LRCX chaîne d'options Lam Research Corporation
Cboe delayed options data · au 09:39 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 ±13.6% (235.88–310.13) · ATM IV 58.1% · P/C open interest 0.99
| 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 | |
| 131.60 | 134.75 | 6 | 110.6% | 1.00 | 0.0002 | 0.000 | 140 | 0 | 2.15 | 328 | 126.8% | -0.00 | 0.0002 | -0.013 | ||
| 126.65 | 129.70 | 7 | 106.3% | 1.00 | 0.0002 | 0.000 | 145 | 0 | 2.15 | 851 | 120.9% | -0.00 | 0.0002 | -0.015 | ||
| 121.70 | 124.75 | 27 | 101.3% | 0.99 | 0.0002 | -0.002 | 150 | 0 | 2.16 | 142 | 115.3% | -0.01 | 0.0002 | -0.017 | ||
| 116.70 | 119.80 | 6 | 96.5% | 0.99 | 0.0003 | -0.005 | 155 | 0 | 2.17 | 63 | 109.9% | -0.01 | 0.0003 | -0.019 | ||
| 111.75 | 114.80 | 4 | 92.5% | 0.99 | 0.0004 | -0.008 | 160 | 0 | 0.1800 | 69 | 72.6% | -0.01 | 0.0004 | -0.022 | ||
| 106.80 | 109.85 | 2 | 87.8% | 0.99 | 0.0004 | -0.012 | 165 | 0 | 2.21 | 44 | 99.7% | -0.01 | 0.0004 | -0.025 | ||
| 101.85 | 104.90 | 2 | 84.6% | 0.99 | 0.0005 | -0.017 | 170 | 0 | 2.24 | 117 | 94.9% | -0.01 | 0.0005 | -0.029 | ||
| 96.95 | 100.00 | 2 | 81.2% | 0.99 | 0.0006 | -0.022 | 175 | 0 | 1.20 | 145 | 80.2% | -0.02 | 0.0006 | -0.033 | ||
| 92.05 | 95.10 | 8 | 78.4% | 0.98 | 0.0008 | -0.028 | 180 | 0 | 1.95 | 222 | 82.8% | -0.02 | 0.0008 | -0.039 | ||
| 87.15 | 90.20 | 34 | 75.3% | 0.98 | 0.0010 | -0.035 | 185 | 0 | 2.44 | 166 | 81.8% | -0.02 | 0.0010 | -0.045 | ||
| 82.30 | 85.35 | 15 | 73.0% | 0.97 | 0.0012 | -0.043 | 190 | 0.1100 | 0.8800 | 38 | 122 | 65.0% | -0.03 | 0.0012 | -0.053 | |
| 77.55 | 80.50 | 1 | 13 | 71.4% | 0.97 | 0.0014 | -0.052 | 195 | 0.2300 | 1.09 | 8 | 426 | 64.2% | -0.03 | 0.0014 | -0.062 |
| 72.80 | 75.80 | 1 | 36 | 69.4% | 0.96 | 0.0017 | -0.064 | 200 | 0.7100 | 1.02 | 17 | 665 | 63.3% | -0.04 | 0.0018 | -0.073 |
| 63.30 | 66.40 | 20 | 65.6% | 0.93 | 0.0025 | -0.092 | 210 | 1.35 | 1.70 | 34 | 4,519 | 62.4% | -0.07 | 0.0026 | -0.100 | |
| 54.25 | 57.00 | 115 | 61.8% | 0.90 | 0.0036 | -0.128 | 220 | 2.35 | 2.72 | 218 | 1,197 | 61.4% | -0.10 | 0.0036 | -0.135 | |
| 50.10 | 53.20 | 63.3% | 0.88 | 0.0041 | -0.148 | 225 | 2.81 | 3.55 | 21 | 60.8% | -0.12 | 0.0041 | -0.155 | |||
| 46.20 | 48.70 | 2 | 41 | 62.4% | 0.85 | 0.0047 | -0.169 | 230 | 3.55 | 4.40 | 80 | 1,510 | 59.7% | -0.15 | 0.0047 | -0.175 |
| 42.35 | 44.95 | 62.9% | 0.82 | 0.0053 | -0.190 | 235 | 4.40 | 5.55 | 31 | 60.1% | -0.18 | 0.0053 | -0.196 | |||
| 38.35 | 40.80 | 263 | 61.3% | 0.79 | 0.0059 | -0.210 | 240 | 5.60 | 6.35 | 149 | 1,176 | 59.2% | -0.21 | 0.0059 | -0.216 | |
| 34.85 | 37.05 | 1 | 61.0% | 0.76 | 0.0065 | -0.230 | 245 | 6.90 | 7.90 | 16 | 59.3% | -0.24 | 0.0065 | -0.235 | ||
| 33.00 | 35.20 | 60.5% | 0.74 | 0.0067 | -0.239 | 247.5 | 7.50 | 9.00 | 1 | 59.6% | -0.26 | 0.0068 | -0.243 | |||
| 31.10 | 33.50 | 1 | 132 | 60.6% | 0.72 | 0.0070 | -0.247 | 250 | 8.40 | 9.40 | 206 | 2,222 | 59.0% | -0.28 | 0.0070 | -0.252 |
| 29.85 | 31.85 | 60.6% | 0.70 | 0.0072 | -0.255 | 252.5 | 9.00 | 10.60 | 3 | 59.1% | -0.30 | 0.0073 | -0.259 | |||
| 28.00 | 30.15 | 1 | 59.8% | 0.69 | 0.0074 | -0.262 | 255 | 9.85 | 11.45 | 20 | 58.9% | -0.32 | 0.0075 | -0.266 | ||
| 26.35 | 28.60 | 1 | 59.5% | 0.67 | 0.0076 | -0.268 | 257.5 | 10.75 | 12.25 | 18 | 58.4% | -0.34 | 0.0077 | -0.272 | ||
| 25.20 | 26.95 | 23 | 93 | 59.7% | 0.65 | 0.0078 | -0.274 | 260 | 11.85 | 12.95 | 325 | 1,343 | 58.0% | -0.36 | 0.0079 | -0.278 |
| 23.45 | 25.40 | 58.9% | 0.62 | 0.0080 | -0.279 | 262.5 | 12.60 | 14.25 | 23 | 57.8% | -0.38 | 0.0080 | -0.283 | |||
| 22.05 | 24.05 | 4 | 58.9% | 0.60 | 0.0081 | -0.283 | 265 | 13.70 | 15.45 | 59 | 57.9% | -0.40 | 0.0082 | -0.287 | ||
| 20.90 | 22.85 | 2 | 59.3% | 0.58 | 0.0082 | -0.286 | 267.5 | 14.80 | 16.35 | 39 | 57.3% | -0.42 | 0.0083 | -0.290 | ||
| 19.25 | 21.25 | 38 | 367 | 58.1% | 0.56 | 0.0083 | -0.289 | 270 | 16.05 | 17.60 | 283 | 1,319 | 57.3% | -0.44 | 0.0084 | -0.292 |
| 17.90 | 20.20 | 32 | 59.0% | 0.54 | 0.0084 | -0.291 | 272.5 | 17.20 | 18.95 | 39 | 57.2% | -0.46 | 0.0085 | -0.293 | ||
| 17.20 | 19.00 | 42 | 58.8% | 0.52 | 0.0085 | -0.291 | 275 | 18.50 | 20.25 | 34 | 57.0% | -0.48 | 0.0086 | -0.294 | ||
| 16.10 | 17.90 | 52 | 58.8% | 0.50 | 0.0085 | -0.291 | 277.5 | 20.10 | 21.75 | 121 | 57.5% | -0.50 | 0.0086 | -0.294 | ||
| 15.10 | 16.50 | 322 | 892 | 58.3% | 0.48 | 0.0085 | -0.291 | 280 | 21.30 | 23.60 | 116 | 2,837 | 57.7% | -0.53 | 0.0086 | -0.293 |
| 14.00 | 15.80 | 46 | 58.6% | 0.46 | 0.0085 | -0.289 | 282.5 | 22.75 | 24.95 | 38 | 57.4% | -0.55 | 0.0086 | -0.291 | ||
| 12.95 | 14.80 | 18 | 58.3% | 0.44 | 0.0084 | -0.287 | 285 | 24.25 | 26.20 | 28 | 56.8% | -0.57 | 0.0085 | -0.289 | ||
| 12.35 | 13.80 | 275 | 58.7% | 0.42 | 0.0084 | -0.284 | 287.5 | 25.80 | 28.15 | 14 | 57.3% | -0.59 | 0.0085 | -0.286 | ||
| 11.45 | 12.75 | 102 | 506 | 58.3% | 0.40 | 0.0083 | -0.280 | 290 | 27.45 | 29.75 | 37 | 1,311 | 57.2% | -0.61 | 0.0084 | -0.282 |
| 10.40 | 12.10 | 11 | 58.1% | 0.38 | 0.0082 | -0.276 | 292.5 | 29.25 | 31.00 | 13 | 56.6% | -0.63 | 0.0083 | -0.277 | ||
| 9.85 | 11.30 | 15 | 58.4% | 0.36 | 0.0080 | -0.271 | 295 | 30.95 | 33.10 | 3 | 57.2% | -0.65 | 0.0082 | -0.272 | ||
| 8.65 | 9.50 | 236 | 2,693 | 58.1% | 0.32 | 0.0077 | -0.259 | 300 | 34.60 | 36.75 | 6 | 1,404 | 57.3% | -0.68 | 0.0079 | -0.261 |
| 7.20 | 8.45 | 351 | 58.1% | 0.29 | 0.0074 | -0.246 | 305 | 38.05 | 40.10 | 55.9% | -0.72 | 0.0075 | -0.248 | |||
| 6.20 | 7.10 | 346 | 1,407 | 57.8% | 0.26 | 0.0069 | -0.232 | 310 | 42.00 | 44.65 | 13 | 875 | 55.9% | -0.75 | 0.0071 | -0.233 |
| 5.15 | 6.25 | 27 | 57.8% | 0.23 | 0.0065 | -0.217 | 315 | 45.75 | 48.55 | 2 | 56.0% | -0.78 | 0.0067 | -0.218 | ||
| 4.25 | 5.40 | 131 | 845 | 57.7% | 0.20 | 0.0060 | -0.202 | 320 | 50.30 | 52.50 | 8 | 615 | 56.1% | -0.81 | 0.0062 | -0.203 |
| 3.00 | 3.90 | 112 | 1,253 | 57.6% | 0.16 | 0.0051 | -0.173 | 330 | 58.65 | 62.00 | 1 | 1,351 | 57.1% | -0.85 | 0.0053 | -0.173 |
| 2.35 | 2.88 | 293 | 1,203 | 58.7% | 0.12 | 0.0043 | -0.146 | 340 | 67.85 | 71.00 | 3 | 513 | 57.3% | -0.89 | 0.0045 | -0.146 |
| 1.74 | 2.20 | 146 | 1,036 | 59.6% | 0.09 | 0.0035 | -0.123 | 350 | 77.45 | 80.20 | 443 | 57.7% | -0.92 | 0.0038 | -0.123 | |
| 1.26 | 1.55 | 32 | 1,600 | 59.7% | 0.07 | 0.0029 | -0.103 | 360 | 86.95 | 90.00 | 98 | 54.4% | -0.94 | 0.0031 | -0.103 | |
| 0.8500 | 1.34 | 71 | 566 | 61.0% | 0.06 | 0.0024 | -0.088 | 370 | 96.45 | 99.85 | 15 | 183 | -0.96 | 0.0026 | -0.086 | |
| 0.3800 | 1.30 | 32 | 760 | 62.0% | 0.05 | 0.0019 | -0.075 | 380 | 106.30 | 109.55 | 171 | -0.97 | 0.0022 | -0.074 | ||
| 0.5000 | 1.62 | 35 | 2,762 | 68.6% | 0.04 | 0.0016 | -0.065 | 390 | 116.15 | 119.50 | 44 | -0.98 | 0.0019 | -0.061 | ||
| 0.5000 | 0.8000 | 164 | 1,117 | 66.5% | 0.03 | 0.0013 | -0.056 | 400 | 126.10 | 129.15 | 226 | -0.99 | 0.0015 | -0.050 | ||
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