Independent options-market research
★
Menu
Stocks Expected Moves Volatility Earnings Market Dashboard Options Activity Screener Options Calculator News
Learn & Tools Learn Ask the Data AI Agents Methodology ★ Saved API
About About us Contact Disclaimer
View options
Dark mode

Guided View
New to markets? Prices, yields, YTD, market cap. We explain every term as you browse, in plain English. Same data, with the help built in.

Expert View
You already know the market. Just the data: clean, fast and compact, with no extra explanations. This is the default view.

Interface language
DATA API

Free read-only JSON access to summary metrics, rate-limited.

LRCX option chain Lam Research Corporation

Cboe delayed options data · as of 18:39 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 ±7.8% (252.41–295.11) · ATM IV 92.0% · P/C open interest 0.67

CALLS Strike PUTS
BidAskVolOIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel 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).ΓΘ BidAskVolOI IVΔΓΘ
107.30 110.55 1.00 0.0000 0.000 165 0 0.0900 1 179.5% 0.00 0.0000 -0.000
102.30 105.60 2 1.00 0.0000 0.000 170 0 0.0900 9 169.7% -0.00 0.0000 -0.001
97.30 100.60 1.00 0.0000 0.000 175 0 0.0900 1 20 160.2% -0.00 0.0000 -0.001
92.30 95.60 2 1.00 0.0000 0.000 180 0 0.0900 6 150.9% -0.00 0.0000 -0.002
87.30 90.10 1 1.00 0.0000 0.000 185 0 0.1900 1 8 154.3% -0.00 0.0000 -0.003
82.30 85.65 4 1.00 0.0001 0.000 190 0 0.0900 2 9 133.1% -0.00 0.0001 -0.004
77.35 80.30 6 1.00 0.0001 0.000 195 0 0.0900 2 25 124.4% -0.00 0.0001 -0.007
72.50 74.90 3 1.00 0.0002 -0.003 200 0 0.0900 7 285 116.0% -0.00 0.0002 -0.013
67.35 70.65 4 91.5% 1.00 0.0003 -0.013 205 0 0.0900 2 72 107.7% -0.00 0.0003 -0.021
62.35 65.70 2 95.2% 0.99 0.0005 -0.028 210 0 0.3400 11 149 117.6% -0.01 0.0005 -0.036
57.40 60.75 1 97.4% 0.99 0.0008 -0.052 215 0 0.1000 45 78 92.7% -0.01 0.0008 -0.059
52.45 55.00 0.99 0.0013 -0.090 220 0.1000 0.2000 20 617 97.7% -0.01 0.0013 -0.097
47.55 50.10 0.98 0.0020 -0.147 225 0.1700 0.3000 56 482 95.2% -0.02 0.0020 -0.153
42.80 46.10 3 96.2% 0.96 0.0029 -0.228 230 0.3300 0.4500 43 529 94.0% -0.04 0.0029 -0.234
38.10 41.35 2 95.5% 0.94 0.0042 -0.338 235 0.5400 0.7800 54 260 93.9% -0.06 0.0042 -0.344
35.65 39.05 93.6% 0.93 0.0049 -0.405 237.5 0.7000 1.00 26 271 94.0% -0.07 0.0049 -0.410
33.35 36.80 33 4 93.6% 0.92 0.0057 -0.477 240 0.9900 1.15 64 178 93.8% -0.08 0.0057 -0.482
31.10 34.25 90.1% 0.90 0.0065 -0.556 242.5 1.23 1.47 26 123 94.0% -0.10 0.0065 -0.561
29.05 32.30 1 93.6% 0.88 0.0074 -0.640 245 1.52 1.78 160 242 93.5% -0.12 0.0074 -0.645
27.10 30.20 95.1% 0.86 0.0082 -0.728 247.5 1.89 2.17 29 56 93.5% -0.14 0.0083 -0.732
25.90 27.00 17 70 92.9% 0.84 0.0091 -0.817 250 2.33 2.58 165 1,838 93.3% -0.17 0.0092 -0.821
23.70 25.35 93.8% 0.81 0.0100 -0.905 252.5 2.78 3.15 30 171 93.3% -0.19 0.0101 -0.910
22.05 23.15 17 93.6% 0.78 0.0109 -0.992 255 3.30 3.70 115 390 92.7% -0.22 0.0109 -0.997
20.30 21.30 10 94.0% 0.75 0.0117 -1.074 257.5 3.95 4.35 16 33 92.7% -0.25 0.0118 -1.079
18.60 19.45 9 517 93.8% 0.72 0.0125 -1.149 260 4.65 5.05 462 474 92.2% -0.28 0.0125 -1.154
16.90 17.80 7 22 93.7% 0.69 0.0132 -1.217 262.5 5.45 5.90 65 177 92.2% -0.31 0.0132 -1.222
15.30 16.15 9 125 93.2% 0.65 0.0138 -1.274 265 6.30 6.80 77 322 91.8% -0.35 0.0138 -1.279
13.75 14.40 34 59 91.8% 0.62 0.0143 -1.320 267.5 7.30 7.80 27 81 91.8% -0.38 0.0143 -1.325
12.40 12.95 90 236 91.8% 0.58 0.0146 -1.353 270 8.40 8.90 127 278 91.8% -0.42 0.0147 -1.359
11.10 11.70 58 103 92.0% 0.54 0.0149 -1.373 272.5 9.45 10.10 24 67 91.1% -0.46 0.0149 -1.379
9.90 10.45 238 203 91.9% 0.51 0.0150 -1.379 275 10.90 11.45 203 231 92.1% -0.50 0.0150 -1.385
8.75 9.30 83 71 91.6% 0.47 0.0150 -1.372 277.5 12.10 12.90 104 24 91.6% -0.53 0.0150 -1.378
7.80 8.25 481 3,081 91.9% 0.43 0.0148 -1.352 280 13.55 14.35 63 1,116 91.4% -0.57 0.0148 -1.357
6.75 7.30 35 1,023 91.4% 0.40 0.0145 -1.320 282.5 15.15 15.75 251 26 90.8% -0.61 0.0146 -1.325
5.90 6.45 159 198 91.4% 0.36 0.0141 -1.277 285 16.65 17.60 28 221 91.0% -0.64 0.0142 -1.281
5.05 5.70 113 2,361 91.1% 0.33 0.0136 -1.225 287.5 18.35 19.30 15 25 90.7% -0.67 0.0137 -1.229
4.45 4.95 268 171 91.3% 0.30 0.0130 -1.165 290 20.15 21.05 30 257 90.4% -0.70 0.0131 -1.168
3.80 4.25 181 98 90.8% 0.27 0.0124 -1.099 292.5 22.10 22.90 103 90.5% -0.73 0.0124 -1.101
3.30 3.80 197 543 91.6% 0.24 0.0117 -1.029 295 24.00 24.95 24 441 90.7% -0.76 0.0117 -1.030
2.95 3.25 137 79 92.1% 0.21 0.0109 -0.956 297.5 26.00 27.15 1 203 91.8% -0.79 0.0110 -0.957
2.53 2.75 1,192 496 91.9% 0.19 0.0102 -0.881 300 28.05 29.30 18 415 92.1% -0.81 0.0102 -0.882
2.15 2.40 91 107 92.1% 0.17 0.0094 -0.808 302.5 30.05 31.50 78 91.9% -0.83 0.0094 -0.807
1.81 2.07 124 382 92.2% 0.15 0.0086 -0.735 305 31.70 34.75 15 226 96.0% -0.85 0.0087 -0.734
1.51 1.81 103 118 92.4% 0.13 0.0079 -0.665 307.5 34.00 36.80 3 58 95.8% -0.87 0.0079 -0.664
1.28 1.50 190 224 92.1% 0.11 0.0072 -0.598 310 35.85 38.80 65 481 90.3% -0.89 0.0072 -0.596
1.08 1.31 141 44 92.6% 0.10 0.0065 -0.535 312.5 38.55 41.40 1 132 97.3% -0.90 0.0065 -0.533
0.8900 1.17 224 419 93.2% 0.09 0.0058 -0.477 315 41.20 42.75 8 158 90.9% -0.92 0.0059 -0.474
0.7200 1.02 1,089 96 93.4% 0.08 0.0052 -0.423 317.5 43.20 46.15 15 50 99.4% -0.93 0.0053 -0.419
0.6700 0.8100 625 1,185 93.8% 0.07 0.0047 -0.373 320 45.00 48.10 798 85.9% -0.94 0.0047 -0.369
0.5200 0.7700 39 85 94.6% 0.06 0.0042 -0.329 322.5 47.80 50.90 27 98.9% -0.95 0.0042 -0.324
0.4000 0.7300 76 214 95.5% 0.05 0.0037 -0.289 325 49.90 53.35 7 141 95.4% -0.95 0.0037 -0.284
0.3900 0.5600 14 170 95.7% 0.04 0.0033 -0.253 327.5 52.40 55.70 8 83 96.0% -0.96 0.0033 -0.247
0.2800 0.5000 101 970 95.5% 0.04 0.0029 -0.222 330 54.70 58.15 1 233 93.6% -0.97 0.0029 -0.215
0.1300 0.6500 1 123 98.7% 0.03 0.0026 -0.194 332.5 57.25 60.60 1 28 96.7% -0.97 0.0026 -0.187
0.1500 0.6600 14 318 102.4% 0.03 0.0022 -0.170 335 60.30 63.10 4 110 111.4% -0.98 0.0023 -0.162
0.1300 0.4700 121 100.4% 0.02 0.0020 -0.149 337.5 62.40 65.40 13 101.3% -0.98 0.0020 -0.142
0.1700 0.2700 262 369 98.5% 0.02 0.0018 -0.131 340 65.00 67.95 170 108.3% -0.98 0.0018 -0.124
0.1300 0.2000 3 131 97.2% 0.02 0.0016 -0.116 342.5 67.35 70.35 4 103.9% -0.99 0.0016 -0.109
0.1000 0.1600 41 355 96.7% 0.02 0.0014 -0.102 345 69.60 72.90 1 253 97.5% -0.99 0.0014 -0.096
0 0.2700 12 57 99.8% 0.01 0.0012 -0.091 347.5 72.70 75.40 120.9% -0.99 0.0012 -0.087
0.1000 0.1300 272 776 100.2% 0.01 0.0011 -0.081 350 74.45 77.90 9 -0.99 0.0011 -0.078
0.0600 0.1400 26 104 101.0% 0.01 0.0010 -0.073 352.5 77.70 80.00 115.0% -0.99 0.0010 -0.070
0.0100 0.2100 16 337 104.6% 0.01 0.0009 -0.066 355 79.85 82.85 3 56 117.7% -0.99 0.0008 -0.065
0 0.5200 8 12 120.2% 0.01 0.0008 -0.059 357.5 82.05 85.40 106.2% -0.99 0.0007 -0.061
0 0.2500 7 383 111.2% 0.01 0.0007 -0.054 360 84.55 87.75 12 -1.00 0.0006 -0.058
0 0.2000 5 14 110.5% 0.01 0.0006 -0.050 362.5 87.45 90.35 129.2% -1.00 0.0006 -0.054
0 0.8700 1 221 138.4% 0.01 0.0006 -0.045 365 89.55 92.90 113.4% -1.00 0.0005 -0.051
0 0.1000 1 38 106.6% 0.01 0.0005 -0.042 367.5 92.30 95.35 128.5% -1.00 0.0004 -0.049
0.0200 0.0800 30 188 108.7% 0.01 0.0005 -0.039 370 94.85 97.90 135.3% -1.00 0.0004 -0.048
0 0.1800 1 41 118.3% 0.01 0.0004 -0.036 372.5 97.85 100.40 152.7% -1.00 0.0003 -0.047
0 0.1500 2 275 118.1% 0.00 0.0004 -0.034 375 99.55 102.90 122.6% -1.00 0.0003 -0.046
0 2.14 177.2% 0.00 0.0004 -0.032 377.5 102.05 105.35 117.5% -1.00 0.0003 -0.045
0 0.1200 52 201 119.4% 0.00 0.0004 -0.030 380 104.55 107.85 2 119.6% -1.00 0.0002 -0.044
0.0100 0.0300 54 94 111.1% 0.00 0.0003 -0.026 385 110.35 112.90 165.9% -1.00 0.0002 -0.042
0 0.0700 5 337 121.0% 0.00 0.0003 -0.024 390 114.55 117.85 128.0% -1.00 0.0001 -0.042
0 0.0300 4 546 115.6% 0.00 0.0002 -0.021 395 119.55 122.85 132.0% -1.00 0.0001 -0.041
0 0.0700 224 143 128.6% 0.00 0.0002 -0.019 400 124.55 127.85 136.0% -1.00 0.0001 -0.040
0 0.0700 1 421 132.3% 0.00 0.0002 -0.017 405 129.55 132.90 148.3% -1.00 0.0001 -0.040
0 0.0600 17 223 134.1% 0.00 0.0002 -0.015 410 135.15 137.85 182.9% -1.00 0.0000 -0.039

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 23, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

79%88%97%105%273.8225.0322.5
callsputs

Consumer Cyclical

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Technology

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Financial Services

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Industrials

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Consumer Defensive

CELH · Celsius Holdings, Inc.CL · Colgate-Palmolive CompanyCOST · Costco Wholesale Corp…DG · Dollar General CorporationDLTR · Dollar Tree, Inc.EL · The Estée Lauder Comp…GIS · General Mills, Inc.HSY · The Hershey Company