LRCX chaîne d'options Lam Research Corporation
Cboe delayed options data · au 15:36 UTC
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 ±8.4% (261.80–309.90) · ATM IV 51.6% · P/C open interest 1.13
| 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 | |
| 139.20 | 142.50 | 274 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 2.13 | 267 | 184.9% | -0.00 | 0.0000 | -0.003 | |||
| 134.30 | 137.65 | 643 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.0100 | 1,566 | 96.4% | -0.00 | 0.0000 | -0.003 | |||
| 129.15 | 132.75 | 399 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 2.13 | 526 | 168.8% | -0.00 | 0.0000 | -0.004 | |||
| 124.15 | 127.60 | 162 | 1.00 | 0.0001 | 0.000 | 160 | 0 | 1.23 | 1,221 | 146.5% | -0.00 | 0.0001 | -0.005 | |||
| 119.20 | 122.75 | 207 | 1.00 | 0.0001 | 0.000 | 165 | 0 | 0.2700 | 930 | 112.9% | -0.00 | 0.0001 | -0.006 | |||
| 114.10 | 117.90 | 307 | 1.00 | 0.0001 | 0.000 | 170 | 0 | 0.2700 | 874 | 107.3% | -0.00 | 0.0001 | -0.007 | |||
| 109.25 | 112.60 | 193 | 1.00 | 0.0001 | 0.000 | 175 | 0 | 0.2800 | 749 | 102.3% | -0.00 | 0.0001 | -0.008 | |||
| 104.05 | 107.65 | 452 | 1.00 | 0.0001 | 0.000 | 180 | 0.0100 | 0.1300 | 123 | 1,512 | 89.4% | -0.00 | 0.0001 | -0.010 | ||
| 99.10 | 102.60 | 2 | 203 | 1.00 | 0.0002 | 0.000 | 185 | 0 | 0.2000 | 7,831 | 88.1% | -0.00 | 0.0002 | -0.012 | ||
| 94.50 | 97.65 | 1 | 504 | 1.00 | 0.0002 | 0.000 | 190 | 0 | 0.3000 | 944 | 87.5% | -0.00 | 0.0002 | -0.014 | ||
| 89.30 | 92.70 | 263 | 1.00 | 0.0003 | 0.000 | 195 | 0 | 0.1100 | 1 | 1,215 | 73.2% | -0.00 | 0.0003 | -0.017 | ||
| 84.45 | 87.75 | 2 | 546 | 0.99 | 0.0004 | 0.000 | 200 | 0 | 0.2300 | 1,607 | 75.0% | -0.01 | 0.0004 | -0.021 | ||
| 74.60 | 77.80 | 14 | 632 | 55.8% | 0.99 | 0.0007 | 0.000 | 210 | 0 | 0.3600 | 2,452 | 69.8% | -0.01 | 0.0007 | -0.031 | |
| 64.65 | 67.85 | 393 | 52.1% | 0.98 | 0.0011 | -0.014 | 220 | 0.0100 | 0.3100 | 1 | 1,116 | 59.5% | -0.02 | 0.0011 | -0.046 | |
| 54.70 | 58.20 | 7 | 714 | 53.7% | 0.97 | 0.0020 | -0.043 | 230 | 0.3000 | 0.4500 | 5 | 1,986 | 57.9% | -0.03 | 0.0020 | -0.071 |
| 45.35 | 48.50 | 1,531 | 54.4% | 0.95 | 0.0034 | -0.088 | 240 | 0.4700 | 1.03 | 2 | 3,703 | 55.4% | -0.05 | 0.0034 | -0.111 | |
| 35.65 | 39.45 | 4 | 547 | 51.2% | 0.90 | 0.0055 | -0.154 | 250 | 1.30 | 1.65 | 51 | 2,439 | 53.2% | -0.10 | 0.0055 | -0.172 |
| 27.85 | 30.85 | 601 | 53.5% | 0.83 | 0.0083 | -0.238 | 260 | 2.70 | 3.15 | 30 | 1,819 | 52.5% | -0.17 | 0.0083 | -0.252 | |
| 23.80 | 26.90 | 1 | 52.5% | 0.78 | 0.0097 | -0.281 | 265 | 3.70 | 4.35 | 7 | 271 | 52.2% | -0.22 | 0.0098 | -0.293 | |
| 20.45 | 22.35 | 2 | 1,866 | 50.7% | 0.73 | 0.0110 | -0.320 | 270 | 5.00 | 5.80 | 29 | 2,717 | 52.1% | -0.27 | 0.0111 | -0.330 |
| 17.35 | 18.90 | 50.9% | 0.67 | 0.0121 | -0.353 | 275 | 6.65 | 7.40 | 16 | 124 | 51.7% | -0.33 | 0.0121 | -0.360 | ||
| 14.85 | 15.60 | 169 | 2,343 | 51.3% | 0.60 | 0.0128 | -0.376 | 280 | 8.55 | 9.00 | 180 | 4,702 | 50.6% | -0.40 | 0.0129 | -0.382 |
| 11.90 | 13.40 | 161 | 180 | 51.6% | 0.54 | 0.0133 | -0.389 | 285 | 10.95 | 11.85 | 164 | 169 | 51.7% | -0.46 | 0.0134 | -0.393 |
| 10.55 | 11.85 | 7 | 50.5% | 0.51 | 0.0133 | -0.391 | 287.5 | 11.80 | 13.60 | 85 | 51.6% | -0.50 | 0.0134 | -0.394 | ||
| 9.35 | 10.75 | 3 | 704 | 50.3% | 0.47 | 0.0133 | -0.391 | 290 | 13.40 | 14.75 | 12 | 2,769 | 51.6% | -0.53 | 0.0134 | -0.392 |
| 8.55 | 9.90 | 6 | 38 | 51.2% | 0.44 | 0.0132 | -0.388 | 292.5 | 14.80 | 16.35 | 50 | 51.7% | -0.56 | 0.0133 | -0.388 | |
| 7.55 | 8.95 | 4 | 29 | 51.2% | 0.41 | 0.0130 | -0.382 | 295 | 16.35 | 17.85 | 1 | 351 | 51.6% | -0.59 | 0.0131 | -0.381 |
| 6.80 | 7.85 | 28 | 47 | 51.0% | 0.38 | 0.0127 | -0.374 | 297.5 | 17.95 | 19.45 | 1 | 16 | 51.5% | -0.63 | 0.0128 | -0.372 |
| 6.30 | 6.80 | 28 | 1,192 | 51.1% | 0.35 | 0.0123 | -0.364 | 300 | 19.80 | 21.05 | 31 | 2,943 | 51.7% | -0.66 | 0.0124 | -0.361 |
| 5.25 | 6.55 | 15 | 30 | 51.5% | 0.32 | 0.0119 | -0.353 | 302.5 | 21.50 | 23.25 | 66 | 52.7% | -0.68 | 0.0120 | -0.348 | |
| 4.75 | 5.55 | 1 | 91 | 51.1% | 0.29 | 0.0114 | -0.339 | 305 | 23.35 | 24.95 | 45 | 52.3% | -0.71 | 0.0116 | -0.334 | |
| 4.20 | 5.20 | 30 | 19 | 52.0% | 0.27 | 0.0109 | -0.325 | 307.5 | 25.20 | 27.10 | 32 | 52.9% | -0.74 | 0.0110 | -0.319 | |
| 3.70 | 4.45 | 45 | 1,504 | 51.6% | 0.24 | 0.0104 | -0.310 | 310 | 26.35 | 29.20 | 6 | 953 | 51.2% | -0.76 | 0.0105 | -0.302 |
| 3.35 | 4.05 | 193 | 52.3% | 0.22 | 0.0098 | -0.294 | 312.5 | 28.15 | 31.80 | 16 | 52.3% | -0.78 | 0.0099 | -0.285 | ||
| 2.83 | 3.55 | 6 | 120 | 51.9% | 0.20 | 0.0092 | -0.278 | 315 | 30.30 | 33.60 | 43 | 51.7% | -0.81 | 0.0093 | -0.268 | |
| 2.64 | 3.15 | 26 | 52.6% | 0.18 | 0.0086 | -0.261 | 317.5 | 32.35 | 35.40 | 61 | 50.4% | -0.82 | 0.0088 | -0.250 | ||
| 2.31 | 2.78 | 68 | 1,686 | 52.7% | 0.16 | 0.0080 | -0.245 | 320 | 34.60 | 37.75 | 3 | 1,470 | 51.4% | -0.84 | 0.0082 | -0.233 |
| 1.96 | 2.55 | 30 | 53.0% | 0.15 | 0.0075 | -0.229 | 322.5 | 36.80 | 39.75 | 7 | 50.6% | -0.86 | 0.0076 | -0.215 | ||
| 1.67 | 2.26 | 7 | 112 | 53.1% | 0.13 | 0.0069 | -0.213 | 325 | 39.00 | 42.35 | 12 | 52.0% | -0.87 | 0.0070 | -0.198 | |
| 1.50 | 2.02 | 46 | 53.5% | 0.12 | 0.0064 | -0.198 | 327.5 | 41.30 | 44.65 | 52.3% | -0.89 | 0.0065 | -0.181 | |||
| 1.31 | 1.71 | 30 | 3,419 | 53.4% | 0.11 | 0.0059 | -0.184 | 330 | 43.65 | 47.00 | 5 | 1,923 | 52.9% | -0.90 | 0.0060 | -0.165 |
| 1.12 | 1.58 | 10 | 53.8% | 0.10 | 0.0054 | -0.170 | 332.5 | 46.00 | 49.60 | 55.2% | -0.91 | 0.0055 | -0.150 | |||
| 0.9500 | 1.46 | 258 | 54.3% | 0.09 | 0.0050 | -0.157 | 335 | 48.65 | 51.75 | 4 | 1 | 55.6% | -0.92 | 0.0051 | -0.135 | |
| 0.8600 | 1.28 | 6 | 54.6% | 0.08 | 0.0046 | -0.145 | 337.5 | 50.70 | 53.90 | 52.5% | -0.93 | 0.0047 | -0.121 | |||
| 0.7200 | 1.17 | 8 | 2,664 | 54.9% | 0.07 | 0.0042 | -0.134 | 340 | 53.30 | 56.45 | 18 | 1,703 | 55.4% | -0.94 | 0.0043 | -0.108 |
| 0.5400 | 0.8600 | 3 | 109 | 54.9% | 0.06 | 0.0035 | -0.114 | 345 | 58.05 | 61.45 | 2 | 57.0% | -0.95 | 0.0038 | -0.087 | |
| 0.4800 | 0.9700 | 5 | 2,897 | 58.6% | 0.05 | 0.0029 | -0.097 | 350 | 62.90 | 66.10 | 7 | 1,611 | 55.5% | -0.96 | 0.0034 | -0.069 |
| 0.1500 | 0.9200 | 39 | 58.5% | 0.04 | 0.0024 | -0.083 | 355 | 67.75 | 71.15 | 2 | 57.2% | -0.97 | 0.0030 | -0.066 | ||
| 0.1800 | 0.6800 | 4 | 2,066 | 59.2% | 0.03 | 0.0020 | -0.071 | 360 | 72.95 | 75.90 | 1 | 421 | 59.5% | -0.98 | 0.0025 | -0.062 |
| 0.1300 | 0.5000 | 215 | 2,437 | 61.8% | 0.02 | 0.0014 | -0.053 | 370 | 82.80 | 86.15 | 1 | 225 | 66.9% | -0.99 | 0.0014 | -0.081 |
| 0 | 0.5800 | 1 | 2,116 | 66.3% | 0.02 | 0.0010 | -0.041 | 380 | 92.80 | 96.05 | 23 | 201 | 70.8% | -1.00 | 0.0007 | -0.103 |
| 0.0500 | 0.2300 | 3 | 2,932 | 64.7% | 0.01 | 0.0008 | -0.033 | 390 | 102.80 | 105.90 | 1 | 63 | 72.2% | -1.00 | 0.0002 | -0.118 |
| 0.0500 | 0.1000 | 8 | 5,036 | 64.4% | 0.01 | 0.0006 | -0.027 | 400 | 112.80 | 116.00 | 2 | 22 | 80.3% | -1.00 | 0.0001 | -0.130 |
| 0 | 0.1500 | 1 | 1,437 | 68.5% | 0.01 | 0.0005 | -0.022 | 410 | 122.80 | 126.10 | 8 | 87.4% | -1.00 | 0.0000 | -0.138 | |
| 0 | 0.1200 | 754 | 70.8% | 0.01 | 0.0004 | -0.019 | 420 | 132.65 | 136.35 | 14 | 95.9% | -1.00 | 0.0000 | -0.142 | ||
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 18, 2026
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.
callsputs