LRCX option chain Lam Research Corporation

Expiration Cboe delayed options data · as of 12:38 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 ±10.6% (246.09–304.64) · ATM IV 66.3% · P/C open interest 1.22

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
98.05	100.95			111.9%	1.00	0.0003	-0.022	165	0	0.6300	1	1	115.6%	-0.00	0.0003	-0.022
92.95	95.80			95.3%	0.99	0.0004	-0.026	170	0.0100	1.81	1	7	130.4%	-0.01	0.0004	-0.026
87.95	90.85		7	91.1%	0.99	0.0004	-0.031	175	0	1.85		4	123.4%	-0.01	0.0004	-0.031
82.55	86.05		5	70.4%	0.99	0.0006	-0.037	180	0.0500	1.29			109.4%	-0.01	0.0006	-0.037
77.60	80.90	1	1		0.99	0.0007	-0.045	185	0	2.27		3	113.9%	-0.01	0.0007	-0.045
73.10	75.95			80.6%	0.98	0.0009	-0.055	190	0	1.44		7	97.5%	-0.02	0.0009	-0.055
67.75	71.25		2	73.3%	0.98	0.0012	-0.067	195	0.0200	0.7700	15	20	78.0%	-0.02	0.0012	-0.067
62.85	66.20		14	68.7%	0.97	0.0016	-0.083	200	0	0.8700	1	4,951	77.1%	-0.03	0.0016	-0.083
58.05	61.70		1	74.5%	0.96	0.0020	-0.102	205	0	2.59		19	89.0%	-0.04	0.0020	-0.102
53.65	56.80		2	75.6%	0.95	0.0026	-0.126	210	0.1100	2.75		11	84.2%	-0.05	0.0026	-0.126
49.10	51.85		3	73.2%	0.94	0.0033	-0.155	215	0.8100	1.31	5	51	72.0%	-0.06	0.0033	-0.156
43.90	47.25	2	3	68.0%	0.92	0.0041	-0.190	220	0.9700	1.86		31	70.5%	-0.08	0.0041	-0.191
39.50	43.00		1	69.3%	0.89	0.0051	-0.231	225	1.68	2.42	166	113	70.9%	-0.11	0.0051	-0.232
35.60	38.40		2	69.2%	0.86	0.0061	-0.276	230	2.27	3.15	269	246	69.8%	-0.14	0.0062	-0.277
30.95	34.75		2	68.4%	0.83	0.0072	-0.323	235	3.00	4.35	107	118	69.8%	-0.17	0.0072	-0.324
27.65	30.50	10	28	68.8%	0.79	0.0083	-0.369	240	3.50	5.65	12	173	67.9%	-0.22	0.0083	-0.371
23.80	26.60		2	67.0%	0.74	0.0092	-0.411	245	5.25	6.85	10	243	68.3%	-0.26	0.0093	-0.413
0	0				0.00	0.0000	0.000	247.5	0	0				0.00	0.0000	0.000
20.70	23.15		48	67.4%	0.69	0.0101	-0.447	250	6.85	7.85	23	335	66.3%	-0.31	0.0102	-0.449
0	0				0.00	0.0000	0.000	252.5	0	0				0.00	0.0000	0.000
17.60	20.00		3	67.0%	0.63	0.0108	-0.475	255	8.65	10.45	11	340	67.6%	-0.37	0.0108	-0.477
0	0				0.00	0.0000	0.000	257.5	0	0				0.00	0.0000	0.000
14.75	16.90		55	66.0%	0.58	0.0112	-0.493	260	10.90	12.75	47	234	67.8%	-0.43	0.0113	-0.495
13.35	15.80	30	16	66.1%	0.55	0.0114	-0.498	262.5	11.50	14.10	70	67	66.5%	-0.45	0.0114	-0.501
12.25	14.00	4	55	64.9%	0.52	0.0114	-0.500	265	12.95	15.40	23	123	66.9%	-0.48	0.0115	-0.503
11.20	13.15	13	14	65.8%	0.49	0.0115	-0.500	267.5	14.45	16.75	38	33	67.2%	-0.51	0.0116	-0.503
11.00	12.10	58	91	67.9%	0.46	0.0114	-0.497	270	15.90	18.20	58	1,258	67.2%	-0.54	0.0115	-0.501
8.95	11.40	10	18	66.0%	0.44	0.0114	-0.492	272.5	17.20	19.70	1	16	66.7%	-0.57	0.0114	-0.496
8.25	10.25	20	28	66.0%	0.41	0.0112	-0.485	275	18.80	21.25	6	158	66.6%	-0.59	0.0113	-0.488
7.85	8.95	24	26	65.9%	0.38	0.0110	-0.475	277.5	20.55	22.85	1	10	66.8%	-0.62	0.0111	-0.479
7.20	8.25	211	255	66.7%	0.36	0.0108	-0.464	280	22.20	24.55	4	236	66.6%	-0.65	0.0108	-0.467
5.65	8.10	28	35	66.1%	0.33	0.0105	-0.451	282.5	24.00	26.30	3	51	66.7%	-0.67	0.0106	-0.454
5.00	7.30	36	90	65.8%	0.31	0.0102	-0.436	285	25.80	28.20	11	195	66.8%	-0.70	0.0102	-0.440
4.50	6.50	26	24	65.7%	0.28	0.0098	-0.420	287.5	27.50	30.05	5	5	66.2%	-0.72	0.0099	-0.424
4.35	5.85	22	100	66.7%	0.26	0.0094	-0.403	290	29.45	32.00	5	129	66.3%	-0.74	0.0095	-0.407
3.90	5.70	2	2	68.1%	0.24	0.0090	-0.385	292.5	31.20	34.05		1	65.8%	-0.76	0.0091	-0.389
3.00	4.50	11	61	64.4%	0.22	0.0086	-0.367	295	33.30	36.00	7	120	65.7%	-0.78	0.0087	-0.371
3.00	4.45		43	67.2%	0.20	0.0082	-0.348	297.5	35.40	38.45		17	67.1%	-0.80	0.0083	-0.352
3.10	3.50	43	744	67.0%	0.19	0.0077	-0.329	300	37.65	40.20	30	258	66.3%	-0.82	0.0078	-0.334
2.39	3.85	13	52	68.3%	0.17	0.0073	-0.311	302.5	39.25	42.70	9	15	65.5%	-0.84	0.0074	-0.316
2.08	3.15	3	89	67.0%	0.16	0.0068	-0.292	305	41.50	45.10		139	66.6%	-0.85	0.0070	-0.297
2.10	3.75	4	56	72.0%	0.14	0.0064	-0.275	307.5	43.55	47.35	2	6	66.0%	-0.86	0.0065	-0.280
1.57	2.57	67	843	67.2%	0.13	0.0060	-0.257	310	45.90	49.35	21	135	65.2%	-0.88	0.0061	-0.263
1.40	2.28	2	6	67.3%	0.12	0.0056	-0.241	312.5	48.25	51.80		5	66.4%	-0.89	0.0057	-0.246
1.22	2.87	33	400	71.6%	0.11	0.0052	-0.225	315	50.85	54.25	17	162	68.9%	-0.90	0.0053	-0.231
1.12	1.76	3	107	67.4%	0.10	0.0049	-0.210	317.5	52.95	56.55	1	17	67.7%	-0.91	0.0050	-0.216
0.9100	1.61	44	232	67.3%	0.09	0.0045	-0.197	320	55.25	58.85	2	344	67.1%	-0.92	0.0046	-0.202
0.9400	1.50		23	68.8%	0.08	0.0042	-0.183	322.5	57.70	61.25			68.1%	-0.93	0.0043	-0.189
0.9000	1.36	110	373	69.6%	0.07	0.0039	-0.171	325	60.00	63.70	1	25	68.2%	-0.93	0.0040	-0.177
0.5800	1.36	4	4	69.2%	0.07	0.0036	-0.160	327.5	62.50	66.10		1	69.2%	-0.94	0.0037	-0.165
0.8000	0.9300	33	554	69.4%	0.06	0.0033	-0.150	330	64.80	68.45	4	164	67.9%	-0.95	0.0034	-0.154
0.3500	1.24	13	17	70.0%	0.06	0.0031	-0.140	332.5	67.35	70.90			69.7%	-0.95	0.0032	-0.144
0.1600	1.25	15	414	70.2%	0.05	0.0029	-0.131	335	70.15	73.30	4	90	73.4%	-0.96	0.0029	-0.135
0.2300	1.20	6	14	72.1%	0.05	0.0027	-0.123	337.5	72.20	75.75		5	69.7%	-0.96	0.0027	-0.126
0.4100	0.7000	52	335	70.5%	0.04	0.0025	-0.116	340	74.55	78.15	5	289	67.7%	-0.96	0.0025	-0.118
0.1000	1.23	9	45	74.5%	0.04	0.0023	-0.109	342.5	77.10	80.65			70.1%	-0.97	0.0023	-0.110
0.2200	1.02	5	433	75.2%	0.04	0.0021	-0.103	345	79.55	83.05		55	68.9%	-0.97	0.0021	-0.103
0.3500	0.6800	159	317	76.0%	0.03	0.0019	-0.092	350	84.50	88.00		51	69.7%	-0.98	0.0018	-0.091
0	1.72		363	86.6%	0.03	0.0016	-0.082	355	89.65	93.10		127	77.9%	-0.98	0.0016	-0.080
0	0.9700	28	352	81.3%	0.02	0.0014	-0.074	360	94.65	97.95		9	77.8%	-0.98	0.0014	-0.070
0.1800	0.4600	8	130	79.0%	0.02	0.0012	-0.067	365	99.60	102.95		1	79.5%	-0.99	0.0012	-0.062
0.1500	0.2700	7	375	77.1%	0.02	0.0011	-0.061	370	104.25	108.00		4	66.3%	-0.99	0.0010	-0.054
0.1200	0.4700	28	206	83.5%	0.02	0.0010	-0.056	375	109.60	112.90			83.7%	-0.99	0.0009	-0.048
0.1000	1.10	33	166	95.9%	0.01	0.0009	-0.051	380	114.05	118.20		1	70.9%	-0.99	0.0008	-0.042
0	0.5000	1	52	86.7%	0.01	0.0008	-0.047	385	119.60	122.90			88.9%	-0.99	0.0006	-0.037
0	0.5800	25	173	91.0%	0.01	0.0007	-0.043	390	124.60	127.90			91.4%	-0.99	0.0006	-0.032
0	2.22		38	96.0%	0.01	0.0006	-0.040	395	129.60	132.90			93.9%	-0.99	0.0005	-0.028
0	1.50	2	555	110.7%	0.01	0.0006	-0.037	400	134.60	137.85			94.5%	-1.00	0.0004	-0.024
0	2.20		56	121.1%	0.01	0.0005	-0.034	405	139.60	142.90			98.8%	-1.00	0.0004	-0.021
0	2.19	1	26	123.7%	0.01	0.0005	-0.031	410	144.60	147.90			101.1%	-1.00	0.0003	-0.018

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 30, 2026

Volatility page →

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

callsputs

LRCX option chain Lam Research Corporation

Volatility smile — Oct 30, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive