LRCX option chain Lam Research Corporation
Cboe delayed options data · as of 00:36 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±13.8% (260.95–344.40) · ATM IV 55.4% · P/C open interest 0.65
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | 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 | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 136.35 | 140.25 | 79.2% | 0.99 | 0.0002 | -0.015 | 165 | 0 | 2.14 | 109.4% | -0.01 | 0.0002 | -0.015 | ||||
| 131.40 | 135.15 | 71.4% | 0.99 | 0.0002 | -0.017 | 170 | 0 | 2.14 | 104.7% | -0.01 | 0.0002 | -0.017 | ||||
| 126.40 | 129.95 | 0.99 | 0.0003 | -0.019 | 175 | 0 | 2.15 | 100.2% | -0.01 | 0.0003 | -0.019 | |||||
| 121.35 | 125.15 | 0.99 | 0.0003 | -0.021 | 180 | 0 | 2.16 | 95.8% | -0.01 | 0.0003 | -0.021 | |||||
| 116.40 | 120.40 | 66.6% | 0.99 | 0.0004 | -0.024 | 185 | 0 | 2.18 | 91.6% | -0.01 | 0.0004 | -0.024 | ||||
| 111.55 | 115.45 | 67.3% | 0.99 | 0.0005 | -0.027 | 190 | 0 | 0.8300 | 1 | 74.2% | -0.01 | 0.0005 | -0.027 | |||
| 106.55 | 110.40 | 61.9% | 0.99 | 0.0006 | -0.031 | 195 | 0 | 2.24 | 83.6% | -0.01 | 0.0006 | -0.031 | ||||
| 101.60 | 105.15 | 50.3% | 0.98 | 0.0007 | -0.035 | 200 | 0.0500 | 0.8400 | 1 | 18 | 67.7% | -0.02 | 0.0007 | -0.035 | ||
| 96.70 | 100.40 | 57.0% | 0.98 | 0.0008 | -0.041 | 205 | 0 | 2.33 | 76.1% | -0.02 | 0.0008 | -0.041 | ||||
| 91.90 | 95.70 | 60.3% | 0.98 | 0.0010 | -0.047 | 210 | 0 | 1.01 | 62.0% | -0.02 | 0.0010 | -0.047 | ||||
| 87.10 | 90.75 | 59.1% | 0.97 | 0.0012 | -0.054 | 215 | 0.0500 | 2.51 | 5 | 69.7% | -0.03 | 0.0012 | -0.054 | |||
| 82.30 | 85.90 | 58.3% | 0.96 | 0.0014 | -0.063 | 220 | 0.2500 | 1.39 | 4 | 60.2% | -0.04 | 0.0014 | -0.063 | |||
| 77.50 | 81.25 | 58.2% | 0.96 | 0.0017 | -0.073 | 225 | 0.3800 | 1.79 | 5 | 59.9% | -0.04 | 0.0017 | -0.073 | |||
| 72.85 | 76.50 | 57.7% | 0.95 | 0.0020 | -0.084 | 230 | 0.3500 | 1.72 | 15 | 55.7% | -0.05 | 0.0020 | -0.085 | |||
| 68.25 | 71.90 | 57.6% | 0.93 | 0.0023 | -0.098 | 235 | 1.56 | 2.12 | 4 | 42 | 59.5% | -0.07 | 0.0024 | -0.099 | ||
| 63.70 | 67.10 | 56.2% | 0.92 | 0.0028 | -0.113 | 240 | 1.50 | 2.56 | 1 | 59 | 57.0% | -0.08 | 0.0028 | -0.114 | ||
| 59.25 | 62.95 | 56.9% | 0.90 | 0.0032 | -0.130 | 245 | 2.30 | 3.15 | 1 | 4 | 57.7% | -0.10 | 0.0032 | -0.131 | ||
| 54.90 | 58.10 | 55.0% | 0.88 | 0.0037 | -0.148 | 250 | 3.20 | 3.95 | 6 | 33 | 58.3% | -0.12 | 0.0037 | -0.149 | ||
| 50.75 | 54.25 | 1 | 55.9% | 0.86 | 0.0042 | -0.167 | 255 | 3.50 | 4.60 | 4 | 34 | 56.4% | -0.14 | 0.0042 | -0.168 | |
| 46.65 | 50.25 | 1 | 55.8% | 0.83 | 0.0047 | -0.186 | 260 | 4.50 | 5.75 | 6 | 18 | 56.8% | -0.17 | 0.0047 | -0.187 | |
| 42.75 | 46.20 | 10 | 10 | 55.3% | 0.81 | 0.0052 | -0.205 | 265 | 5.50 | 6.85 | 3 | 13 | 56.4% | -0.19 | 0.0052 | -0.206 |
| 39.05 | 42.35 | 11 | 55.0% | 0.78 | 0.0057 | -0.223 | 270 | 5.70 | 8.25 | 1 | 39 | 54.5% | -0.22 | 0.0057 | -0.225 | |
| 35.55 | 38.65 | 7 | 54.8% | 0.74 | 0.0061 | -0.240 | 275 | 7.70 | 9.70 | 4 | 21 | 55.5% | -0.26 | 0.0062 | -0.241 | |
| 32.40 | 35.10 | 21 | 54.8% | 0.71 | 0.0065 | -0.255 | 280 | 8.70 | 11.35 | 5 | 28 | 54.4% | -0.29 | 0.0066 | -0.257 | |
| 28.90 | 32.00 | 10 | 10 | 54.4% | 0.68 | 0.0069 | -0.268 | 285 | 11.30 | 13.35 | 1 | 14 | 55.8% | -0.33 | 0.0069 | -0.270 |
| 26.10 | 29.15 | 4 | 135 | 54.8% | 0.64 | 0.0072 | -0.279 | 290 | 12.70 | 15.55 | 1 | 11 | 55.1% | -0.36 | 0.0072 | -0.281 |
| 23.35 | 26.45 | 5 | 54.9% | 0.60 | 0.0074 | -0.288 | 295 | 15.00 | 17.80 | 2 | 4 | 55.2% | -0.40 | 0.0074 | -0.290 | |
| 20.70 | 23.00 | 17 | 2 | 53.6% | 0.56 | 0.0075 | -0.294 | 300 | 17.50 | 20.40 | 1 | 5 | 55.5% | -0.44 | 0.0076 | -0.296 |
| 18.60 | 21.65 | 3 | 55.3% | 0.53 | 0.0076 | -0.297 | 305 | 20.20 | 23.00 | 2 | 8 | 55.6% | -0.48 | 0.0077 | -0.300 | |
| 16.45 | 19.45 | 4 | 55.3% | 0.49 | 0.0076 | -0.298 | 310 | 23.10 | 25.90 | 1 | 11 | 55.8% | -0.52 | 0.0077 | -0.300 | |
| 14.60 | 17.45 | 10 | 11 | 55.5% | 0.45 | 0.0075 | -0.296 | 315 | 26.25 | 29.05 | 1 | 9 | 56.2% | -0.55 | 0.0076 | -0.299 |
| 12.85 | 15.55 | 4 | 11 | 55.5% | 0.42 | 0.0074 | -0.292 | 320 | 29.40 | 32.35 | 33 | 56.3% | -0.59 | 0.0075 | -0.295 | |
| 11.40 | 13.95 | 3 | 5 | 55.9% | 0.38 | 0.0072 | -0.286 | 325 | 32.85 | 35.65 | 1 | 3 | 56.4% | -0.62 | 0.0073 | -0.289 |
| 10.00 | 12.30 | 17 | 5 | 55.8% | 0.35 | 0.0070 | -0.279 | 330 | 36.50 | 39.55 | 1 | 7 | 57.2% | -0.65 | 0.0071 | -0.281 |
| 8.70 | 10.75 | 17 | 7 | 55.6% | 0.32 | 0.0067 | -0.270 | 335 | 40.20 | 43.15 | 3 | 6 | 57.3% | -0.69 | 0.0068 | -0.272 |
| 7.80 | 9.70 | 25 | 1 | 56.3% | 0.29 | 0.0064 | -0.259 | 340 | 44.05 | 47.00 | 3 | 57.5% | -0.71 | 0.0065 | -0.262 | |
| 6.80 | 8.40 | 30 | 56.1% | 0.26 | 0.0061 | -0.248 | 345 | 47.80 | 50.95 | 57.4% | -0.74 | 0.0062 | -0.251 | |||
| 6.00 | 7.55 | 15 | 26 | 56.6% | 0.24 | 0.0058 | -0.236 | 350 | 51.85 | 55.00 | 57.5% | -0.77 | 0.0058 | -0.239 | ||
| 5.15 | 7.30 | 29 | 3 | 57.8% | 0.22 | 0.0054 | -0.224 | 355 | 56.30 | 59.15 | 58.2% | -0.79 | 0.0055 | -0.226 | ||
| 4.40 | 7.10 | 31 | 202 | 59.0% | 0.20 | 0.0051 | -0.211 | 360 | 60.10 | 63.45 | 57.6% | -0.81 | 0.0052 | -0.214 | ||
| 4.00 | 5.25 | 4 | 57.4% | 0.18 | 0.0048 | -0.199 | 365 | 64.80 | 67.80 | 58.5% | -0.83 | 0.0048 | -0.202 | |||
| 3.30 | 4.80 | 4 | 23 | 57.6% | 0.16 | 0.0044 | -0.187 | 370 | 68.85 | 72.25 | 57.9% | -0.85 | 0.0045 | -0.190 | ||
| 2.75 | 4.50 | 2 | 151 | 58.2% | 0.14 | 0.0041 | -0.175 | 375 | 73.55 | 76.75 | 58.5% | -0.86 | 0.0042 | -0.178 | ||
| 2.22 | 4.50 | 1 | 59.3% | 0.13 | 0.0038 | -0.163 | 380 | 77.85 | 81.40 | 58.3% | -0.88 | 0.0039 | -0.167 | |||
| 2.14 | 4.35 | 2 | 1 | 61.1% | 0.12 | 0.0035 | -0.152 | 385 | 82.75 | 86.05 | 59.4% | -0.89 | 0.0036 | -0.157 | ||
| 1.94 | 3.35 | 2 | 8 | 60.0% | 0.11 | 0.0032 | -0.142 | 390 | 87.55 | 90.70 | 60.0% | -0.90 | 0.0034 | -0.147 | ||
| 1.03 | 3.65 | 4 | 60.3% | 0.09 | 0.0030 | -0.132 | 395 | 92.15 | 95.45 | 60.1% | -0.91 | 0.0031 | -0.138 | |||
| 1.54 | 2.25 | 47 | 1 | 59.4% | 0.09 | 0.0027 | -0.123 | 400 | 96.95 | 100.20 | 60.6% | -0.92 | 0.0029 | -0.129 | ||
| 0.6800 | 2.84 | 1 | 60.4% | 0.08 | 0.0025 | -0.114 | 405 | 101.75 | 105.00 | 61.0% | -0.93 | 0.0027 | -0.121 | |||
| 1.10 | 1.80 | 2 | 1 | 59.8% | 0.07 | 0.0023 | -0.106 | 410 | 106.60 | 109.85 | 61.7% | -0.94 | 0.0025 | -0.114 | ||
| 0.3800 | 2.24 | 60.4% | 0.06 | 0.0021 | -0.099 | 415 | 111.35 | 114.65 | 61.4% | -0.95 | 0.0023 | -0.106 | ||||
| 0.2800 | 1.58 | 2 | 58.3% | 0.06 | 0.0020 | -0.092 | 420 | 116.10 | 119.55 | 61.2% | -0.95 | 0.0021 | -0.099 | |||
| 0.0100 | 2.88 | 4 | 65.2% | 0.05 | 0.0018 | -0.085 | 425 | 121.05 | 124.45 | 62.0% | -0.96 | 0.0019 | -0.092 | |||
| 0.0100 | 2.78 | 7 | 66.5% | 0.05 | 0.0016 | -0.080 | 430 | 125.80 | 129.35 | 61.2% | -0.96 | 0.0018 | -0.086 | |||
| 0 | 2.47 | 1 | 66.6% | 0.04 | 0.0015 | -0.074 | 435 | 130.80 | 134.30 | 62.4% | -0.97 | 0.0016 | -0.080 | |||
| 0 | 1.00 | 8 | 58.6% | 0.04 | 0.0014 | -0.069 | 440 | 135.80 | 139.25 | 63.5% | -0.97 | 0.0014 | -0.073 | |||
| 0 | 2.60 | 70.5% | 0.04 | 0.0013 | -0.065 | 445 | 140.65 | 144.20 | 63.0% | -0.98 | 0.0013 | -0.067 | ||||
| 0 | 1.78 | 8 | 67.4% | 0.03 | 0.0012 | -0.061 | 450 | 145.60 | 149.25 | 64.5% | -0.98 | 0.0012 | -0.062 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Oct 09, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs