LRCX chaîne d'options Lam Research Corporation
Cboe delayed options data · au 21:57 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 ±13.8% (230.60–304.60) · ATM IV 59.8% · P/C open interest 0.96
| 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 | |
| 127.70 | 131.10 | 8 | 114.1% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 2.14 | 78 | 130.1% | -0.00 | 0.0001 | -0.009 | ||
| 122.85 | 126.25 | 6 | 112.7% | 1.00 | 0.0002 | 0.000 | 140 | 0 | 2.14 | 328 | 123.9% | -0.00 | 0.0002 | -0.011 | ||
| 117.75 | 121.15 | 7 | 103.5% | 1.00 | 0.0002 | 0.000 | 145 | 0 | 2.15 | 851 | 118.0% | -0.00 | 0.0002 | -0.013 | ||
| 112.65 | 116.20 | 27 | 96.8% | 0.99 | 0.0003 | -0.001 | 150 | 0 | 0.5800 | 142 | 90.5% | -0.01 | 0.0003 | -0.015 | ||
| 107.85 | 111.30 | 6 | 95.5% | 0.99 | 0.0003 | -0.004 | 155 | 0 | 1.31 | 2 | 63 | 97.4% | -0.01 | 0.0003 | -0.018 | |
| 102.75 | 106.30 | 4 | 88.6% | 0.99 | 0.0004 | -0.008 | 160 | 0 | 0.6300 | 69 | 82.2% | -0.01 | 0.0004 | -0.021 | ||
| 97.95 | 101.45 | 2 | 87.6% | 0.99 | 0.0005 | -0.012 | 165 | 0 | 2.24 | 44 | 96.5% | -0.01 | 0.0005 | -0.024 | ||
| 93.05 | 96.40 | 2 | 82.9% | 0.99 | 0.0006 | -0.017 | 170 | 0.0500 | 0.7300 | 6 | 117 | 75.8% | -0.01 | 0.0006 | -0.029 | |
| 88.15 | 91.50 | 2 | 79.8% | 0.98 | 0.0008 | -0.023 | 175 | 0.0700 | 0.4800 | 3 | 145 | 67.7% | -0.02 | 0.0008 | -0.034 | |
| 83.60 | 86.60 | 1 | 8 | 79.5% | 0.98 | 0.0010 | -0.030 | 180 | 0.0100 | 1.00 | 1 | 222 | 70.0% | -0.02 | 0.0010 | -0.041 |
| 78.75 | 81.85 | 34 | 77.6% | 0.97 | 0.0012 | -0.039 | 185 | 0.3500 | 0.7500 | 12 | 166 | 64.4% | -0.03 | 0.0012 | -0.049 | |
| 74.00 | 77.10 | 15 | 75.3% | 0.97 | 0.0015 | -0.049 | 190 | 0.2900 | 0.9600 | 122 | 63.8% | -0.03 | 0.0015 | -0.059 | ||
| 69.25 | 72.35 | 2 | 12 | 73.0% | 0.96 | 0.0018 | -0.062 | 195 | 0.7500 | 1.22 | 83 | 433 | 65.2% | -0.04 | 0.0018 | -0.070 |
| 64.55 | 67.55 | 36 | 70.4% | 0.95 | 0.0023 | -0.076 | 200 | 1.15 | 1.40 | 31 | 674 | 64.2% | -0.05 | 0.0023 | -0.084 | |
| 55.40 | 58.45 | 20 | 67.2% | 0.91 | 0.0033 | -0.112 | 210 | 1.74 | 2.28 | 38 | 4,533 | 61.8% | -0.09 | 0.0033 | -0.119 | |
| 46.40 | 50.05 | 115 | 64.8% | 0.87 | 0.0045 | -0.155 | 220 | 3.05 | 3.80 | 47 | 1,328 | 60.8% | -0.13 | 0.0046 | -0.161 | |
| 42.55 | 45.75 | 64.3% | 0.84 | 0.0052 | -0.178 | 225 | 3.90 | 4.55 | 35 | 13 | 60.7% | -0.16 | 0.0052 | -0.184 | ||
| 38.65 | 41.80 | 1 | 42 | 63.5% | 0.81 | 0.0058 | -0.200 | 230 | 4.80 | 5.70 | 59 | 1,504 | 60.3% | -0.19 | 0.0058 | -0.205 |
| 34.90 | 38.05 | 62.9% | 0.77 | 0.0064 | -0.221 | 235 | 5.95 | 6.90 | 22 | 29 | 59.7% | -0.23 | 0.0065 | -0.226 | ||
| 31.75 | 34.35 | 2 | 263 | 63.0% | 0.74 | 0.0070 | -0.241 | 240 | 7.45 | 8.40 | 255 | 1,213 | 59.8% | -0.26 | 0.0070 | -0.245 |
| 28.40 | 30.70 | 1 | 1 | 61.9% | 0.70 | 0.0075 | -0.258 | 245 | 9.10 | 10.20 | 60 | 16 | 59.8% | -0.30 | 0.0075 | -0.262 |
| 27.15 | 28.65 | 61.5% | 0.68 | 0.0077 | -0.265 | 247.5 | 10.00 | 10.90 | 80 | 1 | 59.3% | -0.32 | 0.0078 | -0.269 | ||
| 25.45 | 27.05 | 84 | 132 | 60.9% | 0.66 | 0.0079 | -0.272 | 250 | 10.95 | 12.05 | 254 | 2,383 | 59.5% | -0.34 | 0.0080 | -0.275 |
| 23.85 | 25.55 | 60.6% | 0.64 | 0.0081 | -0.277 | 252.5 | 11.65 | 13.00 | 19 | 3 | 58.8% | -0.36 | 0.0081 | -0.281 | ||
| 22.10 | 24.15 | 1 | 59.9% | 0.62 | 0.0082 | -0.282 | 255 | 12.90 | 14.25 | 33 | 16 | 59.3% | -0.39 | 0.0083 | -0.286 | |
| 21.20 | 22.70 | 14 | 1 | 60.5% | 0.59 | 0.0084 | -0.286 | 257.5 | 13.90 | 15.25 | 5 | 15 | 58.8% | -0.41 | 0.0084 | -0.289 |
| 20.05 | 21.40 | 19 | 78 | 60.7% | 0.57 | 0.0085 | -0.290 | 260 | 15.20 | 16.35 | 200 | 1,252 | 58.8% | -0.43 | 0.0086 | -0.293 |
| 18.55 | 20.40 | 5 | 60.6% | 0.55 | 0.0086 | -0.292 | 262.5 | 16.50 | 17.65 | 14 | 14 | 58.9% | -0.45 | 0.0086 | -0.295 | |
| 17.85 | 18.50 | 142 | 2 | 60.2% | 0.53 | 0.0086 | -0.294 | 265 | 17.65 | 19.05 | 59 | 26 | 58.7% | -0.47 | 0.0087 | -0.296 |
| 16.45 | 18.05 | 45 | 1 | 60.8% | 0.51 | 0.0087 | -0.294 | 267.5 | 19.00 | 20.50 | 11 | 22 | 58.8% | -0.49 | 0.0088 | -0.296 |
| 15.20 | 16.70 | 154 | 378 | 60.0% | 0.49 | 0.0087 | -0.294 | 270 | 20.50 | 21.75 | 375 | 1,482 | 58.6% | -0.52 | 0.0088 | -0.296 |
| 14.55 | 16.05 | 32 | 26 | 61.2% | 0.47 | 0.0086 | -0.293 | 272.5 | 21.85 | 23.30 | 20 | 58.5% | -0.54 | 0.0087 | -0.295 | |
| 13.35 | 14.25 | 379 | 22 | 59.5% | 0.45 | 0.0086 | -0.291 | 275 | 23.45 | 24.90 | 9 | 18 | 58.7% | -0.56 | 0.0087 | -0.293 |
| 12.45 | 13.90 | 10 | 34 | 60.4% | 0.43 | 0.0085 | -0.288 | 277.5 | 24.85 | 26.60 | 2 | 80 | 58.6% | -0.58 | 0.0086 | -0.290 |
| 11.55 | 13.00 | 279 | 1,007 | 60.4% | 0.41 | 0.0085 | -0.285 | 280 | 26.70 | 28.15 | 143 | 2,840 | 58.8% | -0.60 | 0.0086 | -0.286 |
| 10.80 | 12.15 | 11 | 45 | 60.4% | 0.39 | 0.0084 | -0.281 | 282.5 | 28.10 | 30.45 | 1 | 20 | 59.4% | -0.62 | 0.0084 | -0.282 |
| 10.05 | 11.40 | 20 | 12 | 60.5% | 0.37 | 0.0082 | -0.276 | 285 | 29.80 | 32.20 | 4 | 19 | 59.4% | -0.64 | 0.0083 | -0.278 |
| 9.25 | 10.60 | 7 | 219 | 60.3% | 0.35 | 0.0081 | -0.271 | 287.5 | 31.70 | 33.30 | 10 | 7 | 58.4% | -0.66 | 0.0082 | -0.272 |
| 8.55 | 10.05 | 18 | 570 | 60.6% | 0.33 | 0.0079 | -0.265 | 290 | 33.45 | 35.85 | 27 | 1,298 | 59.5% | -0.68 | 0.0080 | -0.266 |
| 8.00 | 9.20 | 1 | 5 | 60.4% | 0.31 | 0.0077 | -0.259 | 292.5 | 35.20 | 37.75 | 6 | 59.4% | -0.69 | 0.0078 | -0.260 | |
| 7.25 | 8.75 | 4 | 9 | 60.5% | 0.29 | 0.0075 | -0.253 | 295 | 36.70 | 39.40 | 2 | 58.2% | -0.71 | 0.0077 | -0.253 | |
| 6.50 | 7.20 | 80 | 2,800 | 60.3% | 0.26 | 0.0071 | -0.238 | 300 | 40.50 | 43.05 | 8 | 1,402 | 57.4% | -0.74 | 0.0073 | -0.239 |
| 5.30 | 6.55 | 16 | 330 | 60.6% | 0.23 | 0.0067 | -0.224 | 305 | 44.40 | 47.60 | 3 | 58.0% | -0.77 | 0.0068 | -0.224 | |
| 4.60 | 5.65 | 127 | 1,592 | 60.9% | 0.21 | 0.0062 | -0.208 | 310 | 48.75 | 51.75 | 877 | 58.3% | -0.80 | 0.0064 | -0.208 | |
| 3.95 | 4.90 | 2 | 22 | 61.2% | 0.18 | 0.0057 | -0.193 | 315 | 52.80 | 56.00 | 3 | 2 | 57.5% | -0.83 | 0.0059 | -0.193 |
| 3.50 | 4.00 | 175 | 880 | 61.1% | 0.16 | 0.0052 | -0.178 | 320 | 57.25 | 60.65 | 6 | 610 | 58.2% | -0.85 | 0.0054 | -0.177 |
| 2.52 | 2.88 | 107 | 1,245 | 61.2% | 0.12 | 0.0044 | -0.149 | 330 | 66.50 | 69.30 | 3 | 1,352 | 57.1% | -0.89 | 0.0046 | -0.148 |
| 1.87 | 2.01 | 69 | 1,356 | 61.4% | 0.09 | 0.0036 | -0.124 | 340 | 75.70 | 78.75 | 2 | 510 | 56.2% | -0.92 | 0.0038 | -0.122 |
| 1.32 | 1.51 | 151 | 1,143 | 61.9% | 0.07 | 0.0029 | -0.103 | 350 | 85.30 | 88.40 | 443 | 55.6% | -0.94 | 0.0031 | -0.102 | |
| 0.9600 | 1.25 | 55 | 1,617 | 63.3% | 0.06 | 0.0024 | -0.086 | 360 | 94.95 | 98.05 | 3 | 98 | -0.96 | 0.0026 | -0.084 | |
| 0.5500 | 1.20 | 14 | 592 | 66.0% | 0.04 | 0.0019 | -0.072 | 370 | 104.75 | 107.85 | 168 | -0.97 | 0.0022 | -0.072 | ||
| 0.4500 | 1.76 | 9 | 768 | 71.8% | 0.04 | 0.0016 | -0.060 | 380 | 114.65 | 117.75 | 171 | -0.98 | 0.0019 | -0.056 | ||
| 0.2100 | 0.7400 | 5 | 2,786 | 65.7% | 0.03 | 0.0013 | -0.051 | 390 | 124.65 | 128.00 | 44 | -0.99 | 0.0014 | -0.047 | ||
| 0.3500 | 0.4700 | 60 | 1,206 | 67.7% | 0.02 | 0.0010 | -0.043 | 400 | 134.50 | 137.95 | 226 | -0.99 | 0.0009 | -0.039 | ||
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 — Nov 20, 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