Échéance
Puts
pour September 11, 2025
Calls
pour September 11, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LRCX20250919P00106000 | 106.00 | 0.20 | 0.24 | 0.25 | 151 | 573 | 40.72% | -0.08 | 0.02 | -0.06 | 0.02 | -0.00 |
| LRCX20250919P00107000 | 107.00 | 0.25 | 0.30 | 0.30 | 46 | 81 | 39.31% | -0.09 | 0.02 | -0.07 | 0.03 | -0.00 |
| LRCX20250919P00108000 | 108.00 | 0.33 | 0.37 | 0.38 | 93 | 180 | 38.58% | -0.12 | 0.03 | -0.08 | 0.03 | -0.00 |
| LRCX20250919P00109000 | 109.00 | 0.43 | 0.51 | 0.49 | 209 | 73 | 37.40% | -0.14 | 0.04 | -0.09 | 0.04 | -0.00 |
| LRCX20250919P00110000 | 110.00 | 0.56 | 0.62 | 0.64 | 388 | 93 | 36.58% | -0.18 | 0.04 | -0.10 | 0.05 | -0.00 |
| LRCX20250919P00111000 | 111.00 | 0.74 | 0.80 | 0.79 | 58 | 12 | 35.85% | -0.22 | 0.05 | -0.12 | 0.05 | -0.01 |
| LRCX20250919P00112000 | 112.00 | 0.93 | 1.06 | 1.00 | 601 | 3 | 35.64% | -0.27 | 0.05 | -0.13 | 0.06 | -0.01 |
| LRCX20250919P00113000 | 113.00 | 1.25 | 1.33 | 1.29 | 198 | 1 | 35.14% | -0.33 | 0.06 | -0.14 | 0.06 | -0.01 |
| LRCX20250919P00114000 | 114.00 | 1.59 | 1.69 | 1.64 | 75 | 8 | 35.04% | -0.39 | 0.06 | -0.15 | 0.07 | -0.01 |
| LRCX20250919P00115000 | 115.00 | 2.05 | 2.14 | 2.06 | 317 | 3 | 34.65% | -0.46 | 0.07 | -0.15 | 0.07 | -0.01 |
| LRCX20250919P00116000 | 116.00 | 2.48 | 2.68 | 2.72 | 26 | 2 | 34.76% | -0.53 | 0.07 | -0.15 | 0.07 | -0.01 |
| LRCX20250919P00117000 | 117.00 | 3.00 | 3.20 | 3.10 | 66 | 4 | 34.61% | -0.59 | 0.07 | -0.15 | 0.07 | -0.01 |
| LRCX20250919P00118000 | 118.00 | 3.65 | 3.80 | 3.75 | 79 | 15 | 34.71% | -0.66 | 0.06 | -0.14 | 0.06 | -0.01 |
| LRCX20250919P00119000 | 119.00 | 4.35 | 4.70 | 4.65 | 26 | 0 | 34.63% | -0.72 | 0.06 | -0.13 | 0.06 | -0.01 |
| LRCX20250919P00120000 | 120.00 | 5.05 | 5.30 | 6.05 | 3 | 2 | 34.94% | -0.77 | 0.05 | -0.12 | 0.05 | -0.01 |
| LRCX20250919P00122000 | 122.00 | 6.70 | 6.95 | 7.30 | 13 | 0 | 34.83% | -0.86 | 0.04 | -0.09 | 0.04 | -0.01 |
| LRCX20250919P00124000 | 124.00 | 8.40 | 9.10 | 0.00 | 0 | 0 | 37.60% | -0.90 | 0.03 | -0.07 | 0.03 | -0.01 |
| LRCX20250919P00125000 | 125.00 | 9.40 | 10.60 | 10.05 | 1 | 9 | 41.49% | -0.90 | 0.03 | -0.08 | 0.03 | -0.01 |
| LRCX20250919P00126000 | 126.00 | 10.30 | 10.95 | 0.00 | 0 | 7 | 39.34% | -0.94 | 0.02 | -0.06 | 0.02 | -0.01 |
| LRCX20250919P00128000 | 128.00 | 12.25 | 13.35 | 12.55 | 2 | 0 | 52.07% | -0.91 | 0.02 | -0.09 | 0.03 | -0.01 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LRCX20250919C00106000 | 106.00 | 9.85 | 10.10 | 10.00 | 136 | 2,032 | 41.40% | 0.92 | 0.02 | -0.06 | 0.03 | 0.02 |
| LRCX20250919C00107000 | 107.00 | 8.60 | 9.15 | 9.01 | 232 | 604 | 39.72% | 0.91 | 0.02 | -0.07 | 0.03 | 0.02 |
| LRCX20250919C00108000 | 108.00 | 7.15 | 8.30 | 8.13 | 248 | 950 | 37.63% | 0.89 | 0.03 | -0.07 | 0.03 | 0.02 |
| LRCX20250919C00109000 | 109.00 | 6.85 | 7.30 | 7.15 | 229 | 936 | 37.28% | 0.86 | 0.04 | -0.09 | 0.04 | 0.02 |
| LRCX20250919C00110000 | 110.00 | 6.25 | 6.40 | 6.39 | 1,092 | 2,637 | 37.23% | 0.82 | 0.04 | -0.10 | 0.05 | 0.02 |
| LRCX20250919C00111000 | 111.00 | 5.45 | 5.65 | 5.55 | 432 | 301 | 35.85% | 0.78 | 0.05 | -0.11 | 0.05 | 0.02 |
| LRCX20250919C00112000 | 112.00 | 4.70 | 4.85 | 4.72 | 439 | 1,222 | 35.58% | 0.73 | 0.05 | -0.13 | 0.06 | 0.02 |
| LRCX20250919C00113000 | 113.00 | 3.95 | 4.15 | 4.06 | 1,440 | 339 | 34.85% | 0.67 | 0.06 | -0.14 | 0.06 | 0.02 |
| LRCX20250919C00114000 | 114.00 | 3.30 | 3.50 | 3.20 | 638 | 1,125 | 35.17% | 0.61 | 0.06 | -0.15 | 0.07 | 0.01 |
| LRCX20250919C00115000 | 115.00 | 2.68 | 2.94 | 2.82 | 1,386 | 7,582 | 35.01% | 0.54 | 0.07 | -0.15 | 0.07 | 0.01 |
| LRCX20250919C00116000 | 116.00 | 2.27 | 2.36 | 2.17 | 417 | 615 | 34.76% | 0.48 | 0.07 | -0.15 | 0.07 | 0.01 |
| LRCX20250919C00117000 | 117.00 | 1.80 | 1.91 | 1.77 | 495 | 0 | 34.80% | 0.41 | 0.07 | -0.15 | 0.07 | 0.01 |
| LRCX20250919C00118000 | 118.00 | 1.44 | 1.54 | 1.50 | 1,150 | 821 | 34.93% | 0.35 | 0.06 | -0.14 | 0.06 | 0.01 |
| LRCX20250919C00119000 | 119.00 | 1.14 | 1.39 | 1.20 | 420 | 0 | 35.16% | 0.29 | 0.06 | -0.13 | 0.06 | 0.01 |
| LRCX20250919C00120000 | 120.00 | 0.80 | 0.93 | 0.85 | 875 | 943 | 35.07% | 0.24 | 0.05 | -0.12 | 0.05 | 0.01 |
| LRCX20250919C00122000 | 122.00 | 0.52 | 0.61 | 0.47 | 295 | 349 | 35.65% | 0.16 | 0.04 | -0.09 | 0.04 | 0.00 |
| LRCX20250919C00124000 | 124.00 | 0.29 | 0.34 | 0.30 | 138 | 60 | 36.33% | 0.10 | 0.03 | -0.07 | 0.03 | 0.00 |
| LRCX20250919C00125000 | 125.00 | 0.22 | 0.28 | 0.24 | 301 | 94 | 36.68% | 0.08 | 0.02 | -0.05 | 0.03 | 0.00 |
| LRCX20250919C00126000 | 126.00 | 0.16 | 0.21 | 0.20 | 61 | 96 | 37.14% | 0.06 | 0.02 | -0.04 | 0.02 | 0.00 |
| LRCX20250919C00128000 | 128.00 | 0.05 | 0.17 | 0.14 | 12 | 109 | 39.02% | 0.04 | 0.01 | -0.03 | 0.02 | 0.00 |
