LRCX cadena de opciones Lam Research Corporation
Cboe delayed options data · a fecha de 15:40 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±13.8% (239.77–316.27) · ATM IV 58.0% · P/C interés abierto 0.99
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 136.85 | 140.35 | 6 | 1.00 | 0.0001 | 0.000 | 140 | 0 | 2.15 | 328 | 129.5% | -0.00 | 0.0001 | -0.012 | |||
| 131.65 | 135.15 | 7 | 1.00 | 0.0002 | 0.000 | 145 | 0 | 2.15 | 851 | 123.7% | -0.00 | 0.0002 | -0.013 | |||
| 126.70 | 130.65 | 27 | 0.99 | 0.0002 | 0.000 | 150 | 0 | 2.16 | 142 | 118.1% | -0.01 | 0.0002 | -0.015 | |||
| 121.75 | 125.20 | 6 | 0.99 | 0.0002 | -0.002 | 155 | 0 | 2.17 | 63 | 112.8% | -0.01 | 0.0002 | -0.017 | |||
| 116.80 | 120.90 | 4 | 72.2% | 0.99 | 0.0003 | -0.005 | 160 | 0 | 2.19 | 69 | 107.6% | -0.01 | 0.0003 | -0.019 | ||
| 111.85 | 115.95 | 2 | 68.9% | 0.99 | 0.0004 | -0.009 | 165 | 0 | 2.21 | 44 | 102.6% | -0.01 | 0.0004 | -0.022 | ||
| 107.10 | 110.95 | 2 | 74.2% | 0.99 | 0.0004 | -0.013 | 170 | 0 | 2.24 | 117 | 97.9% | -0.01 | 0.0004 | -0.026 | ||
| 102.10 | 105.90 | 2 | 67.8% | 0.99 | 0.0005 | -0.017 | 175 | 0 | 0.9500 | 145 | 79.9% | -0.01 | 0.0005 | -0.030 | ||
| 97.15 | 101.05 | 8 | 66.8% | 0.98 | 0.0006 | -0.022 | 180 | 0 | 1.55 | 222 | 82.2% | -0.02 | 0.0006 | -0.034 | ||
| 92.30 | 96.10 | 34 | 66.8% | 0.98 | 0.0008 | -0.029 | 185 | 0.0100 | 2.41 | 166 | 84.8% | -0.02 | 0.0008 | -0.040 | ||
| 87.40 | 90.80 | 15 | 58.6% | 0.98 | 0.0010 | -0.036 | 190 | 0.2200 | 1.00 | 11 | 122 | 70.4% | -0.02 | 0.0010 | -0.046 | |
| 82.55 | 85.65 | 13 | 54.2% | 0.97 | 0.0012 | -0.044 | 195 | 0.2100 | 1.14 | 5 | 426 | 67.5% | -0.03 | 0.0012 | -0.054 | |
| 77.70 | 80.65 | 36 | 52.8% | 0.96 | 0.0014 | -0.054 | 200 | 0.3300 | 1.20 | 1 | 665 | 64.9% | -0.04 | 0.0014 | -0.063 | |
| 68.30 | 71.65 | 20 | 59.8% | 0.95 | 0.0021 | -0.078 | 210 | 1.11 | 1.35 | 12 | 4,519 | 62.8% | -0.05 | 0.0021 | -0.087 | |
| 59.60 | 62.10 | 115 | 59.7% | 0.92 | 0.0030 | -0.110 | 220 | 1.91 | 2.23 | 10 | 1,197 | 61.9% | -0.08 | 0.0030 | -0.118 | |
| 54.70 | 57.50 | 57.1% | 0.90 | 0.0035 | -0.129 | 225 | 2.37 | 2.92 | 6 | 61.5% | -0.10 | 0.0035 | -0.136 | |||
| 50.40 | 53.20 | 41 | 57.3% | 0.88 | 0.0040 | -0.149 | 230 | 2.98 | 3.70 | 14 | 1,510 | 61.1% | -0.12 | 0.0040 | -0.156 | |
| 46.25 | 49.25 | 58.0% | 0.85 | 0.0046 | -0.170 | 235 | 3.80 | 4.55 | 11 | 60.8% | -0.15 | 0.0046 | -0.176 | |||
| 42.15 | 45.10 | 263 | 57.4% | 0.83 | 0.0052 | -0.191 | 240 | 4.70 | 5.25 | 76 | 1,176 | 59.6% | -0.17 | 0.0052 | -0.197 | |
| 38.60 | 41.15 | 57.8% | 0.80 | 0.0057 | -0.212 | 245 | 5.90 | 6.80 | 60.4% | -0.21 | 0.0058 | -0.217 | ||||
| 36.80 | 39.60 | 58.5% | 0.78 | 0.0060 | -0.222 | 247.5 | 6.45 | 7.55 | 60.2% | -0.22 | 0.0060 | -0.227 | ||||
| 34.90 | 37.30 | 132 | 57.2% | 0.76 | 0.0063 | -0.231 | 250 | 7.25 | 7.70 | 37 | 2,222 | 59.3% | -0.24 | 0.0063 | -0.236 | |
| 33.10 | 35.85 | 57.7% | 0.74 | 0.0065 | -0.240 | 252.5 | 7.95 | 8.70 | 2 | 59.6% | -0.26 | 0.0066 | -0.245 | |||
| 31.95 | 33.95 | 1 | 58.3% | 0.73 | 0.0068 | -0.249 | 255 | 8.55 | 9.75 | 4 | 59.6% | -0.27 | 0.0068 | -0.253 | ||
| 30.20 | 32.45 | 1 | 58.4% | 0.71 | 0.0070 | -0.257 | 257.5 | 9.35 | 10.65 | 1 | 59.6% | -0.29 | 0.0071 | -0.261 | ||
| 29.05 | 30.15 | 17 | 93 | 57.9% | 0.69 | 0.0072 | -0.264 | 260 | 10.35 | 11.20 | 192 | 1,343 | 59.1% | -0.31 | 0.0073 | -0.268 |
| 27.35 | 28.65 | 57.7% | 0.67 | 0.0074 | -0.271 | 262.5 | 11.40 | 12.50 | 59.8% | -0.33 | 0.0075 | -0.275 | ||||
| 25.90 | 27.10 | 2 | 57.7% | 0.65 | 0.0076 | -0.277 | 265 | 12.20 | 13.50 | 3 | 59.4% | -0.35 | 0.0077 | -0.280 | ||
| 24.45 | 26.15 | 58.4% | 0.63 | 0.0078 | -0.282 | 267.5 | 13.50 | 14.25 | 2 | 59.3% | -0.37 | 0.0078 | -0.285 | |||
| 23.10 | 24.20 | 30 | 367 | 57.6% | 0.61 | 0.0079 | -0.286 | 270 | 14.50 | 15.05 | 13 | 1,319 | 58.6% | -0.39 | 0.0080 | -0.290 |
| 21.60 | 23.05 | 19 | 57.5% | 0.59 | 0.0080 | -0.290 | 272.5 | 15.70 | 16.70 | 59.4% | -0.41 | 0.0081 | -0.293 | |||
| 20.40 | 21.50 | 9 | 57.2% | 0.57 | 0.0081 | -0.293 | 275 | 16.55 | 17.95 | 4 | 58.9% | -0.43 | 0.0082 | -0.296 | ||
| 19.10 | 20.40 | 27 | 57.3% | 0.55 | 0.0082 | -0.295 | 277.5 | 18.20 | 18.80 | 44 | 58.7% | -0.45 | 0.0083 | -0.297 | ||
| 18.60 | 19.00 | 215 | 892 | 58.1% | 0.53 | 0.0083 | -0.296 | 280 | 19.30 | 20.20 | 77 | 2,837 | 58.5% | -0.47 | 0.0083 | -0.298 |
| 16.95 | 17.85 | 41 | 57.1% | 0.51 | 0.0083 | -0.296 | 282.5 | 20.65 | 21.75 | 1 | 58.8% | -0.49 | 0.0084 | -0.299 | ||
| 15.70 | 16.70 | 11 | 56.7% | 0.49 | 0.0083 | -0.296 | 285 | 21.95 | 23.25 | 58.7% | -0.51 | 0.0084 | -0.298 | |||
| 14.70 | 15.80 | 64 | 57.0% | 0.47 | 0.0083 | -0.294 | 287.5 | 23.25 | 24.75 | 58.4% | -0.54 | 0.0084 | -0.297 | |||
| 13.70 | 14.60 | 8 | 506 | 56.5% | 0.45 | 0.0083 | -0.292 | 290 | 24.45 | 26.25 | 14 | 1,311 | 57.9% | -0.56 | 0.0084 | -0.294 |
| 12.95 | 13.95 | 4 | 57.2% | 0.43 | 0.0082 | -0.290 | 292.5 | 26.35 | 27.85 | 58.4% | -0.58 | 0.0083 | -0.292 | |||
| 11.90 | 13.25 | 57.2% | 0.41 | 0.0081 | -0.286 | 295 | 27.95 | 29.50 | 1 | 58.4% | -0.60 | 0.0082 | -0.288 | |||
| 10.45 | 11.15 | 113 | 2,693 | 56.8% | 0.37 | 0.0079 | -0.277 | 300 | 31.10 | 32.85 | 1,404 | 58.0% | -0.63 | 0.0081 | -0.279 | |
| 9.00 | 9.70 | 5 | 56.7% | 0.33 | 0.0077 | -0.266 | 305 | 34.90 | 36.35 | 58.3% | -0.67 | 0.0078 | -0.268 | |||
| 7.75 | 8.40 | 162 | 1,407 | 56.7% | 0.30 | 0.0073 | -0.253 | 310 | 38.45 | 40.90 | 6 | 875 | 59.5% | -0.71 | 0.0075 | -0.255 |
| 6.45 | 7.40 | 12 | 56.7% | 0.27 | 0.0070 | -0.239 | 315 | 41.95 | 44.80 | 1 | 59.0% | -0.74 | 0.0071 | -0.240 | ||
| 5.65 | 6.15 | 17 | 845 | 56.5% | 0.24 | 0.0065 | -0.224 | 320 | 45.80 | 48.85 | 8 | 615 | 58.9% | -0.77 | 0.0067 | -0.225 |
| 4.15 | 4.60 | 79 | 1,253 | 57.0% | 0.19 | 0.0056 | -0.193 | 330 | 54.10 | 56.75 | 1,351 | 57.8% | -0.82 | 0.0058 | -0.194 | |
| 3.00 | 3.50 | 56 | 1,203 | 57.5% | 0.14 | 0.0048 | -0.164 | 340 | 63.05 | 66.30 | 3 | 513 | 60.3% | -0.87 | 0.0050 | -0.164 |
| 2.14 | 2.57 | 24 | 1,036 | 57.8% | 0.11 | 0.0040 | -0.138 | 350 | 72.40 | 75.45 | 443 | 61.7% | -0.90 | 0.0042 | -0.137 | |
| 1.54 | 1.89 | 19 | 1,600 | 58.2% | 0.09 | 0.0032 | -0.116 | 360 | 81.95 | 84.95 | 98 | 63.7% | -0.93 | 0.0035 | -0.115 | |
| 1.14 | 1.51 | 10 | 566 | 59.4% | 0.07 | 0.0027 | -0.098 | 370 | 91.30 | 94.60 | 183 | 64.6% | -0.95 | 0.0029 | -0.098 | |
| 0.8200 | 1.27 | 760 | 60.7% | 0.06 | 0.0022 | -0.084 | 380 | 101.20 | 104.30 | 171 | 67.2% | -0.96 | 0.0025 | -0.084 | ||
| 0.5000 | 1.37 | 2 | 2,762 | 63.3% | 0.04 | 0.0018 | -0.073 | 390 | 111.25 | 114.25 | 44 | 71.5% | -0.97 | 0.0021 | -0.070 | |
| 0.4000 | 1.69 | 6 | 1,117 | 68.5% | 0.04 | 0.0015 | -0.064 | 400 | 121.35 | 124.15 | 226 | 75.6% | -0.98 | 0.0017 | -0.061 | |
| 0.1500 | 2.60 | 320 | 76.0% | 0.03 | 0.0013 | -0.056 | 410 | 130.65 | 134.10 | 1 | 74.8% | -0.99 | 0.0014 | -0.053 | ||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Nov 20, 2026
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs