LRCX rantai opsi Lam Research Corporation
Cboe delayed options data · per 21:58 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±46.9% (145.53–402.23) · ATM IV 54.2% · P/C open interest 0.94
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 145.50 | 149.00 | 310 | 57.1% | 0.93 | 0.0008 | -0.008 | 140 | 6.20 | 8.05 | 627 | 55.9% | -0.07 | 0.0008 | -0.025 | ||
| 141.50 | 145.00 | 241 | 56.4% | 0.92 | 0.0009 | -0.010 | 145 | 7.05 | 9.45 | 135 | 56.1% | -0.08 | 0.0009 | -0.027 | ||
| 137.60 | 141.50 | 114 | 56.3% | 0.92 | 0.0009 | -0.013 | 150 | 7.75 | 9.95 | 24 | 261 | 55.1% | -0.09 | 0.0010 | -0.029 | |
| 134.00 | 137.50 | 349 | 55.8% | 0.91 | 0.0010 | -0.015 | 155 | 8.90 | 11.50 | 104 | 55.6% | -0.10 | 0.0010 | -0.031 | ||
| 130.65 | 134.00 | 181 | 55.9% | 0.90 | 0.0011 | -0.017 | 160 | 9.30 | 12.40 | 186 | 54.6% | -0.11 | 0.0011 | -0.033 | ||
| 126.85 | 130.50 | 135 | 55.5% | 0.89 | 0.0011 | -0.020 | 165 | 10.30 | 13.65 | 303 | 54.3% | -0.12 | 0.0012 | -0.035 | ||
| 123.40 | 127.00 | 220 | 55.8% | 0.88 | 0.0012 | -0.022 | 170 | 11.50 | 15.45 | 2 | 264 | 54.6% | -0.13 | 0.0013 | -0.036 | |
| 120.00 | 124.00 | 1 | 160 | 55.4% | 0.87 | 0.0013 | -0.024 | 175 | 13.65 | 17.05 | 134 | 55.2% | -0.14 | 0.0013 | -0.038 | |
| 117.00 | 120.50 | 284 | 55.3% | 0.86 | 0.0013 | -0.027 | 180 | 15.50 | 17.95 | 839 | 54.3% | -0.14 | 0.0014 | -0.040 | ||
| 113.90 | 117.50 | 177 | 55.4% | 0.85 | 0.0014 | -0.029 | 185 | 17.10 | 18.45 | 2 | 70 | 54.3% | -0.16 | 0.0015 | -0.042 | |
| 111.00 | 114.50 | 202 | 55.6% | 0.84 | 0.0015 | -0.031 | 190 | 19.05 | 20.10 | 15 | 1,011 | 54.5% | -0.17 | 0.0015 | -0.044 | |
| 107.50 | 111.00 | 5 | 89 | 54.9% | 0.83 | 0.0015 | -0.033 | 195 | 20.80 | 21.75 | 1 | 196 | 54.4% | -0.18 | 0.0016 | -0.046 |
| 104.50 | 108.00 | 224 | 54.8% | 0.82 | 0.0016 | -0.035 | 200 | 21.85 | 24.40 | 5 | 1,595 | 54.5% | -0.19 | 0.0017 | -0.047 | |
| 99.00 | 102.50 | 234 | 54.9% | 0.80 | 0.0017 | -0.039 | 210 | 26.25 | 27.80 | 395 | 54.2% | -0.21 | 0.0018 | -0.051 | ||
| 93.00 | 96.60 | 4 | 251 | 54.2% | 0.78 | 0.0018 | -0.043 | 220 | 30.40 | 31.60 | 304 | 54.3% | -0.23 | 0.0019 | -0.054 | |
| 89.20 | 92.00 | 35 | 491 | 55.2% | 0.75 | 0.0019 | -0.046 | 230 | 34.75 | 36.00 | 98 | 508 | 54.1% | -0.26 | 0.0020 | -0.057 |
| 83.00 | 87.00 | 10 | 196 | 54.3% | 0.73 | 0.0020 | -0.050 | 240 | 39.50 | 40.75 | 352 | 54.2% | -0.28 | 0.0022 | -0.059 | |
| 79.45 | 82.50 | 8 | 206 | 54.9% | 0.71 | 0.0021 | -0.052 | 250 | 44.30 | 46.40 | 1,367 | 54.0% | -0.31 | 0.0023 | -0.061 | |
| 74.00 | 78.00 | 4 | 510 | 54.2% | 0.69 | 0.0022 | -0.055 | 260 | 49.65 | 50.95 | 71 | 911 | 54.0% | -0.33 | 0.0023 | -0.063 |
| 70.15 | 74.00 | 14 | 240 | 54.4% | 0.66 | 0.0022 | -0.057 | 270 | 55.10 | 57.45 | 78 | 215 | 54.0% | -0.36 | 0.0024 | -0.065 |
| 66.00 | 70.00 | 4 | 190 | 54.2% | 0.64 | 0.0023 | -0.059 | 280 | 59.00 | 63.15 | 16 | 309 | 53.3% | -0.38 | 0.0025 | -0.066 |
| 62.50 | 66.50 | 2 | 103 | 54.3% | 0.62 | 0.0023 | -0.061 | 290 | 66.00 | 69.20 | 1 | 230 | 53.6% | -0.40 | 0.0026 | -0.068 |
| 59.50 | 63.00 | 139 | 414 | 54.5% | 0.60 | 0.0024 | -0.062 | 300 | 71.60 | 75.45 | 1 | 1,784 | 53.4% | -0.43 | 0.0026 | -0.069 |
| 55.50 | 60.00 | 22 | 422 | 54.3% | 0.58 | 0.0024 | -0.064 | 310 | 78.35 | 82.00 | 196 | 53.5% | -0.45 | 0.0027 | -0.069 | |
| 52.50 | 57.00 | 13 | 546 | 54.3% | 0.56 | 0.0024 | -0.065 | 320 | 85.00 | 88.70 | 304 | 53.5% | -0.48 | 0.0027 | -0.070 | |
| 50.40 | 54.00 | 1 | 425 | 54.6% | 0.54 | 0.0024 | -0.065 | 330 | 91.50 | 94.75 | 92 | 53.5% | -0.50 | 0.0028 | -0.070 | |
| 47.85 | 50.80 | 472 | 54.7% | 0.52 | 0.0024 | -0.066 | 340 | 98.50 | 102.05 | 194 | 53.6% | -0.52 | 0.0028 | -0.070 | ||
| 44.65 | 48.50 | 21 | 668 | 54.4% | 0.50 | 0.0024 | -0.066 | 350 | 106.00 | 109.00 | 398 | 53.6% | -0.54 | 0.0028 | -0.070 | |
| 42.00 | 46.50 | 2 | 255 | 54.5% | 0.48 | 0.0024 | -0.067 | 360 | 113.50 | 116.50 | 56 | 53.7% | -0.56 | 0.0028 | -0.070 | |
| 39.50 | 44.00 | 21 | 304 | 54.3% | 0.46 | 0.0024 | -0.067 | 370 | 121.00 | 124.75 | 1,043 | 53.9% | -0.58 | 0.0028 | -0.070 | |
| 37.50 | 42.00 | 9 | 476 | 54.5% | 0.45 | 0.0024 | -0.066 | 380 | 128.50 | 132.15 | 58 | 53.7% | -0.61 | 0.0029 | -0.070 | |
| 36.00 | 40.00 | 435 | 54.7% | 0.43 | 0.0024 | -0.066 | 390 | 136.50 | 140.10 | 104 | 53.8% | -0.63 | 0.0029 | -0.069 | ||
| 33.95 | 38.00 | 20 | 997 | 54.7% | 0.41 | 0.0024 | -0.066 | 400 | 144.50 | 148.00 | 231 | 53.8% | -0.64 | 0.0029 | -0.068 | |
| 32.30 | 36.00 | 716 | 54.7% | 0.40 | 0.0023 | -0.065 | 410 | 153.00 | 156.05 | 133 | 53.9% | -0.66 | 0.0029 | -0.067 | ||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Jan 21, 2028
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput