LRCX option chain Lam Research Corporation
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 ±27.8% (191.68–339.32) · ATM IV 53.8% · P/C ओपन इंटरेस्ट 1.85
| 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 | |
| 130.40 | 134.00 | 2 | 57.6% | 0.98 | 0.0005 | -0.010 | 135 | 0.5300 | 1.29 | 21 | 57.9% | -0.02 | 0.0005 | -0.017 | ||
| 125.75 | 129.30 | 12 | 57.3% | 0.97 | 0.0006 | -0.013 | 140 | 0.7000 | 1.84 | 42 | 58.7% | -0.03 | 0.0006 | -0.020 | ||
| 121.25 | 124.55 | 4 | 57.0% | 0.97 | 0.0007 | -0.017 | 145 | 0.9200 | 1.94 | 225 | 57.3% | -0.03 | 0.0008 | -0.023 | ||
| 117.10 | 119.80 | 1 | 11 | 57.6% | 0.96 | 0.0009 | -0.020 | 150 | 1.16 | 2.20 | 1 | 73 | 56.4% | -0.04 | 0.0009 | -0.026 |
| 112.20 | 115.50 | 12 | 56.7% | 0.96 | 0.0010 | -0.024 | 155 | 1.68 | 2.75 | 9 | 107 | 57.0% | -0.05 | 0.0010 | -0.030 | |
| 107.65 | 111.00 | 16 | 56.0% | 0.95 | 0.0012 | -0.029 | 160 | 1.99 | 3.10 | 1 | 95 | 56.1% | -0.06 | 0.0012 | -0.034 | |
| 103.25 | 106.85 | 39 | 56.3% | 0.94 | 0.0013 | -0.034 | 165 | 2.50 | 3.80 | 5 | 72 | 56.2% | -0.06 | 0.0013 | -0.039 | |
| 99.35 | 102.20 | 6 | 56.2% | 0.93 | 0.0015 | -0.038 | 170 | 2.86 | 4.40 | 343 | 55.5% | -0.08 | 0.0015 | -0.044 | ||
| 95.30 | 98.30 | 26 | 56.9% | 0.92 | 0.0016 | -0.044 | 175 | 3.40 | 5.20 | 315 | 55.3% | -0.09 | 0.0017 | -0.049 | ||
| 90.60 | 94.00 | 6 | 55.4% | 0.90 | 0.0018 | -0.049 | 180 | 4.60 | 5.80 | 155 | 55.6% | -0.10 | 0.0018 | -0.054 | ||
| 87.10 | 90.00 | 13 | 56.2% | 0.89 | 0.0020 | -0.054 | 185 | 5.50 | 6.70 | 22 | 262 | 55.5% | -0.11 | 0.0020 | -0.059 | |
| 83.15 | 86.00 | 20 | 29 | 55.9% | 0.87 | 0.0022 | -0.060 | 190 | 6.45 | 8.05 | 11 | 396 | 55.9% | -0.13 | 0.0022 | -0.064 |
| 78.80 | 82.50 | 9 | 55.5% | 0.86 | 0.0024 | -0.065 | 195 | 7.20 | 9.60 | 57 | 339 | 55.9% | -0.14 | 0.0024 | -0.069 | |
| 75.45 | 78.25 | 22 | 39 | 55.2% | 0.84 | 0.0026 | -0.070 | 200 | 8.10 | 10.60 | 6 | 714 | 55.2% | -0.16 | 0.0026 | -0.074 |
| 67.75 | 71.05 | 2 | 89 | 54.3% | 0.81 | 0.0029 | -0.080 | 210 | 10.60 | 13.40 | 3 | 1,792 | 54.9% | -0.19 | 0.0030 | -0.084 |
| 61.65 | 64.25 | 48 | 54.7% | 0.77 | 0.0032 | -0.089 | 220 | 14.75 | 15.75 | 67 | 2,402 | 54.5% | -0.23 | 0.0033 | -0.093 | |
| 55.10 | 58.05 | 51 | 54.3% | 0.73 | 0.0035 | -0.097 | 230 | 17.95 | 19.55 | 21 | 1,496 | 54.5% | -0.27 | 0.0036 | -0.101 | |
| 49.20 | 52.25 | 2 | 83 | 54.0% | 0.69 | 0.0038 | -0.104 | 240 | 21.60 | 24.05 | 19 | 2,083 | 54.4% | -0.31 | 0.0039 | -0.108 |
| 44.15 | 46.85 | 13 | 369 | 54.1% | 0.65 | 0.0040 | -0.110 | 250 | 26.55 | 28.00 | 85 | 2,489 | 54.1% | -0.36 | 0.0041 | -0.113 |
| 39.25 | 41.85 | 8 | 112 | 53.8% | 0.61 | 0.0042 | -0.114 | 260 | 31.10 | 33.55 | 5 | 1,492 | 54.1% | -0.40 | 0.0043 | -0.118 |
| 34.85 | 37.40 | 31 | 247 | 53.8% | 0.57 | 0.0042 | -0.117 | 270 | 36.35 | 39.05 | 13 | 1,969 | 53.8% | -0.44 | 0.0044 | -0.120 |
| 30.65 | 33.50 | 5 | 118 | 53.7% | 0.53 | 0.0043 | -0.118 | 280 | 42.15 | 44.90 | 2 | 1,336 | 53.7% | -0.49 | 0.0045 | -0.122 |
| 26.95 | 29.95 | 4 | 570 | 53.6% | 0.49 | 0.0043 | -0.118 | 290 | 48.50 | 51.20 | 740 | 53.7% | -0.53 | 0.0045 | -0.122 | |
| 23.80 | 26.55 | 15 | 398 | 53.6% | 0.45 | 0.0043 | -0.117 | 300 | 55.05 | 58.10 | 3 | 1,775 | 53.7% | -0.57 | 0.0045 | -0.121 |
| 21.10 | 23.75 | 4 | 246 | 53.8% | 0.41 | 0.0042 | -0.116 | 310 | 62.10 | 65.00 | 949 | 53.6% | -0.61 | 0.0044 | -0.120 | |
| 18.50 | 21.10 | 16 | 1,127 | 53.8% | 0.38 | 0.0041 | -0.113 | 320 | 69.50 | 72.35 | 675 | 53.6% | -0.64 | 0.0044 | -0.117 | |
| 15.90 | 18.90 | 21 | 446 | 53.7% | 0.34 | 0.0040 | -0.109 | 330 | 77.25 | 80.05 | 1 | 336 | 53.7% | -0.68 | 0.0042 | -0.114 |
| 14.50 | 16.85 | 176 | 749 | 54.2% | 0.31 | 0.0038 | -0.105 | 340 | 85.30 | 88.05 | 312 | 53.8% | -0.71 | 0.0041 | -0.110 | |
| 12.70 | 14.85 | 39 | 642 | 54.1% | 0.29 | 0.0037 | -0.101 | 350 | 93.50 | 96.35 | 359 | 53.9% | -0.74 | 0.0040 | -0.106 | |
| 11.45 | 13.45 | 3 | 455 | 54.7% | 0.26 | 0.0035 | -0.097 | 360 | 101.95 | 105.15 | 133 | 54.3% | -0.77 | 0.0038 | -0.102 | |
| 9.85 | 12.05 | 8 | 397 | 54.7% | 0.24 | 0.0033 | -0.092 | 370 | 110.65 | 113.80 | 586 | 54.4% | -0.79 | 0.0037 | -0.097 | |
| 8.95 | 10.25 | 34 | 335 | 54.6% | 0.21 | 0.0031 | -0.087 | 380 | 119.55 | 122.45 | 249 | 54.4% | -0.82 | 0.0035 | -0.093 | |
| 7.15 | 9.75 | 10 | 206 | 54.6% | 0.20 | 0.0029 | -0.083 | 390 | 128.40 | 131.80 | 276 | 54.8% | -0.84 | 0.0034 | -0.089 | |
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 — Mar 19, 2027
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