LRCX opsiyon zinciri Lam Research Corporation

Vade Cboe delayed options data · itibarıyla 18:39 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: ±13.9% (235.81–311.71) · ATM IV 58.4% · 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
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

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