -0.069 | |
| 86.45 | 89.35 | 19 | 59.8% | 0.91 | 0.0020 | -0.052 | 210 | 2.95 | 4.25 | 3 | 1,082 | 59.9% | -0.09 | 0.0020 | -0.086 | |
| 77.85 | 81.25 | 104 | 59.7% | 0.88 | 0.0024 | -0.074 | 220 | 4.20 | 6.05 | 13 | 898 | 59.7% | -0.12 | 0.0024 | -0.103 | |
| 69.80 | 73.30 | 8 | 36 | 59.5% | 0.85 | 0.0029 | -0.095 | 230 | 6.95 | 8.00 | 10 | 466 | 60.9% | -0.15 | 0.0029 | -0.121 |
| 62.30 | 65.95 | 8 | 31 | 59.6% | 0.81 | 0.0033 | -0.116 | 240 | 8.80 | 10.35 | 135 | 627 | 59.7% | -0.19 | 0.0034 | -0.138 |
| 55.15 | 58.35 | 66 | 58.7% | 0.77 | 0.0038 | -0.135 | 250 | 12.35 | 13.90 | 113 | 1,201 | 61.2% | -0.23 | 0.0038 | -0.154 | |
| 49.20 | 51.60 | 37 | 59.0% | 0.72 | 0.0041 | -0.153 | 260 | 15.50 | 16.65 | 44 | 1,140 | 59.9% | -0.28 | 0.0042 | -0.168 | |
| 43.10 | 45.70 | 82 | 58.9% | 0.68 | 0.0044 | -0.167 | 270 | 19.15 | 21.10 | 85 | 570 | 60.0% | -0.32 | 0.0045 | -0.179 | |
| 38.65 | 40.35 | 1 | 557 | 60.0% | 0.63 | 0.0047 | -0.179 | 280 | 23.90 | 24.75 | 23 | 2,132 | 59.4% | -0.37 | 0.0048 | -0.188 |
| 32.05 | 35.15 | 7 | 148 | 58.1% | 0.58 | 0.0049 | -0.188 | 290 | 28.65 | 30.85 | 5 | 1,158 | 60.1% | -0.42 | 0.0050 | -0.193 |
| 29.65 | 30.80 | 954 | 351 | 59.3% | 0.53 | 0.0050 | -0.193 | 300 | 33.65 | 35.45 | 16 | 819 | 58.7% | -0.47 | 0.0050 | -0.195 |
| 24.30 | 26.40 | 42 | 194 | 58.3% | 0.48 | 0.0050 | -0.195 | 310 | 40.20 | 42.20 | 8 | 660 | 59.9% | -0.52 | 0.0051 | -0.193 |
| 21.95 | 22.70 | 47 | 453 | 59.2% | 0.44 | 0.0049 | -0.194 | 320 | 46.20 | 47.65 | 323 | 58.5% | -0.57 | 0.0050 | -0.189 | |
| 18.85 | 20.05 | 44 | 389 | 59.7% | 0.40 | 0.0048 | -0.191 | 330 | 53.05 | 56.15 | 6 | 795 | 60.0% | -0.61 | 0.0049 | -0.182 |
| 16.10 | 17.60 | 6 | 665 | 59.9% | 0.35 | 0.0046 | -0.185 | 340 | 60.35 | 63.00 | 7 | 478 | 59.7% | -0.65 | 0.0048 | -0.174 |
| 13.80 | 15.05 | 5 | 538 | 59.9% | 0.32 | 0.0044 | -0.178 | 350 | 68.45 | 70.60 | 217 | 60.2% | -0.69 | 0.0046 | -0.163 | |
| 11.85 | 12.60 | 97 | 434 | 59.6% | 0.28 | 0.0042 | -0.170 | 360 | 76.40 | 79.30 | 102 | 61.1% | -0.73 | 0.0043 | -0.151 | |
| 10.15 | 10.85 | 5 | 427 | 59.8% | 0.25 | 0.0039 | -0.161 | 370 | 84.50 | 87.40 | 4 | 163 | 60.9% | -0.76 | 0.0041 | -0.139 |
| 8.75 | 9.40 | 32 | 374 | 60.2% | 0.22 | 0.0036 | -0.151 | 380 | 92.90 | 95.50 | 171 | 60.4% | -0.79 | 0.0038 | -0.125 | |
| 7.55 | 8.10 | 106 | 381 | 60.5% | 0.20 | 0.0034 | -0.141 | 390 | 101.65 | 104.30 | 36 | 60.7% | -0.82 | 0.0035 | -0.111 | |
| 6.40 | 7.05 | 55 | 654 | 60.7% | 0.17 | 0.0031 | -0.131 | 400 | 110.75 | 113.25 | 8 | 110 | 61.2% | -0.84 | 0.0033 | -0.097 |
| 5.55 | 6.25 | 2 | 255 | 61.3% | 0.15 | 0.0029 | -0.121 | 410 | 119.25 | 122.30 | 55 | 60.4% | -0.86 | 0.0030 | -0.083 | |
| 3.95 | 5.30 | 11 | 163 | 60.0% | 0.14 | 0.0026 | -0.112 | 420 | 128.60 | 132.00 | 25 | 61.6% | -0.88 | 0.0028 | -0.070 | |
| 3.35 | 5.60 | 3 | 207 | 62.2% | 0.12 | 0.0024 | -0.103 | 430 | 138.00 | 140.95 | 43 | 61.1% | -0.90 | 0.0026 | -0.058 | |
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 — Nov 20, 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