LRCX cadeia de opções Lam Research Corporation
Cboe delayed options data · em 18:39 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±13.9% (235.81–311.71) · IV ATM 58.4% · P/C open interest 0.99
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 132.85 | 136.20 | 6 | 84.7% | 1.00 | 0.0002 | 0.000 | 140 | 0 | 2.15 | 328 | 127.6% | -0.00 | 0.0002 | -0.013 | ||
| 127.85 | 131.15 | 7 | 66.1% | 1.00 | 0.0002 | 0.000 | 145 | 0 | 2.15 | 851 | 121.7% | -0.00 | 0.0002 | -0.014 | ||
| 122.90 | 126.20 | 27 | 73.4% | 0.99 | 0.0002 | -0.002 | 150 | 0 | 2.16 | 142 | 116.2% | -0.01 | 0.0002 | -0.016 | ||
| 117.95 | 121.25 | 6 | 74.2% | 0.99 | 0.0003 | -0.004 | 155 | 0 | 2.17 | 63 | 110.8% | -0.01 | 0.0003 | -0.019 | ||
| 113.00 | 116.25 | 4 | 70.8% | 0.99 | 0.0003 | -0.008 | 160 | 0 | 2.19 | 69 | 105.6% | -0.01 | 0.0003 | -0.021 | ||
| 107.95 | 111.30 | 2 | 64.3% | 0.99 | 0.0004 | -0.011 | 165 | 0 | 2.21 | 44 | 100.6% | -0.01 | 0.0004 | -0.024 | ||
| 103.10 | 106.35 | 2 | 68.2% | 0.99 | 0.0005 | -0.016 | 170 | 0 | 2.24 | 117 | 95.8% | -0.01 | 0.0005 | -0.028 | ||
| 98.15 | 101.40 | 2 | 66.1% | 0.99 | 0.0006 | -0.021 | 175 | 0 | 0.8000 | 145 | 75.9% | -0.01 | 0.0006 | -0.033 | ||
| 93.25 | 96.50 | 8 | 66.0% | 0.98 | 0.0008 | -0.026 | 180 | 0 | 1.55 | 222 | 80.2% | -0.02 | 0.0008 | -0.038 | ||
| 88.35 | 91.60 | 34 | 64.9% | 0.98 | 0.0009 | -0.033 | 185 | 0.0100 | 2.42 | 166 | 82.7% | -0.02 | 0.0009 | -0.044 | ||
| 83.50 | 86.75 | 15 | 64.5% | 0.97 | 0.0011 | -0.041 | 190 | 0.3500 | 0.6800 | 38 | 122 | 66.3% | -0.03 | 0.0011 | -0.051 | |
| 78.95 | 81.95 | 1 | 13 | 66.5% | 0.97 | 0.0014 | -0.050 | 195 | 0.4900 | 0.8600 | 6 | 426 | 65.4% | -0.03 | 0.0014 | -0.060 |
| 73.90 | 77.15 | 1 | 36 | 63.2% | 0.96 | 0.0016 | -0.061 | 200 | 0.5200 | 1.16 | 1 | 665 | 63.9% | -0.04 | 0.0017 | -0.070 |
| 64.55 | 67.95 | 20 | 63.0% | 0.94 | 0.0024 | -0.089 | 210 | 1.29 | 1.58 | 32 | 4,519 | 62.5% | -0.06 | 0.0024 | -0.097 | |
| 55.45 | 58.70 | 115 | 60.6% | 0.90 | 0.0034 | -0.124 | 220 | 2.26 | 2.58 | 28 | 1,197 | 61.8% | -0.10 | 0.0034 | -0.132 | |
| 51.25 | 54.45 | 61.0% | 0.88 | 0.0039 | -0.144 | 225 | 2.95 | 3.20 | 10 | 61.4% | -0.12 | 0.0040 | -0.151 | |||
| 47.30 | 50.25 | 2 | 41 | 61.4% | 0.86 | 0.0045 | -0.166 | 230 | 3.75 | 4.00 | 46 | 1,510 | 61.1% | -0.14 | 0.0045 | -0.172 |
| 43.30 | 46.20 | 61.1% | 0.83 | 0.0051 | -0.187 | 235 | 4.65 | 5.10 | 24 | 61.1% | -0.17 | 0.0051 | -0.192 | |||
| 39.05 | 42.05 | 263 | 59.3% | 0.80 | 0.0057 | -0.207 | 240 | 5.70 | 6.20 | 120 | 1,176 | 60.6% | -0.20 | 0.0057 | -0.213 | |
| 36.70 | 37.60 | 60.4% | 0.77 | 0.0062 | -0.227 | 245 | 6.70 | 7.75 | 15 | 60.3% | -0.23 | 0.0062 | -0.232 | |||
| 33.95 | 36.15 | 59.0% | 0.75 | 0.0065 | -0.236 | 247.5 | 7.40 | 8.30 | 1 | 59.8% | -0.25 | 0.0065 | -0.241 | |||
| 32.25 | 34.30 | 132 | 58.7% | 0.73 | 0.0067 | -0.245 | 250 | 8.40 | 8.90 | 57 | 2,222 | 59.8% | -0.27 | 0.0068 | -0.249 | |
| 30.40 | 32.60 | 58.3% | 0.72 | 0.0070 | -0.253 | 252.5 | 8.95 | 9.90 | 3 | 59.6% | -0.29 | 0.0070 | -0.258 | |||
| 29.60 | 30.95 | 1 | 59.7% | 0.70 | 0.0072 | -0.261 | 255 | 9.80 | 10.80 | 17 | 59.5% | -0.30 | 0.0072 | -0.265 | ||
| 27.90 | 29.30 | 1 | 59.2% | 0.68 | 0.0074 | -0.268 | 257.5 | 10.60 | 11.95 | 1 | 59.6% | -0.32 | 0.0075 | -0.272 | ||
| 26.45 | 27.70 | 19 | 93 | 59.2% | 0.66 | 0.0076 | -0.274 | 260 | 11.85 | 12.55 | 271 | 1,343 | 59.4% | -0.34 | 0.0076 | -0.278 |
| 24.90 | 26.20 | 58.9% | 0.64 | 0.0078 | -0.279 | 262.5 | 12.55 | 13.80 | 2 | 59.1% | -0.36 | 0.0078 | -0.283 | |||
| 23.55 | 24.70 | 4 | 58.8% | 0.62 | 0.0079 | -0.284 | 265 | 13.70 | 14.95 | 18 | 59.3% | -0.38 | 0.0080 | -0.287 | ||
| 22.00 | 23.45 | 58.6% | 0.60 | 0.0080 | -0.288 | 267.5 | 14.70 | 16.15 | 2 | 59.1% | -0.41 | 0.0081 | -0.291 | |||
| 20.85 | 21.90 | 33 | 367 | 58.4% | 0.58 | 0.0082 | -0.291 | 270 | 16.15 | 17.05 | 181 | 1,319 | 59.0% | -0.43 | 0.0082 | -0.294 |
| 19.60 | 20.65 | 21 | 58.4% | 0.56 | 0.0082 | -0.293 | 272.5 | 17.10 | 18.50 | 58.8% | -0.45 | 0.0083 | -0.296 | |||
| 18.25 | 19.55 | 20 | 58.3% | 0.54 | 0.0083 | -0.294 | 275 | 18.35 | 19.75 | 4 | 58.6% | -0.47 | 0.0084 | -0.297 | ||
| 17.60 | 18.30 | 29 | 58.8% | 0.52 | 0.0084 | -0.295 | 277.5 | 20.20 | 20.90 | 71 | 59.0% | -0.49 | 0.0084 | -0.297 | ||
| 16.50 | 17.10 | 295 | 892 | 58.6% | 0.49 | 0.0084 | -0.294 | 280 | 21.35 | 22.35 | 93 | 2,837 | 58.7% | -0.51 | 0.0085 | -0.297 |
| 14.90 | 16.25 | 43 | 58.0% | 0.47 | 0.0084 | -0.293 | 282.5 | 22.60 | 23.90 | 3 | 58.5% | -0.53 | 0.0085 | -0.296 | ||
| 13.95 | 15.05 | 15 | 57.8% | 0.45 | 0.0084 | -0.292 | 285 | 24.05 | 25.40 | 1 | 58.3% | -0.55 | 0.0084 | -0.294 | ||
| 12.95 | 14.15 | 64 | 57.7% | 0.43 | 0.0083 | -0.289 | 287.5 | 25.50 | 26.90 | 58.1% | -0.57 | 0.0084 | -0.291 | |||
| 12.25 | 13.10 | 88 | 506 | 57.7% | 0.41 | 0.0082 | -0.286 | 290 | 27.35 | 28.40 | 27 | 1,311 | 58.2% | -0.59 | 0.0084 | -0.288 |
| 11.20 | 12.40 | 4 | 57.6% | 0.39 | 0.0081 | -0.282 | 292.5 | 28.85 | 30.10 | 58.1% | -0.61 | 0.0083 | -0.284 | |||
| 10.40 | 11.60 | 1 | 57.6% | 0.38 | 0.0080 | -0.277 | 295 | 30.45 | 31.85 | 1 | 58.0% | -0.63 | 0.0082 | -0.279 | ||
| 9.15 | 9.90 | 204 | 2,693 | 57.6% | 0.34 | 0.0078 | -0.266 | 300 | 34.00 | 35.35 | 2 | 1,404 | 57.9% | -0.67 | 0.0079 | -0.268 |
| 8.00 | 8.55 | 335 | 57.7% | 0.30 | 0.0074 | -0.254 | 305 | 37.25 | 39.70 | 58.2% | -0.70 | 0.0076 | -0.255 | |||
| 6.95 | 7.45 | 341 | 1,407 | 58.0% | 0.27 | 0.0071 | -0.240 | 310 | 41.15 | 43.75 | 13 | 875 | 58.7% | -0.74 | 0.0072 | -0.241 |
| 5.70 | 6.35 | 26 | 57.4% | 0.24 | 0.0066 | -0.225 | 315 | 45.20 | 47.60 | 2 | 58.5% | -0.77 | 0.0068 | -0.226 | ||
| 4.85 | 5.45 | 126 | 845 | 57.4% | 0.21 | 0.0062 | -0.210 | 320 | 49.30 | 51.75 | 8 | 615 | 58.6% | -0.80 | 0.0064 | -0.211 |
| 3.55 | 4.00 | 99 | 1,253 | 57.7% | 0.17 | 0.0053 | -0.180 | 330 | 57.80 | 60.60 | 1 | 1,351 | 59.1% | -0.84 | 0.0055 | -0.180 |
| 2.65 | 2.80 | 67 | 1,203 | 57.9% | 0.13 | 0.0044 | -0.152 | 340 | 67.05 | 69.50 | 3 | 513 | 60.0% | -0.88 | 0.0046 | -0.152 |
| 1.92 | 2.19 | 100 | 1,036 | 58.8% | 0.10 | 0.0036 | -0.128 | 350 | 76.35 | 79.20 | 443 | 62.2% | -0.91 | 0.0039 | -0.127 | |
| 1.45 | 1.65 | 30 | 1,600 | 59.7% | 0.08 | 0.0030 | -0.108 | 360 | 86.00 | 88.70 | 98 | 64.0% | -0.94 | 0.0032 | -0.107 | |
| 1.07 | 1.35 | 49 | 566 | 61.0% | 0.06 | 0.0024 | -0.091 | 370 | 95.70 | 98.45 | 183 | 66.2% | -0.95 | 0.0027 | -0.090 | |
| 0.5800 | 1.30 | 32 | 760 | 62.1% | 0.05 | 0.0020 | -0.078 | 380 | 105.05 | 108.20 | 171 | 65.3% | -0.97 | 0.0023 | -0.077 | |
| 0.5500 | 1.12 | 35 | 2,762 | 64.6% | 0.04 | 0.0017 | -0.068 | 390 | 115.30 | 118.05 | 44 | 70.1% | -0.98 | 0.0020 | -0.065 | |
| 0.5000 | 0.7900 | 159 | 1,117 | 65.4% | 0.03 | 0.0014 | -0.059 | 400 | 125.20 | 128.05 | 226 | 73.3% | -0.99 | 0.0016 | -0.051 | |
| 0.2600 | 1.24 | 2 | 320 | 70.6% | 0.03 | 0.0012 | -0.052 | 410 | 134.60 | 137.60 | 1 | -0.99 | 0.0012 | -0.047 | ||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Nov 20, 2026
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs