LRCX opsiyon zinciri Lam Research Corporation

Vade Cboe delayed options data · itibarıyla 15:40 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±13.8% (239.77–316.27) · ATM IV 58.0% · P/C açık pozisyon 0.99

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
136.85	140.35		6		1.00	0.0001	0.000	140	0	2.15		328	129.5%	-0.00	0.0001	-0.012
131.65	135.15		7		1.00	0.0002	0.000	145	0	2.15		851	123.7%	-0.00	0.0002	-0.013
126.70	130.65		27		0.99	0.0002	0.000	150	0	2.16		142	118.1%	-0.01	0.0002	-0.015
121.75	125.20		6		0.99	0.0002	-0.002	155	0	2.17		63	112.8%	-0.01	0.0002	-0.017
116.80	120.90		4	72.2%	0.99	0.0003	-0.005	160	0	2.19		69	107.6%	-0.01	0.0003	-0.019
111.85	115.95		2	68.9%	0.99	0.0004	-0.009	165	0	2.21		44	102.6%	-0.01	0.0004	-0.022
107.10	110.95		2	74.2%	0.99	0.0004	-0.013	170	0	2.24		117	97.9%	-0.01	0.0004	-0.026
102.10	105.90		2	67.8%	0.99	0.0005	-0.017	175	0	0.9500		145	79.9%	-0.01	0.0005	-0.030
97.15	101.05		8	66.8%	0.98	0.0006	-0.022	180	0	1.55		222	82.2%	-0.02	0.0006	-0.034
92.30	96.10		34	66.8%	0.98	0.0008	-0.029	185	0.0100	2.41		166	84.8%	-0.02	0.0008	-0.040
87.40	90.80		15	58.6%	0.98	0.0010	-0.036	190	0.2200	1.00	11	122	70.4%	-0.02	0.0010	-0.046
82.55	85.65		13	54.2%	0.97	0.0012	-0.044	195	0.2100	1.14	5	426	67.5%	-0.03	0.0012	-0.054
77.70	80.65		36	52.8%	0.96	0.0014	-0.054	200	0.3300	1.20	1	665	64.9%	-0.04	0.0014	-0.063
68.30	71.65		20	59.8%	0.95	0.0021	-0.078	210	1.11	1.35	12	4,519	62.8%	-0.05	0.0021	-0.087
59.60	62.10		115	59.7%	0.92	0.0030	-0.110	220	1.91	2.23	10	1,197	61.9%	-0.08	0.0030	-0.118
54.70	57.50			57.1%	0.90	0.0035	-0.129	225	2.37	2.92	6		61.5%	-0.10	0.0035	-0.136
50.40	53.20		41	57.3%	0.88	0.0040	-0.149	230	2.98	3.70	14	1,510	61.1%	-0.12	0.0040	-0.156
46.25	49.25			58.0%	0.85	0.0046	-0.170	235	3.80	4.55	11		60.8%	-0.15	0.0046	-0.176
42.15	45.10		263	57.4%	0.83	0.0052	-0.191	240	4.70	5.25	76	1,176	59.6%	-0.17	0.0052	-0.197
38.60	41.15			57.8%	0.80	0.0057	-0.212	245	5.90	6.80			60.4%	-0.21	0.0058	-0.217
36.80	39.60			58.5%	0.78	0.0060	-0.222	247.5	6.45	7.55			60.2%	-0.22	0.0060	-0.227
34.90	37.30		132	57.2%	0.76	0.0063	-0.231	250	7.25	7.70	37	2,222	59.3%	-0.24	0.0063	-0.236
33.10	35.85			57.7%	0.74	0.0065	-0.240	252.5	7.95	8.70	2		59.6%	-0.26	0.0066	-0.245
31.95	33.95	1		58.3%	0.73	0.0068	-0.249	255	8.55	9.75	4		59.6%	-0.27	0.0068	-0.253
30.20	32.45	1		58.4%	0.71	0.0070	-0.257	257.5	9.35	10.65	1		59.6%	-0.29	0.0071	-0.261
29.05	30.15	17	93	57.9%	0.69	0.0072	-0.264	260	10.35	11.20	192	1,343	59.1%	-0.31	0.0073	-0.268
27.35	28.65			57.7%	0.67	0.0074	-0.271	262.5	11.40	12.50			59.8%	-0.33	0.0075	-0.275
25.90	27.10	2		57.7%	0.65	0.0076	-0.277	265	12.20	13.50	3		59.4%	-0.35	0.0077	-0.280
24.45	26.15			58.4%	0.63	0.0078	-0.282	267.5	13.50	14.25	2		59.3%	-0.37	0.0078	-0.285
23.10	24.20	30	367	57.6%	0.61	0.0079	-0.286	270	14.50	15.05	13	1,319	58.6%	-0.39	0.0080	-0.290
21.60	23.05	19		57.5%	0.59	0.0080	-0.290	272.5	15.70	16.70			59.4%	-0.41	0.0081	-0.293
20.40	21.50	9		57.2%	0.57	0.0081	-0.293	275	16.55	17.95	4		58.9%	-0.43	0.0082	-0.296
19.10	20.40	27		57.3%	0.55	0.0082	-0.295	277.5	18.20	18.80	44		58.7%	-0.45	0.0083	-0.297
18.60	19.00	215	892	58.1%	0.53	0.0083	-0.296	280	19.30	20.20	77	2,837	58.5%	-0.47	0.0083	-0.298
16.95	17.85	41		57.1%	0.51	0.0083	-0.296	282.5	20.65	21.75	1		58.8%	-0.49	0.0084	-0.299
15.70	16.70	11		56.7%	0.49	0.0083	-0.296	285	21.95	23.25			58.7%	-0.51	0.0084	-0.298
14.70	15.80	64		57.0%	0.47	0.0083	-0.294	287.5	23.25	24.75			58.4%	-0.54	0.0084	-0.297
13.70	14.60	8	506	56.5%	0.45	0.0083	-0.292	290	24.45	26.25	14	1,311	57.9%	-0.56	0.0084	-0.294
12.95	13.95	4		57.2%	0.43	0.0082	-0.290	292.5	26.35	27.85			58.4%	-0.58	0.0083	-0.292
11.90	13.25			57.2%	0.41	0.0081	-0.286	295	27.95	29.50	1		58.4%	-0.60	0.0082	-0.288
10.45	11.15	113	2,693	56.8%	0.37	0.0079	-0.277	300	31.10	32.85		1,404	58.0%	-0.63	0.0081	-0.279
9.00	9.70	5		56.7%	0.33	0.0077	-0.266	305	34.90	36.35			58.3%	-0.67	0.0078	-0.268
7.75	8.40	162	1,407	56.7%	0.30	0.0073	-0.253	310	38.45	40.90	6	875	59.5%	-0.71	0.0075	-0.255
6.45	7.40	12		56.7%	0.27	0.0070	-0.239	315	41.95	44.80	1		59.0%	-0.74	0.0071	-0.240
5.65	6.15	17	845	56.5%	0.24	0.0065	-0.224	320	45.80	48.85	8	615	58.9%	-0.77	0.0067	-0.225
4.15	4.60	79	1,253	57.0%	0.19	0.0056	-0.193	330	54.10	56.75		1,351	57.8%	-0.82	0.0058	-0.194
3.00	3.50	56	1,203	57.5%	0.14	0.0048	-0.164	340	63.05	66.30	3	513	60.3%	-0.87	0.0050	-0.164
2.14	2.57	24	1,036	57.8%	0.11	0.0040	-0.138	350	72.40	75.45		443	61.7%	-0.90	0.0042	-0.137
1.54	1.89	19	1,600	58.2%	0.09	0.0032	-0.116	360	81.95	84.95		98	63.7%	-0.93	0.0035	-0.115
1.14	1.51	10	566	59.4%	0.07	0.0027	-0.098	370	91.30	94.60		183	64.6%	-0.95	0.0029	-0.098
0.8200	1.27		760	60.7%	0.06	0.0022	-0.084	380	101.20	104.30		171	67.2%	-0.96	0.0025	-0.084
0.5000	1.37	2	2,762	63.3%	0.04	0.0018	-0.073	390	111.25	114.25		44	71.5%	-0.97	0.0021	-0.070
0.4000	1.69	6	1,117	68.5%	0.04	0.0015	-0.064	400	121.35	124.15		226	75.6%	-0.98	0.0017	-0.061
0.1500	2.60		320	76.0%	0.03	0.0013	-0.056	410	130.65	134.10		1	74.8%	-0.99	0.0014	-0.053

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

LRCX opsiyon zinciri Lam Research Corporation

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim