LRCX option chain Lam Research Corporation

Expiration Cboe delayed options data · as of 15:40 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 ±12.5% (243.19–312.85) · ATM IV 59.5% · P/C open interest 1.74

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
106.65	110.75				0.99	0.0005	-0.021	170	0	2.15			109.6%	-0.01	0.0005	-0.037
101.70	105.75				0.99	0.0006	-0.025	175	0	2.16			104.2%	-0.01	0.0006	-0.041
96.75	100.85				0.98	0.0007	-0.031	180	0	2.18			99.0%	-0.02	0.0007	-0.046
91.80	95.95			61.0%	0.98	0.0008	-0.037	185	0	2.21			94.0%	-0.02	0.0008	-0.051
86.85	91.00		1	58.2%	0.98	0.0010	-0.043	190	0	2.26			89.2%	-0.02	0.0010	-0.057
81.95	85.85			52.8%	0.97	0.0011	-0.051	195	0	2.33			84.7%	-0.03	0.0011	-0.064
77.05	80.90			54.1%	0.97	0.0014	-0.060	200	0	2.00		6	77.2%	-0.03	0.0014	-0.072
72.35	76.30			60.2%	0.96	0.0016	-0.071	205	0	2.58		16	76.5%	-0.04	0.0016	-0.082
67.60	71.35			60.8%	0.95	0.0020	-0.083	210	0.0100	1.57	4	9	64.6%	-0.05	0.0020	-0.094
62.90	66.65			61.1%	0.94	0.0024	-0.097	215	0.3400	1.92		54	64.8%	-0.06	0.0024	-0.107
58.10	62.00			60.0%	0.93	0.0028	-0.114	220	0.9300	2.24	2	26	65.1%	-0.07	0.0028	-0.123
53.70	57.00			58.5%	0.92	0.0034	-0.133	225	1.52	2.45	1	3	63.9%	-0.09	0.0034	-0.141
49.30	52.65			59.2%	0.90	0.0040	-0.154	230	1.93	2.60	2	41	61.2%	-0.10	0.0040	-0.162
45.00	48.40			59.3%	0.87	0.0046	-0.178	235	2.64	3.95	1	33	63.1%	-0.13	0.0046	-0.185
40.90	44.50		1	60.1%	0.85	0.0053	-0.203	240	3.55	4.05		119	60.7%	-0.16	0.0053	-0.210
36.95	40.45			59.8%	0.81	0.0060	-0.229	245	4.40	5.05	3	105	60.0%	-0.19	0.0060	-0.235
33.30	36.50		10	59.6%	0.78	0.0067	-0.254	250	6.00	6.25	12	227	60.8%	-0.22	0.0067	-0.259
29.80	32.25		1	58.2%	0.74	0.0073	-0.277	255	7.35	7.95	4	58	61.0%	-0.26	0.0074	-0.282
26.40	29.10	7	7	58.5%	0.70	0.0079	-0.298	260	8.70	9.70	2	58	60.5%	-0.30	0.0079	-0.303
23.95	25.70		6	59.3%	0.66	0.0084	-0.315	265	10.80	11.65	3	124	60.9%	-0.34	0.0084	-0.320
20.40	22.60	1	75	57.7%	0.61	0.0088	-0.328	270	12.65	13.90		121	60.6%	-0.39	0.0088	-0.332
19.10	19.85		10	60.0%	0.57	0.0090	-0.337	275	15.25	15.85	1	74	60.3%	-0.43	0.0091	-0.340
16.30	17.25	35	14	58.9%	0.52	0.0092	-0.341	280	17.50	18.60	10	82	60.0%	-0.48	0.0093	-0.344
14.35	15.00		12	59.2%	0.48	0.0092	-0.340	285	20.30	21.40	5	102	60.0%	-0.53	0.0093	-0.342
11.25	13.00	25	40	57.1%	0.43	0.0091	-0.334	290	23.35	24.30	1	118	59.7%	-0.57	0.0092	-0.336
10.45	11.10	4	12	58.6%	0.39	0.0089	-0.325	295	26.20	27.80	6	27	59.5%	-0.61	0.0091	-0.327
8.05	9.55	31	46	57.0%	0.35	0.0086	-0.312	300	28.95	32.10	1	73	59.8%	-0.66	0.0088	-0.313
7.05	7.95	2	20	57.1%	0.31	0.0083	-0.296	305	32.65	35.75		31	60.1%	-0.70	0.0084	-0.297
6.10	6.75	4	13	57.6%	0.27	0.0078	-0.278	310	36.55	39.40		32	60.0%	-0.73	0.0079	-0.278
4.75	5.65	12	86	56.7%	0.24	0.0073	-0.258	315	40.30	43.60	3	42	60.1%	-0.77	0.0074	-0.258
3.95	4.80	14	52	56.9%	0.21	0.0067	-0.238	320	44.45	47.75		37	60.4%	-0.80	0.0069	-0.238
3.10	4.15	4	21	56.9%	0.18	0.0062	-0.218	325	48.80	52.20		12	61.4%	-0.83	0.0063	-0.217
2.94	3.40	4	17	58.0%	0.16	0.0056	-0.199	330	53.40	56.45		64	62.0%	-0.85	0.0058	-0.198
2.38	3.15		9	58.9%	0.13	0.0050	-0.180	335	57.70	61.00		5	62.2%	-0.88	0.0052	-0.179
1.24	2.70		22	56.6%	0.12	0.0045	-0.164	340	62.50	65.00		5	61.5%	-0.89	0.0047	-0.162
1.30	2.37		42	58.6%	0.10	0.0041	-0.148	345	66.95	70.25		8	63.6%	-0.91	0.0043	-0.146
1.11	1.91	3	37	58.7%	0.09	0.0036	-0.135	350	71.70	75.15		2	65.2%	-0.92	0.0038	-0.132
0.7300	1.66		8	58.3%	0.08	0.0032	-0.123	355	76.45	79.95			66.3%	-0.94	0.0035	-0.120
0.9100	1.43	3	23	60.6%	0.07	0.0029	-0.112	360	81.40	84.75			67.9%	-0.95	0.0031	-0.109
0.4200	2.60	8	4	66.6%	0.06	0.0026	-0.103	365	86.50	89.60			70.4%	-0.95	0.0028	-0.099
0.0100	2.94		54	68.8%	0.05	0.0023	-0.095	370	91.40	94.45			71.8%	-0.96	0.0026	-0.090
0	2.83		7	70.6%	0.05	0.0021	-0.087	375	95.95	99.35			71.3%	-0.97	0.0024	-0.083
0.2000	2.74		13	73.6%	0.04	0.0019	-0.081	380	100.85	104.30			72.8%	-0.97	0.0021	-0.074
0	2.64		6	74.3%	0.04	0.0017	-0.075	385	105.95	109.20			75.2%	-0.98	0.0020	-0.067
0	2.58		15	76.2%	0.03	0.0016	-0.070	390	110.75	114.10			75.4%	-0.98	0.0018	-0.064
0	2.52		9	78.1%	0.03	0.0014	-0.066	395	115.85	119.05			78.0%	-0.98	0.0016	-0.060
0	2.46		8	79.9%	0.03	0.0013	-0.062	400	120.85	124.05			80.2%	-0.99	0.0014	-0.054
0	2.42		4	81.8%	0.03	0.0012	-0.058	405	125.80	129.00			81.6%	-0.99	0.0013	-0.048
0	2.37		1	83.6%	0.02	0.0011	-0.054	410	130.65	134.00			82.5%	-0.99	0.0011	-0.043
0	2.34		86	85.4%	0.02	0.0010	-0.051	415	135.85	139.00			86.3%	-0.99	0.0009	-0.047

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 — Nov 13, 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 — Nov 13, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive