LRCX 期权链 Lam Research Corporation

到期日 Cboe delayed options data · 截至 06:36 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±8.5% (263.75–312.85) · ATM IV 50.9% · P/C 未平仓量 1.14

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
141.55	145.45	100	275		1.00	0.0000	0.000	145	0	0.7700		267	154.7%	-0.00	0.0000	-0.003
136.70	140.05	51	660		1.00	0.0000	0.000	150	0	0.0100		1,566	95.2%	-0.00	0.0000	-0.004
131.50	134.85		399		1.00	0.0000	0.000	155	0	0.4700		526	131.8%	-0.00	0.0000	-0.004
126.50	130.45		162		1.00	0.0001	0.000	160	0	0.2600		1,221	116.7%	-0.00	0.0001	-0.005
121.50	125.45		207		1.00	0.0001	0.000	165	0	0.6700		930	125.7%	-0.00	0.0001	-0.006
116.60	119.85		307		1.00	0.0001	0.000	170	0	0.2700		874	106.2%	-0.00	0.0001	-0.007
111.55	115.35	1	194		1.00	0.0001	0.000	175	0	0.2800		749	101.3%	-0.00	0.0001	-0.009
107.10	109.75		452		1.00	0.0001	0.000	180	0.0100	0.1100	312	1,546	87.2%	-0.00	0.0001	-0.010
101.70	104.45	1	203		1.00	0.0002	-0.000	185	0	0.2000	1	7,831	87.4%	-0.00	0.0002	-0.012
96.85	99.90		504		1.00	0.0002	-0.003	190	0	0.2900		944	86.5%	-0.00	0.0002	-0.015
91.65	94.65	1	263		1.00	0.0003	-0.007	195	0	0.0900	69	1,215	71.4%	-0.00	0.0003	-0.018
87.00	89.45		546		0.99	0.0004	-0.011	200	0	0.2300	4	1,607	74.8%	-0.01	0.0004	-0.021
77.05	80.05	1	632		0.99	0.0007	-0.022	210	0	0.3300		2,452	69.0%	-0.01	0.0007	-0.031
67.10	70.10		393		0.98	0.0011	-0.039	220	0.0100	0.4600	17	1,128	63.2%	-0.02	0.0011	-0.047
57.10	59.95		714		0.97	0.0018	-0.064	230	0.3000	0.5000	22	1,979	59.1%	-0.03	0.0018	-0.071
47.30	50.05		1,531		0.95	0.0031	-0.102	240	0.5100	0.9900	11	3,705	56.2%	-0.05	0.0031	-0.108
38.65	41.05	2	547	48.1%	0.91	0.0050	-0.159	250	1.29	1.50	86	2,420	53.6%	-0.09	0.0050	-0.165
30.20	32.80	1	602	51.4%	0.84	0.0075	-0.234	260	2.62	3.35	41	1,818	54.5%	-0.16	0.0075	-0.238
25.85	28.50		1	49.2%	0.80	0.0088	-0.273	265	3.30	4.45	19	273	53.3%	-0.20	0.0089	-0.278
22.15	24.65	16	1,873	49.4%	0.75	0.0101	-0.311	270	4.75	5.50	31	2,723	53.0%	-0.25	0.0101	-0.315
19.25	20.65			49.5%	0.70	0.0112	-0.343	275	6.15	7.15	5	123	52.7%	-0.31	0.0112	-0.347
16.40	17.75	10	2,350	50.7%	0.64	0.0120	-0.369	280	7.75	9.45	77	4,735	52.9%	-0.37	0.0121	-0.372
13.50	14.80		180	50.3%	0.57	0.0126	-0.385	285	9.95	11.40	84	95	52.4%	-0.43	0.0127	-0.388
12.15	13.65	2	5	50.4%	0.54	0.0127	-0.389	287.5	11.15	12.15	39	50	51.3%	-0.46	0.0128	-0.392
10.75	12.30	51	685	49.7%	0.51	0.0128	-0.391	290	12.70	13.70	19	2,783	52.4%	-0.49	0.0129	-0.394
9.90	11.25	2	37	50.4%	0.48	0.0128	-0.390	292.5	14.05	15.60	1	50	53.4%	-0.53	0.0129	-0.393
8.60	10.05	15	14	49.6%	0.45	0.0127	-0.387	295	15.45	16.90	14	350	53.0%	-0.56	0.0128	-0.390
8.05	9.20	42	23	50.7%	0.42	0.0125	-0.382	297.5	16.85	18.65		16	53.2%	-0.59	0.0126	-0.384
7.50	8.20	29	1,177	51.2%	0.39	0.0123	-0.374	300	17.75	20.30	18	2,952	53.9%	-0.62	0.0124	-0.377
6.40	7.45	4	27	50.8%	0.36	0.0120	-0.365	302.5	20.10	22.05		66	53.4%	-0.65	0.0121	-0.367
5.40	6.60	12	91	50.0%	0.33	0.0116	-0.354	305	21.75	23.80		45	53.2%	-0.68	0.0117	-0.356
5.10	6.00	12	14	51.1%	0.30	0.0112	-0.341	307.5	23.45	25.00		32	51.6%	-0.70	0.0113	-0.343
4.50	5.25	78	1,503	50.8%	0.28	0.0107	-0.327	310	24.35	27.25	8	952	53.7%	-0.73	0.0108	-0.329
3.80	4.60	16	181	50.3%	0.25	0.0102	-0.312	312.5	27.15	29.30		16	52.6%	-0.75	0.0104	-0.314
3.35	4.25	4	120	50.8%	0.23	0.0097	-0.297	315	28.90	31.10	5	38	51.4%	-0.77	0.0098	-0.298
3.00	3.70	22	11	50.6%	0.21	0.0092	-0.281	317.5	31.65	33.75		61	55.2%	-0.80	0.0093	-0.282
2.65	3.55	42	1,670	51.9%	0.19	0.0086	-0.265	320	33.20	35.70	195	1,663	53.4%	-0.82	0.0088	-0.266
2.39	3.15	2	28	52.3%	0.17	0.0081	-0.249	322.5	35.70	38.45		7	57.0%	-0.83	0.0082	-0.249
2.10	2.49	17	110	51.3%	0.16	0.0076	-0.234	325	37.25	40.60	2	10	55.5%	-0.85	0.0077	-0.233
1.94	2.38	17	30	52.6%	0.14	0.0070	-0.218	327.5	40.20	42.80			58.4%	-0.87	0.0072	-0.217
1.87	1.96	340	3,510	52.8%	0.13	0.0065	-0.204	330	42.10	45.10	10	1,930	57.6%	-0.88	0.0067	-0.202
1.57	1.89	1	10	53.3%	0.11	0.0060	-0.189	332.5	44.90	47.30			59.2%	-0.89	0.0062	-0.188
0.7000	1.67	6	258	50.2%	0.10	0.0056	-0.176	335	46.85	49.35		1	57.2%	-0.90	0.0057	-0.174
1.04	1.80	1	5	54.5%	0.09	0.0051	-0.163	337.5	48.90	52.20			58.8%	-0.92	0.0053	-0.162
0.9700	1.23	211	2,748	53.0%	0.08	0.0047	-0.151	340	50.65	54.50	7	1,701	56.1%	-0.92	0.0050	-0.150
0.7000	1.07	7	105	53.9%	0.07	0.0040	-0.130	345	56.35	59.30		2	62.5%	-0.94	0.0042	-0.131
0.5500	1.06	43	2,891	56.1%	0.06	0.0034	-0.112	350	60.95	63.35	19	1,630	57.8%	-0.95	0.0037	-0.119
0.3300	0.9600	1	39	56.8%	0.05	0.0028	-0.097	355	66.10	69.00		2	66.5%	-0.97	0.0032	-0.106
0.3000	0.7300	16	2,077	57.5%	0.04	0.0024	-0.084	360	70.75	73.90	5	424	67.3%	-0.97	0.0028	-0.093
0.2100	0.6300	28	2,450	61.1%	0.03	0.0017	-0.065	370	80.55	83.90		225	71.8%	-0.99	0.0020	-0.067
0.1500	0.2800	23	2,120	60.1%	0.02	0.0013	-0.052	380	90.55	93.40	243	545	73.1%	-0.99	0.0013	-0.051
0.1300	0.2100	378	2,913	62.9%	0.02	0.0010	-0.043	390	100.55	103.85	10	80	83.1%	-1.00	0.0007	-0.040
0.1000	0.2800	68	5,032	68.4%	0.01	0.0008	-0.036	400	110.60	113.85		45	89.1%	-1.00	0.0003	-0.037
0	0.1700		1,437	66.1%	0.01	0.0006	-0.031	410	120.05	123.45		8	81.8%	-1.00	0.0001	-0.037
0	0.1200	5	759	67.5%	0.01	0.0005	-0.026	420	130.00	133.85		14	92.7%	-1.00	0.0000	-0.037
0	0.2900	4	959	78.5%	0.01	0.0004	-0.023	430	140.95	143.85		36	108.0%	-1.00	0.0000	-0.037

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Sep 18, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

LRCX 期权链 Lam Research Corporation

波动率微笑 — Sep 18, 2026

非必需消费品

ETF

科技

金融服务

工业

能源