LRCX chaîne d'options Lam Research Corporation
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±39.8% (164.96–382.81) · ATM IV 53.6% · P/C open interest 4.27
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 140.60 | 144.00 | 56.3% | 0.95 | 0.0008 | -0.004 | 140 | 3.50 | 5.25 | 10 | 56.1% | -0.06 | 0.0008 | -0.024 | |||
| 136.75 | 140.00 | 56.7% | 0.94 | 0.0009 | -0.007 | 145 | 4.10 | 5.95 | 9 | 55.8% | -0.06 | 0.0009 | -0.026 | |||
| 132.75 | 136.00 | 1 | 56.5% | 0.93 | 0.0009 | -0.010 | 150 | 4.75 | 6.70 | 13 | 55.5% | -0.07 | 0.0010 | -0.029 | ||
| 128.80 | 132.00 | 56.3% | 0.92 | 0.0010 | -0.014 | 155 | 5.55 | 7.35 | 1 | 7 | 55.1% | -0.08 | 0.0011 | -0.031 | ||
| 124.50 | 128.00 | 8 | 55.5% | 0.91 | 0.0011 | -0.017 | 160 | 6.75 | 8.45 | 1 | 28 | 55.5% | -0.09 | 0.0012 | -0.034 | |
| 121.20 | 124.50 | 56.2% | 0.90 | 0.0012 | -0.020 | 165 | 7.25 | 9.45 | 34 | 54.9% | -0.10 | 0.0012 | -0.037 | |||
| 116.90 | 120.50 | 6 | 55.2% | 0.90 | 0.0013 | -0.023 | 170 | 8.20 | 10.90 | 10 | 41 | 55.1% | -0.11 | 0.0013 | -0.039 | |
| 114.05 | 117.00 | 1 | 56.0% | 0.88 | 0.0014 | -0.026 | 175 | 9.75 | 12.05 | 2 | 95 | 55.4% | -0.12 | 0.0014 | -0.042 | |
| 110.45 | 113.50 | 4 | 55.9% | 0.87 | 0.0015 | -0.029 | 180 | 10.20 | 12.80 | 112 | 54.1% | -0.13 | 0.0015 | -0.044 | ||
| 106.40 | 110.00 | 10 | 55.2% | 0.86 | 0.0016 | -0.032 | 185 | 11.90 | 13.75 | 806 | 54.1% | -0.14 | 0.0016 | -0.047 | ||
| 103.05 | 106.50 | 1 | 2 | 55.1% | 0.85 | 0.0016 | -0.035 | 190 | 12.95 | 15.20 | 223 | 53.8% | -0.15 | 0.0017 | -0.049 | |
| 99.90 | 103.00 | 2 | 55.0% | 0.84 | 0.0017 | -0.038 | 195 | 14.50 | 16.85 | 1 | 214 | 53.9% | -0.17 | 0.0018 | -0.052 | |
| 96.40 | 100.00 | 1 | 24 | 54.9% | 0.83 | 0.0018 | -0.041 | 200 | 16.50 | 19.00 | 6 | 116 | 54.6% | -0.18 | 0.0019 | -0.054 |
| 90.30 | 93.50 | 1 | 4 | 54.7% | 0.80 | 0.0020 | -0.047 | 210 | 19.05 | 21.65 | 1,600 | 53.4% | -0.21 | 0.0021 | -0.059 | |
| 83.75 | 87.50 | 2 | 3 | 54.7% | 0.78 | 0.0021 | -0.052 | 220 | 23.50 | 25.80 | 5 | 116 | 54.0% | -0.23 | 0.0022 | -0.063 |
| 79.20 | 82.00 | 5 | 54.7% | 0.75 | 0.0023 | -0.056 | 230 | 26.70 | 29.00 | 575 | 52.9% | -0.26 | 0.0024 | -0.067 | ||
| 73.40 | 76.85 | 1 | 18 | 54.3% | 0.72 | 0.0024 | -0.060 | 240 | 31.05 | 34.60 | 1 | 394 | 53.5% | -0.29 | 0.0025 | -0.070 |
| 68.00 | 72.00 | 17 | 54.6% | 0.70 | 0.0025 | -0.064 | 250 | 35.80 | 38.75 | 2 | 382 | 53.2% | -0.32 | 0.0026 | -0.073 | |
| 64.35 | 67.35 | 1 | 20 | 54.5% | 0.67 | 0.0026 | -0.068 | 260 | 42.20 | 43.85 | 2 | 261 | 53.8% | -0.35 | 0.0028 | -0.075 |
| 59.95 | 62.55 | 3 | 50 | 54.2% | 0.64 | 0.0027 | -0.070 | 270 | 46.25 | 49.10 | 3 | 614 | 53.1% | -0.37 | 0.0029 | -0.077 |
| 55.70 | 59.00 | 2 | 23 | 54.4% | 0.62 | 0.0028 | -0.073 | 280 | 52.00 | 55.00 | 259 | 53.2% | -0.40 | 0.0029 | -0.079 | |
| 51.50 | 55.00 | 133 | 4 | 54.0% | 0.59 | 0.0028 | -0.074 | 290 | 58.00 | 61.05 | 330 | 53.1% | -0.43 | 0.0030 | -0.080 | |
| 48.25 | 51.50 | 55 | 54.2% | 0.56 | 0.0028 | -0.076 | 300 | 64.10 | 67.50 | 1 | 205 | 53.3% | -0.46 | 0.0031 | -0.081 | |
| 44.95 | 48.50 | 54 | 54.6% | 0.54 | 0.0028 | -0.077 | 310 | 70.50 | 73.85 | 12 | 164 | 53.1% | -0.49 | 0.0031 | -0.081 | |
| 41.95 | 45.20 | 1 | 284 | 54.3% | 0.51 | 0.0029 | -0.078 | 320 | 77.50 | 80.40 | 4 | 71 | 53.1% | -0.51 | 0.0032 | -0.081 |
| 39.05 | 42.35 | 6 | 27 | 54.3% | 0.49 | 0.0029 | -0.078 | 330 | 84.50 | 88.50 | 59 | 53.2% | -0.54 | 0.0032 | -0.081 | |
| 36.45 | 39.80 | 2 | 6 | 54.5% | 0.47 | 0.0028 | -0.078 | 340 | 91.50 | 94.65 | 41 | 53.1% | -0.57 | 0.0032 | -0.080 | |
| 33.90 | 36.80 | 1 | 51 | 54.2% | 0.44 | 0.0028 | -0.078 | 350 | 99.10 | 102.00 | 69 | 53.2% | -0.59 | 0.0032 | -0.079 | |
| 31.10 | 35.00 | 21 | 54.3% | 0.42 | 0.0028 | -0.078 | 360 | 106.50 | 110.65 | 111 | 53.1% | -0.61 | 0.0032 | -0.078 | ||
| 29.45 | 33.00 | 44 | 54.6% | 0.40 | 0.0028 | -0.077 | 370 | 114.50 | 118.40 | 123 | 53.2% | -0.64 | 0.0032 | -0.077 | ||
| 27.35 | 30.45 | 3 | 47 | 54.4% | 0.38 | 0.0027 | -0.076 | 380 | 122.50 | 125.95 | 18 | 53.6% | -0.66 | 0.0032 | -0.075 | |
| 25.40 | 28.90 | 197 | 54.5% | 0.36 | 0.0027 | -0.075 | 390 | 130.50 | 134.05 | 22 | 53.5% | -0.68 | 0.0031 | -0.074 | ||
| 24.20 | 26.30 | 2 | 106 | 54.4% | 0.35 | 0.0026 | -0.074 | 400 | 139.00 | 142.05 | 10 | 53.5% | -0.70 | 0.0031 | -0.072 | |
| 21.70 | 25.30 | 30 | 54.8% | 0.33 | 0.0026 | -0.073 | 410 | 147.10 | 150.50 | 14 | 53.3% | -0.72 | 0.0031 | -0.070 | ||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 17, 2027
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.