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 ±46.2% (157.32–427.62) · ATM IV 58.5% · P/C open interest 7.13
| 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 | |
| 146.50 | 150.50 | 1 | 60.5% | 0.91 | 0.0009 | -0.021 | 160 | 7.90 | 11.00 | 8 | 60.0% | -0.09 | 0.0009 | -0.038 | ||
| 142.50 | 147.50 | 60.8% | 0.90 | 0.0009 | -0.023 | 165 | 10.55 | 11.70 | 1 | 4 | 61.1% | -0.10 | 0.0010 | -0.040 | ||
| 139.00 | 142.90 | 6 | 59.8% | 0.90 | 0.0010 | -0.026 | 170 | 11.30 | 12.65 | 8 | 60.4% | -0.11 | 0.0010 | -0.043 | ||
| 135.50 | 139.50 | 60.0% | 0.89 | 0.0011 | -0.029 | 175 | 12.70 | 14.65 | 2 | 3 | 61.1% | -0.11 | 0.0011 | -0.045 | ||
| 132.00 | 136.00 | 1 | 59.8% | 0.88 | 0.0011 | -0.032 | 180 | 13.65 | 16.25 | 5 | 60.9% | -0.12 | 0.0012 | -0.047 | ||
| 128.50 | 132.50 | 10 | 59.6% | 0.87 | 0.0012 | -0.034 | 185 | 13.50 | 17.55 | 789 | 59.5% | -0.13 | 0.0012 | -0.049 | ||
| 125.50 | 129.00 | 59.7% | 0.86 | 0.0012 | -0.037 | 190 | 15.00 | 18.30 | 2 | 19 | 58.9% | -0.14 | 0.0013 | -0.052 | ||
| 122.00 | 125.75 | 1 | 59.5% | 0.85 | 0.0013 | -0.040 | 195 | 17.65 | 20.20 | 60.0% | -0.15 | 0.0013 | -0.054 | |||
| 119.00 | 122.50 | 59.5% | 0.84 | 0.0014 | -0.042 | 200 | 19.20 | 21.70 | 3 | 2 | 59.8% | -0.16 | 0.0014 | -0.056 | ||
| 112.50 | 116.50 | 59.3% | 0.82 | 0.0015 | -0.047 | 210 | 22.95 | 26.00 | 20 | 60.4% | -0.18 | 0.0015 | -0.060 | |||
| 106.50 | 110.00 | 2 | 58.8% | 0.80 | 0.0016 | -0.052 | 220 | 26.60 | 29.50 | 33 | 60.1% | -0.20 | 0.0016 | -0.064 | ||
| 101.00 | 104.75 | 59.0% | 0.78 | 0.0017 | -0.056 | 230 | 29.90 | 32.70 | 205 | 59.1% | -0.22 | 0.0018 | -0.068 | |||
| 95.50 | 99.10 | 58.7% | 0.76 | 0.0018 | -0.061 | 240 | 34.25 | 36.80 | 2 | 10 | 58.9% | -0.25 | 0.0018 | -0.071 | ||
| 90.50 | 93.65 | 1 | 58.5% | 0.74 | 0.0019 | -0.065 | 250 | 38.90 | 41.30 | 1 | 39 | 58.9% | -0.27 | 0.0019 | -0.074 | |
| 85.50 | 88.85 | 10 | 58.4% | 0.72 | 0.0019 | -0.068 | 260 | 43.40 | 47.50 | 209 | 59.3% | -0.29 | 0.0020 | -0.077 | ||
| 81.00 | 84.35 | 2 | 58.4% | 0.70 | 0.0020 | -0.071 | 270 | 48.65 | 51.15 | 74 | 58.7% | -0.32 | 0.0021 | -0.079 | ||
| 76.50 | 80.25 | 2 | 58.5% | 0.67 | 0.0021 | -0.074 | 280 | 53.00 | 58.00 | 2 | 58.9% | -0.34 | 0.0022 | -0.082 | ||
| 72.50 | 75.95 | 58.4% | 0.65 | 0.0021 | -0.077 | 290 | 59.05 | 62.80 | 316 | 58.7% | -0.36 | 0.0022 | -0.083 | |||
| 68.50 | 71.80 | 14 | 58.2% | 0.63 | 0.0022 | -0.079 | 300 | 65.00 | 68.00 | 6 | 192 | 58.4% | -0.38 | 0.0023 | -0.085 | |
| 65.00 | 68.50 | 5 | 58.5% | 0.61 | 0.0022 | -0.081 | 310 | 70.50 | 75.50 | 1 | 58.8% | -0.40 | 0.0023 | -0.086 | ||
| 61.50 | 65.50 | 1 | 58.6% | 0.59 | 0.0022 | -0.082 | 320 | 77.00 | 81.50 | 54 | 58.8% | -0.43 | 0.0024 | -0.087 | ||
| 58.00 | 62.50 | 58.7% | 0.57 | 0.0022 | -0.084 | 330 | 83.50 | 88.00 | 4 | 58.8% | -0.45 | 0.0024 | -0.088 | |||
| 55.00 | 59.50 | 2 | 58.8% | 0.55 | 0.0023 | -0.085 | 340 | 90.20 | 93.95 | 4 | 58.5% | -0.47 | 0.0024 | -0.088 | ||
| 52.00 | 56.50 | 1 | 58.7% | 0.53 | 0.0023 | -0.085 | 350 | 97.00 | 101.50 | 50 | 58.8% | -0.49 | 0.0025 | -0.088 | ||
| 49.50 | 52.75 | 8 | 58.4% | 0.51 | 0.0023 | -0.086 | 360 | 104.35 | 107.60 | 14 | 58.5% | -0.51 | 0.0025 | -0.088 | ||
| 46.50 | 50.10 | 58.2% | 0.50 | 0.0023 | -0.086 | 370 | 111.70 | 115.50 | 14 | 58.9% | -0.53 | 0.0025 | -0.088 | |||
| 44.00 | 47.55 | 5 | 58.2% | 0.48 | 0.0023 | -0.086 | 380 | 119.15 | 123.00 | 59.0% | -0.55 | 0.0025 | -0.087 | |||
| 42.00 | 45.30 | 1 | 58.4% | 0.46 | 0.0023 | -0.086 | 390 | 126.75 | 130.50 | 1 | 59.0% | -0.57 | 0.0025 | -0.087 | ||
| 39.50 | 44.00 | 11 | 25 | 58.7% | 0.44 | 0.0022 | -0.086 | 400 | 134.55 | 138.50 | 59.3% | -0.59 | 0.0025 | -0.086 | ||
| 37.50 | 40.55 | 2 | 58.2% | 0.43 | 0.0022 | -0.086 | 410 | 142.10 | 146.00 | 2 | 59.1% | -0.61 | 0.0025 | -0.085 | ||
| 35.50 | 39.45 | 10 | 19 | 58.6% | 0.41 | 0.0022 | -0.085 | 420 | 150.05 | 153.30 | 58.8% | -0.62 | 0.0025 | -0.084 | ||
| 33.50 | 37.60 | 14 | 19 | 58.5% | 0.40 | 0.0022 | -0.085 | 430 | 158.10 | 161.40 | 58.9% | -0.64 | 0.0025 | -0.083 | ||
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 — Sep 17, 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