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 ±14.8% (236.90–319.14) · ATM IV 56.4% · P/C open interest 1.10

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
107.05	111.15	1	1	63.3%	0.99	0.0005	-0.018	170	0	0.8800		1	75.7%	-0.01	0.0005	-0.029
102.25	106.00		1	59.9%	0.98	0.0006	-0.022	175	0	1.75			80.7%	-0.02	0.0006	-0.033
97.20	101.15		1	56.5%	0.98	0.0008	-0.027	180	0	1.80		1	76.9%	-0.02	0.0008	-0.037
92.45	95.90			47.4%	0.98	0.0009	-0.033	185	0	2.39			76.9%	-0.02	0.0009	-0.043
87.60	91.45			60.6%	0.97	0.0011	-0.040	190	0	1.65		4	67.6%	-0.03	0.0011	-0.049
82.80	86.60			60.0%	0.96	0.0013	-0.048	195	0	2.65			70.1%	-0.04	0.0013	-0.056
78.00	81.55			55.9%	0.96	0.0016	-0.057	200	0	2.88		3	67.3%	-0.04	0.0016	-0.065
73.35	77.25			59.5%	0.95	0.0019	-0.067	205	0.3500	3.15			66.1%	-0.05	0.0019	-0.075
68.65	72.45			58.5%	0.94	0.0022	-0.079	210	0.7300	3.20		4	63.8%	-0.06	0.0022	-0.087
63.95	67.05			53.9%	0.92	0.0026	-0.093	215	1.55	2.51	1	7	60.1%	-0.08	0.0026	-0.100
59.50	63.40			57.4%	0.91	0.0031	-0.108	220	1.78	3.60		9	60.5%	-0.09	0.0031	-0.114
55.20	58.80			56.6%	0.89	0.0035	-0.124	225	2.36	4.15		3	59.6%	-0.11	0.0036	-0.130
50.95	54.75			56.5%	0.87	0.0040	-0.141	230	3.10	5.60		18	60.8%	-0.13	0.0040	-0.147
46.85	50.55			56.4%	0.84	0.0045	-0.159	235	4.00	6.40		23	60.1%	-0.16	0.0046	-0.164
42.95	45.90		2	54.8%	0.81	0.0050	-0.176	240	5.35	5.80	3	12	56.8%	-0.19	0.0051	-0.181
39.55	42.45		3	56.2%	0.78	0.0055	-0.193	245	6.40	8.65	2	47	59.4%	-0.22	0.0056	-0.198
36.00	38.50		9	55.5%	0.75	0.0060	-0.209	250	7.80	8.90	3	28	57.1%	-0.25	0.0060	-0.213
32.40	35.40		3	55.6%	0.72	0.0064	-0.223	255	9.35	11.70	1	31	58.9%	-0.28	0.0065	-0.227
29.30	31.65		3	54.9%	0.68	0.0068	-0.235	260	11.15	13.10	12	28	58.1%	-0.32	0.0068	-0.239
26.25	29.00	10	17	55.2%	0.65	0.0071	-0.245	265	13.00	14.75	3	47	57.2%	-0.35	0.0072	-0.249
23.50	26.20	1	33	55.3%	0.61	0.0074	-0.253	270	15.10	17.40		77	57.7%	-0.39	0.0074	-0.256
21.50	23.75	5	15	56.3%	0.57	0.0076	-0.259	275	17.45	19.15	4	17	56.6%	-0.43	0.0076	-0.262
19.20	20.90	8	12	55.8%	0.53	0.0077	-0.261	280	19.85	22.30		44	57.1%	-0.47	0.0078	-0.264
16.65	18.85		15	55.5%	0.50	0.0077	-0.262	285	22.60	25.30	1	21	57.3%	-0.51	0.0078	-0.264
14.55	16.55		3	55.0%	0.46	0.0077	-0.260	290	25.60	28.30		8	57.4%	-0.55	0.0078	-0.262
12.90	14.80	2	9	55.3%	0.42	0.0076	-0.255	295	28.85	31.30	5	28	57.2%	-0.58	0.0078	-0.258
11.15	13.25	5	24	55.3%	0.39	0.0075	-0.249	300	32.30	34.70		17	57.5%	-0.62	0.0076	-0.251
9.50	11.40		3	54.6%	0.35	0.0073	-0.241	305	34.75	38.25		4	56.0%	-0.65	0.0074	-0.243
8.55	10.05	1	1	55.1%	0.32	0.0070	-0.231	310	39.25	41.55		10	56.8%	-0.69	0.0072	-0.233
7.20	9.00	4	3	55.1%	0.29	0.0067	-0.220	315	42.90	45.70		2	57.1%	-0.72	0.0069	-0.222
5.65	7.75	6	54	53.9%	0.26	0.0064	-0.209	320	46.50	49.70		2	56.7%	-0.75	0.0065	-0.211
5.55	6.65	9	7	55.1%	0.23	0.0060	-0.197	325	50.45	53.65		1	56.3%	-0.78	0.0062	-0.199
3.75	5.85		10	53.3%	0.21	0.0056	-0.184	330	54.90	58.10		9	57.4%	-0.80	0.0058	-0.186
2.85	5.50	1	6	53.6%	0.19	0.0052	-0.172	335	59.10	62.40			57.4%	-0.82	0.0055	-0.174
3.10	4.70	1	65	55.1%	0.17	0.0049	-0.161	340	63.30	66.80			57.2%	-0.85	0.0051	-0.162
3.05	4.10		20	56.2%	0.15	0.0045	-0.149	345	67.65	71.45			57.6%	-0.86	0.0047	-0.150
2.61	3.35	3	3	55.8%	0.13	0.0041	-0.138	350	72.50	75.95			58.5%	-0.88	0.0044	-0.139
1.17	3.40		42	54.2%	0.12	0.0038	-0.128	355	77.35	80.75			60.0%	-0.90	0.0041	-0.129
0.9400	3.20		47	55.1%	0.11	0.0035	-0.119	360	81.55	85.45			59.1%	-0.91	0.0038	-0.120
0.8800	3.20		5	57.1%	0.09	0.0032	-0.110	365	86.55	90.20			60.6%	-0.92	0.0035	-0.111
0.7200	2.78		4	57.1%	0.08	0.0029	-0.102	370	91.45	95.05			61.9%	-0.93	0.0032	-0.103
0.4900	2.77			58.3%	0.08	0.0027	-0.095	375	96.35	99.85			63.0%	-0.94	0.0030	-0.096
0.3600	2.04		17	56.5%	0.07	0.0024	-0.088	380	101.15	104.70			63.6%	-0.95	0.0027	-0.089
0.4400	3.15		1	63.4%	0.06	0.0022	-0.082	385	106.10	109.60			65.0%	-0.96	0.0025	-0.083
0.4000	3.05	1	18	64.8%	0.06	0.0021	-0.077	390	111.00	114.45			65.9%	-0.96	0.0023	-0.078
0	2.99			64.7%	0.05	0.0019	-0.072	395	115.95	119.35			67.0%	-0.97	0.0022	-0.074
0	2.90			66.1%	0.05	0.0017	-0.067	400	120.90	124.30			68.4%	-0.97	0.0020	-0.067
0	2.83			67.5%	0.04	0.0016	-0.063	405	125.75	129.25			69.1%	-0.98	0.0019	-0.061
0	2.75			68.8%	0.04	0.0015	-0.059	410	130.70	134.15			70.0%	-0.98	0.0018	-0.054
0	2.69		1	70.2%	0.04	0.0014	-0.056	415	135.70	139.10			71.4%	-0.98	0.0016	-0.048

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 27, 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 27, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive