LRCX цепочка опционов Lam Research Corporation
Cboe delayed options data · по состоянию на 12:38 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±14.8% (234.54–316.19) · ATM IV 58.0% · P/C открытого интереса 0.99
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 122.80 | 126.90 | 6 | 92.3% | 1.00 | 0.0001 | -0.006 | 140 | 0 | 2.16 | 328 | 117.1% | -0.00 | 0.0001 | -0.006 | ||
| 117.85 | 121.95 | 7 | 89.0% | 1.00 | 0.0002 | -0.008 | 145 | 0 | 2.17 | 851 | 111.6% | -0.00 | 0.0002 | -0.008 | ||
| 112.90 | 116.85 | 27 | 84.6% | 1.00 | 0.0002 | -0.009 | 150 | 0 | 2.19 | 142 | 106.3% | -0.00 | 0.0002 | -0.009 | ||
| 107.95 | 111.35 | 6 | 60.1% | 0.99 | 0.0003 | -0.012 | 155 | 0 | 2.21 | 63 | 101.1% | -0.01 | 0.0003 | -0.012 | ||
| 103.25 | 106.65 | 4 | 77.1% | 0.99 | 0.0003 | -0.015 | 160 | 0 | 2.24 | 69 | 96.2% | -0.01 | 0.0003 | -0.015 | ||
| 98.55 | 101.95 | 2 | 80.8% | 0.99 | 0.0004 | -0.018 | 165 | 0 | 2.14 | 44 | 90.4% | -0.01 | 0.0004 | -0.018 | ||
| 93.65 | 97.10 | 2 | 78.6% | 0.99 | 0.0006 | -0.023 | 170 | 0.0200 | 0.4600 | 43 | 117 | 66.6% | -0.01 | 0.0006 | -0.023 | |
| 88.20 | 92.05 | 2 | 68.0% | 0.98 | 0.0007 | -0.029 | 175 | 0 | 1.28 | 145 | 73.3% | -0.02 | 0.0007 | -0.029 | ||
| 83.35 | 86.95 | 8 | 64.0% | 0.98 | 0.0010 | -0.036 | 180 | 0.0300 | 1.28 | 1 | 222 | 69.3% | -0.02 | 0.0010 | -0.036 | |
| 78.55 | 82.10 | 34 | 63.4% | 0.97 | 0.0012 | -0.045 | 185 | 0.0100 | 1.51 | 166 | 66.9% | -0.03 | 0.0012 | -0.045 | ||
| 73.85 | 77.30 | 15 | 63.2% | 0.96 | 0.0015 | -0.056 | 190 | 0.5000 | 1.00 | 17 | 122 | 62.5% | -0.04 | 0.0015 | -0.056 | |
| 69.70 | 72.40 | 13 | 64.9% | 0.95 | 0.0019 | -0.069 | 195 | 0.7300 | 1.63 | 8 | 426 | 64.1% | -0.05 | 0.0019 | -0.069 | |
| 64.45 | 68.00 | 36 | 62.2% | 0.94 | 0.0023 | -0.083 | 200 | 1.15 | 1.53 | 33 | 665 | 61.5% | -0.06 | 0.0023 | -0.084 | |
| 55.50 | 59.00 | 20 | 61.4% | 0.91 | 0.0033 | -0.118 | 210 | 2.10 | 2.50 | 33 | 4,519 | 60.8% | -0.09 | 0.0034 | -0.118 | |
| 47.60 | 50.25 | 115 | 61.8% | 0.86 | 0.0045 | -0.156 | 220 | 3.55 | 4.20 | 122 | 1,197 | 60.3% | -0.14 | 0.0045 | -0.157 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 225 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 39.50 | 42.65 | 41 | 61.2% | 0.80 | 0.0056 | -0.194 | 230 | 5.40 | 6.50 | 335 | 1,510 | 60.4% | -0.20 | 0.0057 | -0.195 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 235 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 32.45 | 34.90 | 23 | 263 | 59.8% | 0.74 | 0.0067 | -0.227 | 240 | 8.35 | 9.25 | 208 | 1,176 | 60.2% | -0.27 | 0.0068 | -0.229 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 245 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 247.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 25.95 | 28.00 | 34 | 132 | 58.3% | 0.66 | 0.0076 | -0.252 | 250 | 11.85 | 12.95 | 201 | 2,222 | 59.8% | -0.34 | 0.0077 | -0.254 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 252.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 255 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 257.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 20.45 | 22.05 | 28 | 93 | 57.6% | 0.58 | 0.0082 | -0.267 | 260 | 16.00 | 17.05 | 191 | 1,343 | 58.5% | -0.42 | 0.0083 | -0.270 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 262.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 265 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 267.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 16.00 | 17.60 | 210 | 367 | 58.1% | 0.50 | 0.0084 | -0.271 | 270 | 21.00 | 22.85 | 386 | 1,319 | 58.6% | -0.51 | 0.0085 | -0.274 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 272.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 275 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 277.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 12.55 | 13.25 | 201 | 892 | 57.9% | 0.42 | 0.0082 | -0.264 | 280 | 26.90 | 28.95 | 405 | 2,837 | 58.1% | -0.59 | 0.0084 | -0.268 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 282.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 285 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 287.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.80 | 10.20 | 387 | 506 | 56.9% | 0.34 | 0.0078 | -0.247 | 290 | 33.75 | 35.90 | 50 | 1,311 | 58.1% | -0.66 | 0.0079 | -0.252 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 292.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 295 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.50 | 7.90 | 660 | 2,693 | 57.4% | 0.27 | 0.0071 | -0.224 | 300 | 40.75 | 43.40 | 167 | 1,404 | 56.9% | -0.73 | 0.0072 | -0.229 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 305 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.65 | 5.50 | 566 | 1,407 | 56.5% | 0.22 | 0.0062 | -0.197 | 310 | 49.00 | 51.70 | 6 | 875 | 57.4% | -0.79 | 0.0064 | -0.203 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 315 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.50 | 4.10 | 98 | 845 | 57.2% | 0.17 | 0.0053 | -0.169 | 320 | 57.75 | 60.40 | 5 | 615 | 58.0% | -0.84 | 0.0056 | -0.175 |
| 2.70 | 3.15 | 61 | 1,253 | 58.4% | 0.13 | 0.0045 | -0.142 | 330 | 66.75 | 69.30 | 5 | 1,351 | 58.0% | -0.88 | 0.0047 | -0.149 |
| 1.95 | 2.19 | 177 | 1,203 | 58.3% | 0.10 | 0.0037 | -0.118 | 340 | 76.10 | 78.95 | 7 | 513 | 59.8% | -0.91 | 0.0039 | -0.126 |
| 1.25 | 1.82 | 29 | 1,036 | 58.9% | 0.08 | 0.0030 | -0.097 | 350 | 85.10 | 88.75 | 443 | 59.5% | -0.94 | 0.0032 | -0.106 | |
| 0.9100 | 1.35 | 39 | 1,600 | 59.5% | 0.06 | 0.0024 | -0.081 | 360 | 94.90 | 98.40 | 3 | 98 | 60.7% | -0.96 | 0.0026 | -0.089 |
| 0.6800 | 1.23 | 24 | 566 | 61.5% | 0.05 | 0.0020 | -0.067 | 370 | 104.65 | 108.25 | 183 | 61.8% | -0.97 | 0.0021 | -0.072 | |
| 0.3600 | 1.21 | 27 | 760 | 63.1% | 0.04 | 0.0016 | -0.057 | 380 | 114.50 | 118.05 | 171 | 61.6% | -0.98 | 0.0016 | -0.057 | |
| 0.2200 | 0.9200 | 23 | 2,762 | 63.3% | 0.03 | 0.0013 | -0.049 | 390 | 124.40 | 127.25 | 44 | -0.99 | 0.0012 | -0.043 | ||
| 0.3000 | 0.5100 | 119 | 1,117 | 63.2% | 0.03 | 0.0011 | -0.042 | 400 | 134.35 | 138.00 | 9 | 226 | 64.2% | -0.99 | 0.0009 | -0.031 |
| 0.1000 | 0.9300 | 14 | 320 | 68.8% | 0.02 | 0.0009 | -0.037 | 410 | 144.05 | 148.15 | 1 | -0.99 | 0.0006 | -0.022 | ||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Nov 20, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы