LRCX optieketen Lam Research Corporation

Vervaldatum Cboe delayed options data · per 15:36 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±8.4% (261.80–309.90) · ATM IV 51.6% · P/C open interest 1.13

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	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

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Sep 18, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

LRCX optieketen Lam Research Corporation

Volatiliteitsglimlach — Sep 18, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie