LRCX option chain Lam Research Corporation
Cboe delayed options data · as of 21:51 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 ±8.3% (268.14–316.80) · ATM IV 51.3% · P/C open interest 1.13
| 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 | |
| 140.70 | 144.10 | 643 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.0100 | 1,566 | 100.3% | -0.00 | 0.0000 | -0.005 | |||
| 135.75 | 139.55 | 399 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 1.19 | 526 | 158.6% | -0.00 | 0.0000 | -0.005 | |||
| 130.75 | 134.75 | 162 | 1.00 | 0.0001 | 0.000 | 160 | 0 | 1.23 | 1,221 | 152.3% | -0.00 | 0.0001 | -0.006 | |||
| 126.00 | 129.65 | 207 | 1.00 | 0.0001 | 0.000 | 165 | 0 | 0.8700 | 930 | 137.8% | -0.00 | 0.0001 | -0.007 | |||
| 120.75 | 124.70 | 307 | 1.00 | 0.0001 | 0.000 | 170 | 0 | 1.35 | 874 | 140.9% | -0.00 | 0.0001 | -0.008 | |||
| 116.00 | 119.65 | 193 | 1.00 | 0.0001 | 0.000 | 175 | 0 | 2.13 | 749 | 145.6% | -0.00 | 0.0001 | -0.009 | |||
| 110.90 | 114.25 | 452 | 1.00 | 0.0001 | 0.000 | 180 | 0 | 0.1200 | 155 | 1,512 | 92.5% | -0.00 | 0.0001 | -0.011 | ||
| 106.00 | 109.00 | 2 | 203 | 1.00 | 0.0002 | 0.000 | 185 | 0 | 0.2000 | 7,831 | 92.8% | -0.00 | 0.0002 | -0.013 | ||
| 101.05 | 103.85 | 3 | 504 | 1.00 | 0.0002 | 0.000 | 190 | 0 | 0.3000 | 944 | 92.4% | -0.00 | 0.0002 | -0.015 | ||
| 96.05 | 99.35 | 263 | 1.00 | 0.0003 | 0.000 | 195 | 0 | 0.1100 | 2 | 1,215 | 77.8% | -0.00 | 0.0003 | -0.018 | ||
| 91.05 | 93.95 | 14 | 546 | 0.99 | 0.0003 | 0.000 | 200 | 0 | 0.2300 | 1,607 | 79.8% | -0.01 | 0.0003 | -0.021 | ||
| 81.50 | 83.95 | 26 | 632 | 0.99 | 0.0006 | 0.000 | 210 | 0 | 0.3500 | 7 | 2,452 | 74.6% | -0.01 | 0.0006 | -0.030 | |
| 71.55 | 74.10 | 4 | 393 | 0.99 | 0.0009 | -0.006 | 220 | 0 | 0.3100 | 133 | 1,116 | 64.2% | -0.01 | 0.0009 | -0.043 | |
| 61.35 | 64.65 | 14 | 714 | 0.98 | 0.0015 | -0.031 | 230 | 0.2000 | 0.4500 | 47 | 1,986 | 62.0% | -0.02 | 0.0015 | -0.063 | |
| 51.90 | 54.40 | 1,531 | 0.96 | 0.0025 | -0.067 | 240 | 0.4000 | 0.7200 | 11 | 3,703 | 58.0% | -0.04 | 0.0025 | -0.093 | ||
| 42.50 | 45.20 | 4 | 547 | 49.4% | 0.93 | 0.0041 | -0.119 | 250 | 0.8200 | 1.36 | 88 | 2,439 | 55.8% | -0.07 | 0.0041 | -0.141 |
| 33.40 | 36.35 | 1 | 601 | 50.3% | 0.88 | 0.0064 | -0.191 | 260 | 1.79 | 2.24 | 63 | 1,819 | 53.5% | -0.12 | 0.0064 | -0.209 |
| 28.75 | 32.20 | 1 | 49.1% | 0.84 | 0.0077 | -0.233 | 265 | 2.56 | 3.20 | 61 | 271 | 53.7% | -0.16 | 0.0078 | -0.248 | |
| 25.25 | 27.50 | 4 | 1,866 | 48.7% | 0.80 | 0.0091 | -0.276 | 270 | 3.35 | 4.20 | 84 | 2,717 | 52.6% | -0.20 | 0.0092 | -0.289 |
| 21.50 | 23.80 | 49.0% | 0.75 | 0.0104 | -0.317 | 275 | 4.65 | 5.40 | 21 | 124 | 52.3% | -0.25 | 0.0105 | -0.327 | ||
| 18.65 | 20.00 | 402 | 2,343 | 49.6% | 0.69 | 0.0115 | -0.352 | 280 | 6.15 | 6.95 | 233 | 4,702 | 51.9% | -0.31 | 0.0116 | -0.360 |
| 15.45 | 16.85 | 162 | 180 | 49.4% | 0.63 | 0.0124 | -0.379 | 285 | 8.00 | 8.60 | 174 | 169 | 51.2% | -0.37 | 0.0125 | -0.385 |
| 13.95 | 15.45 | 11 | 7 | 49.4% | 0.60 | 0.0127 | -0.389 | 287.5 | 9.15 | 9.70 | 36 | 85 | 51.4% | -0.41 | 0.0128 | -0.394 |
| 12.55 | 14.05 | 131 | 704 | 49.1% | 0.56 | 0.0130 | -0.396 | 290 | 10.20 | 10.85 | 283 | 2,769 | 51.2% | -0.44 | 0.0130 | -0.400 |
| 11.90 | 13.40 | 29 | 38 | 51.8% | 0.53 | 0.0131 | -0.401 | 292.5 | 11.20 | 12.15 | 1 | 50 | 50.8% | -0.47 | 0.0132 | -0.404 |
| 10.30 | 11.70 | 7 | 29 | 49.8% | 0.50 | 0.0131 | -0.403 | 295 | 12.80 | 13.45 | 11 | 351 | 51.3% | -0.50 | 0.0132 | -0.405 |
| 9.50 | 10.60 | 33 | 47 | 50.4% | 0.47 | 0.0131 | -0.402 | 297.5 | 14.15 | 14.90 | 4 | 16 | 51.3% | -0.54 | 0.0132 | -0.403 |
| 8.95 | 9.55 | 106 | 1,192 | 51.4% | 0.43 | 0.0129 | -0.398 | 300 | 15.55 | 16.80 | 49 | 2,943 | 52.1% | -0.57 | 0.0130 | -0.398 |
| 7.50 | 8.55 | 19 | 30 | 50.1% | 0.40 | 0.0127 | -0.392 | 302.5 | 16.85 | 18.40 | 2 | 66 | 51.6% | -0.60 | 0.0128 | -0.391 |
| 6.95 | 7.70 | 6 | 91 | 50.9% | 0.37 | 0.0124 | -0.384 | 305 | 18.75 | 20.10 | 45 | 52.4% | -0.63 | 0.0125 | -0.382 | |
| 6.35 | 7.40 | 39 | 19 | 52.5% | 0.34 | 0.0121 | -0.374 | 307.5 | 20.35 | 21.85 | 4 | 32 | 52.3% | -0.66 | 0.0122 | -0.370 |
| 5.70 | 6.80 | 186 | 1,504 | 53.0% | 0.32 | 0.0116 | -0.362 | 310 | 21.75 | 23.80 | 9 | 953 | 51.8% | -0.69 | 0.0118 | -0.357 |
| 4.70 | 5.80 | 12 | 193 | 51.4% | 0.29 | 0.0112 | -0.349 | 312.5 | 24.05 | 26.05 | 1 | 16 | 54.0% | -0.71 | 0.0113 | -0.343 |
| 4.10 | 5.20 | 67 | 120 | 51.5% | 0.27 | 0.0107 | -0.334 | 315 | 25.65 | 27.95 | 10 | 43 | 53.3% | -0.74 | 0.0108 | -0.327 |
| 3.60 | 4.75 | 6 | 26 | 51.9% | 0.24 | 0.0101 | -0.319 | 317.5 | 27.25 | 30.00 | 1 | 61 | 52.7% | -0.76 | 0.0103 | -0.311 |
| 3.20 | 4.10 | 120 | 1,686 | 51.7% | 0.22 | 0.0096 | -0.303 | 320 | 29.30 | 32.20 | 26 | 1,470 | 53.4% | -0.78 | 0.0097 | -0.294 |
| 3.00 | 3.60 | 3 | 30 | 52.3% | 0.20 | 0.0090 | -0.287 | 322.5 | 31.65 | 34.30 | 7 | 54.5% | -0.80 | 0.0092 | -0.277 | |
| 2.76 | 3.25 | 61 | 112 | 53.0% | 0.18 | 0.0085 | -0.271 | 325 | 33.30 | 36.30 | 12 | 52.8% | -0.82 | 0.0086 | -0.259 | |
| 1.70 | 2.85 | 46 | 50.5% | 0.17 | 0.0079 | -0.255 | 327.5 | 35.50 | 39.10 | 55.3% | -0.84 | 0.0080 | -0.242 | |||
| 2.10 | 2.59 | 92 | 3,419 | 53.3% | 0.15 | 0.0074 | -0.239 | 330 | 37.55 | 40.70 | 6 | 1,923 | 52.9% | -0.86 | 0.0075 | -0.225 |
| 1.19 | 2.33 | 10 | 51.0% | 0.13 | 0.0068 | -0.223 | 332.5 | 40.00 | 42.95 | 53.9% | -0.87 | 0.0070 | -0.208 | |||
| 1.62 | 2.08 | 8 | 258 | 53.9% | 0.12 | 0.0063 | -0.209 | 335 | 41.90 | 45.20 | 4 | 1 | 52.5% | -0.89 | 0.0064 | -0.192 |
| 0.8000 | 1.87 | 6 | 51.3% | 0.11 | 0.0059 | -0.194 | 337.5 | 44.95 | 47.55 | 56.3% | -0.90 | 0.0060 | -0.176 | |||
| 0.8900 | 1.73 | 23 | 2,664 | 53.0% | 0.10 | 0.0054 | -0.181 | 340 | 46.60 | 50.30 | 21 | 1,703 | 55.6% | -0.91 | 0.0055 | -0.161 |
| 0.6000 | 1.26 | 13 | 109 | 52.5% | 0.08 | 0.0046 | -0.157 | 345 | 51.45 | 55.20 | 2 | 58.2% | -0.93 | 0.0046 | -0.133 | |
| 0.7300 | 1.04 | 85 | 2,897 | 55.4% | 0.07 | 0.0039 | -0.136 | 350 | 56.75 | 59.80 | 8 | 1,611 | 61.4% | -0.94 | 0.0040 | -0.108 |
| 0.1500 | 1.12 | 1 | 39 | 55.0% | 0.05 | 0.0033 | -0.117 | 355 | 61.40 | 64.65 | 2 | 62.0% | -0.95 | 0.0035 | -0.086 | |
| 0.3500 | 1.07 | 11 | 2,066 | 59.5% | 0.05 | 0.0028 | -0.102 | 360 | 65.95 | 69.75 | 1 | 421 | 62.8% | -0.96 | 0.0032 | -0.072 |
| 0.1600 | 0.4000 | 220 | 2,437 | 56.1% | 0.03 | 0.0020 | -0.079 | 370 | 76.30 | 79.55 | 1 | 225 | 70.5% | -0.98 | 0.0026 | -0.056 |
| 0.1400 | 0.4400 | 65 | 2,116 | 61.8% | 0.02 | 0.0015 | -0.063 | 380 | 86.10 | 89.40 | 820 | 201 | 73.7% | -0.99 | 0.0018 | -0.063 |
| 0.1200 | 0.3500 | 24 | 2,932 | 64.9% | 0.02 | 0.0011 | -0.051 | 390 | 96.30 | 99.20 | 285 | 63 | 79.6% | -0.99 | 0.0011 | -0.081 |
| 0.0100 | 0.4000 | 55 | 5,036 | 68.4% | 0.01 | 0.0009 | -0.043 | 400 | 106.65 | 108.90 | 108 | 22 | 85.7% | -1.00 | 0.0005 | -0.096 |
| 0 | 0.1600 | 1 | 1,437 | 65.2% | 0.01 | 0.0007 | -0.036 | 410 | 116.30 | 119.40 | 26 | 8 | 92.7% | -1.00 | 0.0002 | -0.110 |
| 0 | 0.1200 | 119 | 754 | 67.2% | 0.01 | 0.0006 | -0.031 | 420 | 126.30 | 129.20 | 67 | 14 | 95.9% | -1.00 | 0.0001 | -0.122 |
| 0 | 0.3700 | 2 | 958 | 80.7% | 0.01 | 0.0005 | -0.027 | 430 | 136.30 | 139.20 | 166 | 36 | 101.0% | -1.00 | 0.0000 | -0.129 |
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 — Sep 18, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs