LRCX optieketen Lam Research Corporation

Vervaldatum Cboe delayed options data · per 15:36 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 ±25.0% (214.35–357.35) · ATM IV 58.1% · P/C open interest 1.14

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
141.70	145.35		166	64.1%	0.98	0.0004	0.000	144	0.4100	1.07		79	67.1%	-0.02	0.0004	-0.020
140.85	144.60		107	66.5%	0.98	0.0004	0.000	145	0.5400	1.06	1	144	67.3%	-0.02	0.0004	-0.020
140.00	143.45		56	65.8%	0.98	0.0004	0.000	146	0.4000	0.9500	5	179	64.9%	-0.02	0.0004	-0.021
137.80	141.75		55	61.3%	0.98	0.0005	0.000	148	0.3600	1.04	6	17	64.1%	-0.02	0.0005	-0.022
136.05	139.65		1,090	64.4%	0.98	0.0005	0.000	150	0.5000	1.50	1	477	66.9%	-0.02	0.0005	-0.023
134.00	137.75		260	63.2%	0.98	0.0005	0.000	152	0.6200	1.08		55	63.9%	-0.02	0.0005	-0.024
132.30	135.60		57	62.7%	0.98	0.0006	0.000	154	0.5800	1.20		41	63.2%	-0.02	0.0006	-0.025
131.15	135.00		48	63.5%	0.98	0.0006	0.000	155	0.5600	1.40		235	63.7%	-0.02	0.0006	-0.026
130.20	133.85		905	61.6%	0.97	0.0006	0.000	156	0.5800	1.54		42	64.0%	-0.03	0.0006	-0.027
128.30	131.80		123	60.7%	0.97	0.0006	0.000	158	0.8500	1.59		41	64.5%	-0.03	0.0006	-0.028
126.75	130.10		348	63.6%	0.97	0.0007	0.000	160	1.00	1.30		304	62.7%	-0.03	0.0007	-0.030
124.85	128.25		272	63.4%	0.97	0.0007	0.000	162	0.8500	1.77		101	63.1%	-0.03	0.0007	-0.031
122.95	126.20		287	62.2%	0.97	0.0008	0.000	164	1.10	1.81		385	63.2%	-0.03	0.0008	-0.033
121.75	125.20		102	60.6%	0.97	0.0008	0.000	165	1.10	2.08		1,155	63.8%	-0.03	0.0008	-0.034
121.10	124.35		375	62.2%	0.96	0.0008	-0.000	166	1.18	1.83	4	89	62.5%	-0.04	0.0008	-0.034
117.35	120.60		269	61.5%	0.96	0.0009	-0.005	170	1.35	2.25		338	62.5%	-0.04	0.0009	-0.038
112.55	116.05		74	60.4%	0.95	0.0010	-0.011	175	1.56	2.55		129	61.3%	-0.05	0.0010	-0.043
108.20	111.50		451	60.6%	0.94	0.0012	-0.018	180	2.14	2.75		683	60.8%	-0.06	0.0012	-0.048
103.70	107.10		291	60.4%	0.94	0.0013	-0.025	185	2.49	3.45		430	60.8%	-0.06	0.0014	-0.054
99.35	102.75		194	60.3%	0.93	0.0015	-0.032	190	2.96	4.35		614	61.1%	-0.07	0.0015	-0.060
95.10	98.35		191	59.9%	0.91	0.0017	-0.040	195	3.75	4.35		109	59.8%	-0.09	0.0017	-0.067
90.95	94.25		328	60.1%	0.90	0.0019	-0.048	200	4.35	5.40		1,012	60.0%	-0.10	0.0019	-0.073
82.60	86.00		1,125	59.3%	0.88	0.0022	-0.064	210	6.10	7.15	5	1,938	59.7%	-0.13	0.0023	-0.087
75.00	78.25		269	59.3%	0.84	0.0026	-0.081	220	7.95	9.15		864	58.8%	-0.16	0.0026	-0.101
67.70	70.75		475	58.9%	0.81	0.0030	-0.097	230	10.40	11.85		1,001	58.7%	-0.19	0.0030	-0.114
60.90	64.00	1	579	58.9%	0.77	0.0033	-0.111	240	13.75	14.45	40	1,158	58.5%	-0.23	0.0034	-0.126
54.35	57.40		417	58.4%	0.73	0.0036	-0.124	250	17.20	18.15	15	1,029	58.5%	-0.27	0.0037	-0.137
48.45	51.65		360	58.5%	0.69	0.0039	-0.136	260	21.10	22.10	1	614	58.3%	-0.31	0.0040	-0.146
43.15	45.75		1,152	58.1%	0.65	0.0041	-0.145	270	25.15	27.15	1	1,144	58.4%	-0.36	0.0042	-0.152
39.10	40.05	4	434	58.1%	0.60	0.0043	-0.152	280	30.35	31.70	5	1,060	58.3%	-0.40	0.0044	-0.157
34.55	35.60	4	507	58.1%	0.56	0.0044	-0.157	290	35.60	37.25	1	540	58.1%	-0.45	0.0045	-0.159
30.50	31.40	6	981	58.0%	0.52	0.0044	-0.159	300	41.20	43.10		1,235	57.9%	-0.49	0.0046	-0.160
26.75	27.80	2	233	58.0%	0.47	0.0044	-0.160	310	46.65	49.60	1	604	57.4%	-0.53	0.0046	-0.158
22.75	24.80	1	910	57.7%	0.43	0.0044	-0.159	320	53.85	56.40	4	632	57.9%	-0.57	0.0045	-0.155
20.55	21.90		638	58.1%	0.40	0.0043	-0.156	330	61.05	63.15	1	210	57.8%	-0.61	0.0044	-0.150
17.60	19.50		1,424	58.2%	0.36	0.0042	-0.152	340	68.90	70.95	1	279	58.6%	-0.65	0.0043	-0.144
15.80	16.90	2	535	58.4%	0.33	0.0040	-0.147	350	75.70	78.80	2	197	58.0%	-0.69	0.0042	-0.137
13.55	15.00		709	58.4%	0.30	0.0038	-0.141	360	84.20	86.80	2	170	58.6%	-0.72	0.0040	-0.129
11.95	12.90	3	1,067	58.4%	0.27	0.0036	-0.135	370	92.20	95.15	1	162	58.6%	-0.75	0.0038	-0.120
10.30	11.75		259	58.8%	0.24	0.0034	-0.128	380	101.30	103.65		106	59.4%	-0.78	0.0037	-0.111
9.00	10.25		194	58.8%	0.22	0.0032	-0.122	390	109.05	112.35	2	111	58.5%	-0.80	0.0035	-0.102
8.10	9.00	2	724	59.2%	0.20	0.0030	-0.115	400	117.95	121.20	2	87	58.7%	-0.82	0.0032	-0.092
7.15	8.00	53	351	59.6%	0.18	0.0028	-0.108	410	126.95	130.50	1	117	59.2%	-0.84	0.0031	-0.082
5.65	7.25		242	59.2%	0.16	0.0026	-0.102	420	136.15	139.85	2	41	59.8%	-0.86	0.0028	-0.073

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 — Dec 18, 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

LRCX optieketen Lam Research Corporation

Volatiliteitsglimlach — Dec 18, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie