Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

LAM RESEARCH CORP (LRCX) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
LRCX LAM RESEARCH CORP   0.512 0.323 868.07 -2.18
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LRCX 30.80 32.05 31.85 18.13 5 11  W   855 LRCX 17.05 18.40 18.60 4.75 116 81  W  
LRCX 27.95 29.25 31.05 14.82 4 14  W   860 LRCX 19.30 20.05 20.75 6.44 70 117  W  
LRCX 25.30 26.55 26.30 11.90 15 13  W   865 LRCX 21.60 22.35 23.75 8.51 45 84  W  
LRCX 22.75 24.05 26.55 9.36 21 15  W   870 LRCX 24.00 24.80 25.00 10.97 65 88  W  
LRCX 20.50 21.50 19.85 7.21 17 61  W   875 LRCX 26.50 27.45 29.10 13.82 37 87  W  
LRCX 18.20 19.50 17.88 5.43 55 59  W   880 LRCX 29.45 30.30 31.30 17.04 29 91  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LRCX 37.00 40.05 36.55 27.73 2 0  W   855 LRCX 22.10 23.20 23.80 11.25 19 3  W  
LRCX 34.30 37.30 36.00 24.70 12 1  W   860 LRCX 24.20 25.45 26.05 13.20 18 6  W  
LRCX 31.65 32.60 31.10 21.88 26 0  W   865 LRCX 26.50 27.80 26.45 15.35 33 50  W  
LRCX 28.90 30.10 28.15 19.27 25 7  W   870 LRCX 29.05 30.30 30.25 17.72 14 22  W  
LRCX 26.65 27.65 29.25 16.87 31 6  W   875 LRCX 31.50 32.95 30.35 20.31 34 41  W  
LRCX 24.50 25.60 22.90 14.69 95 6  W   880 LRCX 34.40 35.75 35.90 23.10 9 52  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LRCX 40.70 43.55 0.00 36.98 0 0  W   855 LRCX 25.60 27.35 0.00 14.08 0 0  W  
LRCX 37.25 40.55 0.00 33.92 0 0  W   860 LRCX 27.35 29.60 25.93 15.96 3 2  W  
LRCX 35.40 37.90 37.05 31.01 5 2  W   865 LRCX 30.10 31.90 29.76 17.99 2 8  W  
LRCX 32.85 34.60 33.50 28.26 1 0  W   870 LRCX 32.05 34.45 32.10 20.19 6 10  W  
LRCX 30.55 32.65 37.85 25.67 0 1  W   875 LRCX 35.05 36.95 33.51 22.55 1 2  W  
LRCX 28.20 30.55 32.31 23.25 0 12  W   880 LRCX 37.65 39.80 36.50 25.06 2 2  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LRCX 46.40 47.45 47.65 47.34 7 16  S   855 LRCX 29.60 31.15 36.33 14.79 257 269  S  
LRCX 43.30 44.65 43.45 44.16 49 357  S   860 LRCX 32.00 33.30 31.63 16.50 17 45  S  
LRCX 40.80 41.90 43.50 41.12 39 34  S   865 LRCX 34.30 35.75 36.30 18.34 8 39  S  
LRCX 38.20 39.45 40.15 38.20 16 48  S   870 LRCX 36.60 38.40 36.30 20.31 11 32  S  
LRCX 35.70 37.05 38.44 35.42 34 52  S   875 LRCX 39.20 41.05 37.95 22.41 7 71  S  
LRCX 33.50 34.60 33.10 32.77 88 392  S   880 LRCX 42.00 43.75 44.37 24.65 4 115  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LRCX 48.00 54.50 129.32 59.39 0 1  W   855 LRCX 32.20 36.00 30.08 14.07 0 10  W  
LRCX 45.00 51.10 48.57 56.07 2 2  W   860 LRCX 34.50 37.90 0.00 15.57 0 0  W  
LRCX 44.75 50.80 0.00 52.87 0 0  W   865 LRCX 37.45 40.65 43.94 17.17 10 10  W  
LRCX 41.95 45.65 43.98 49.77 2 2  W   870 LRCX 39.55 43.10 44.88 18.89 0 2  W  
LRCX 39.90 43.20 43.40 46.78 7 1  W   875 LRCX 41.80 45.75 49.17 20.71 15 10  W  
LRCX 37.55 40.85 39.10 43.91 1 0  W   880 LRCX 44.55 48.40 46.59 22.65 0 2  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LRCX 52.10 58.00 0.00 73.50 0 0  W   855 LRCX 35.05 38.35 0.00 12.44 0 0  W  
LRCX 49.15 55.30 52.40 70.05 2 1  W   860 LRCX 37.30 41.10 39.92 13.70 0 18  W  
LRCX 47.60 53.30 54.94 66.68 0 44  W   865 LRCX 40.80 43.10 39.25 15.05 7 1  W  
LRCX 45.50 49.15 0.00 63.40 0 0  W   870 LRCX 42.10 45.60 44.80 16.50 1 4  W  
LRCX 43.05 47.05 46.70 60.22 6 0  W   875 LRCX 44.60 48.55 0.00 18.03 0 0  W  
LRCX 40.75 43.05 46.91 57.13 0 44  W   880 LRCX 47.25 50.85 23.61 19.66 0 1  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LRCX 62.65 64.40 0.00 130.19 0 0  S   855 LRCX 43.95 45.75 49.05 5.96 1 8  S  
LRCX 60.40 61.70 63.25 126.42 1 85  S   860 LRCX 46.55 48.10 47.66 6.55 1 78  S  
LRCX 57.80 59.05 56.00 122.71 17 1  S   865 LRCX 48.45 50.40 50.78 7.18 18 8  S  
LRCX 55.10 56.50 58.56 119.03 31 57  S   870 LRCX 51.15 52.95 56.95 7.86 3 118  S  
LRCX 52.90 54.25 53.24 115.41 1 0  S   875 LRCX 53.75 55.55 53.10 8.58 4 19  S  
LRCX 50.40 51.80 51.84 111.83 4 49  S   880 LRCX 56.00 58.10 59.43 9.36 2 56  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.