LRCX option chain Lam Research Corporation

Expiration Cboe delayed options data · के अनुसार 09:39 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 ±18.3% (216.88–314.12) · ATM IV 54.9% · P/C ओपन इंटरेस्ट 1.16

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
129.15	132.60	1	30	66.1%	0.99	0.0002	-0.010	134	0	0.6400		131	76.4%	-0.01	0.0002	-0.010
128.85	131.55		241	78.7%	0.99	0.0002	-0.010	135	0	0.6500		59	75.8%	-0.01	0.0002	-0.010
127.20	130.75		39	69.7%	0.99	0.0002	-0.011	136	0	0.4800		66	72.0%	-0.01	0.0002	-0.011
125.25	128.85		170	70.8%	0.99	0.0003	-0.011	138	0	0.6600		46	73.8%	-0.01	0.0003	-0.011
123.70	126.80	5	188	75.1%	0.99	0.0003	-0.012	140	0.0100	0.2600	1	723	64.3%	-0.01	0.0003	-0.012
121.25	124.95		1,030	68.6%	0.99	0.0003	-0.013	142	0	0.8900		54	74.0%	-0.01	0.0003	-0.013
119.25	122.75		166	62.3%	0.99	0.0003	-0.014	144	0	0.9200		79	72.9%	-0.01	0.0003	-0.014
118.85	121.75		107	71.7%	0.99	0.0004	-0.014	145	0	0.7300		160	69.7%	-0.01	0.0004	-0.014
117.35	120.80		57	63.7%	0.99	0.0004	-0.015	146	0	0.7400		172	69.1%	-0.01	0.0004	-0.015
115.40	119.00		55	66.2%	0.99	0.0004	-0.015	148	0	1.16		31	72.6%	-0.01	0.0004	-0.016
113.45	116.45		1,090	51.7%	0.99	0.0004	-0.017	150	0	0.8000		473	67.1%	-0.01	0.0004	-0.017
111.40	114.90		259	60.9%	0.99	0.0005	-0.018	152	0	1.01		53	68.1%	-0.01	0.0005	-0.018
109.60	113.00		57	63.5%	0.99	0.0005	-0.019	154	0	0.8400	2	42	64.8%	-0.01	0.0005	-0.019
109.05	112.00		48	67.6%	0.99	0.0005	-0.020	155	0	0.7000		233	62.4%	-0.01	0.0005	-0.020
107.55	111.10		905	62.4%	0.99	0.0006	-0.020	156	0	0.8800		42	63.9%	-0.02	0.0006	-0.021
105.70	109.30		122	64.6%	0.98	0.0006	-0.022	158	0.3000	0.6900	6	41	63.7%	-0.02	0.0006	-0.022
104.05	107.05		348	63.8%	0.98	0.0007	-0.023	160	0.2000	0.5700	9	302	60.0%	-0.02	0.0007	-0.024
101.80	105.35		272	62.6%	0.98	0.0007	-0.025	162	0.1200	1.20		97	64.0%	-0.02	0.0007	-0.025
99.75	103.40		287	61.0%	0.98	0.0008	-0.027	164	0.1700	1.25		385	63.4%	-0.02	0.0008	-0.027
99.10	102.50	1	102	63.8%	0.98	0.0008	-0.028	165	0.1900	1.28		1,167	63.1%	-0.02	0.0008	-0.028
97.90	101.35		372	60.2%	0.98	0.0008	-0.029	166	0	1.90		84	65.4%	-0.02	0.0008	-0.029
94.00	97.70		275	60.5%	0.97	0.0010	-0.033	170	0.4700	0.8600	7	357	58.6%	-0.03	0.0010	-0.033
89.25	92.80		76	58.9%	0.97	0.0012	-0.040	175	0.5800	1.86		169	62.2%	-0.04	0.0012	-0.040
85.25	88.05	1	450	61.4%	0.96	0.0014	-0.047	180	0.4600	2.07	21	712	59.1%	-0.04	0.0014	-0.047
80.40	83.30	1	293	59.2%	0.95	0.0017	-0.055	185	0.8400	1.90	5	495	56.6%	-0.05	0.0017	-0.056
76.10	79.00		185	60.4%	0.93	0.0020	-0.065	190	1.69	2.58	31	624	59.0%	-0.07	0.0020	-0.065
71.00	74.55		197	57.9%	0.92	0.0024	-0.075	195	1.76	3.15	6	264	57.4%	-0.08	0.0024	-0.075
67.25	70.15		336	59.1%	0.90	0.0027	-0.085	200	2.88	3.60	5	1,446	58.1%	-0.10	0.0027	-0.086
58.80	61.90		1,121	58.4%	0.87	0.0034	-0.107	210	3.45	6.10	20	2,252	57.4%	-0.14	0.0035	-0.108
51.00	53.70		265	57.2%	0.82	0.0042	-0.129	220	5.65	7.60	28	946	56.2%	-0.18	0.0042	-0.130
43.20	46.35		482	55.9%	0.77	0.0049	-0.149	230	8.10	10.25	156	1,843	55.6%	-0.23	0.0050	-0.150
36.35	39.65	6	561	55.3%	0.71	0.0056	-0.166	240	12.00	13.90	227	1,933	56.6%	-0.29	0.0056	-0.167
30.65	33.55	5	412	55.3%	0.65	0.0061	-0.178	250	15.55	17.00	770	1,771	54.7%	-0.35	0.0062	-0.180
25.00	28.30	3	411	54.8%	0.58	0.0065	-0.186	260	20.40	22.40	368	1,206	55.7%	-0.42	0.0065	-0.189
21.50	22.80	302	1,022	54.9%	0.52	0.0066	-0.190	270	25.30	27.65	54	1,535	54.9%	-0.49	0.0067	-0.192
16.75	19.05	42	658	53.3%	0.46	0.0066	-0.188	280	30.90	33.65	11	1,938	54.4%	-0.55	0.0067	-0.191
13.30	16.10	45	640	54.5%	0.40	0.0064	-0.183	290	37.45	40.15	15	885	54.1%	-0.61	0.0066	-0.186
10.85	12.50	180	1,096	54.0%	0.34	0.0061	-0.174	300	44.95	47.65	19	1,657	54.9%	-0.67	0.0062	-0.178
8.25	10.85	20	314	54.6%	0.29	0.0057	-0.162	310	52.60	55.20	3	1,111	54.7%	-0.72	0.0059	-0.167
6.20	9.10	27	1,055	54.7%	0.24	0.0052	-0.149	320	60.60	63.40	3	847	54.8%	-0.77	0.0054	-0.155
5.45	7.30	22	805	55.7%	0.21	0.0047	-0.136	330	69.15	71.80	3	324	54.9%	-0.81	0.0050	-0.143
4.20	5.80	372	1,625	55.5%	0.17	0.0042	-0.122	340	77.45	80.70		379	54.2%	-0.84	0.0045	-0.131
2.95	4.50	17	842	54.6%	0.14	0.0037	-0.109	350	87.10	90.15	1	240	56.5%	-0.87	0.0040	-0.118
2.78	3.85	40	1,356	56.5%	0.12	0.0032	-0.097	360	96.00	99.65		177	56.4%	-0.90	0.0036	-0.108
2.29	2.97	40	1,229	56.6%	0.10	0.0028	-0.085	370	105.75	109.10	1	174	57.7%	-0.92	0.0032	-0.097
1.49	2.50	14	1,282	56.2%	0.08	0.0024	-0.075	380	115.20	118.75		109	57.9%	-0.94	0.0028	-0.088
1.19	1.95	20	478	56.3%	0.07	0.0021	-0.066	390	124.95	128.50		111	58.9%	-0.96	0.0025	-0.080

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।

वोलैटिलिटी स्माइल — Dec 18, 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

वोलैटिलिटी स्माइल — Dec 18, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

कंज़्यूमर डिफेंसिव