LAM RESEARCH CORP (LRCX) Option Chain


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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	0.328	0.323	907.54	-5.74


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	7.65	9.20	8.75	0.00	116	52	W	905	LRCX	5.15	6.30	5.65	0.00	98	106	W
LRCX	5.30	6.10	6.10	0.00	116	56	W	910	LRCX	7.60	9.00	8.15	0.00	49	49	W
LRCX	3.40	4.20	4.10	0.00	63	65	W	915	LRCX	10.35	11.85	10.55	0.00	7	34	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	18.65	19.90	19.36	18.40	13	196	S	905	LRCX	15.45	16.30	15.99	14.09	10	108	S
LRCX	16.50	17.35	17.45	15.86	12	85	S	910	LRCX	17.90	18.55	19.10	16.54	12	245	S
LRCX	14.15	15.05	14.89	13.57	45	116	S	915	LRCX	20.60	21.55	20.72	19.24	8	149	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	27.10	31.90	0.00	29.30	0	0	W	902.5	LRCX	18.60	22.50	0.00	17.21	0	0	W
LRCX	26.45	28.60	26.75	27.91	0	12	W	905	LRCX	21.75	23.55	22.72	18.30	12	3	W
LRCX	24.35	30.10	0.00	26.55	0	0	W	907.5	LRCX	22.10	24.70	0.00	19.42	0	0	W
LRCX	24.00	25.60	25.94	25.24	8	16	W	910	LRCX	24.20	26.05	25.35	20.59	7	9	W
LRCX	21.70	25.90	23.57	23.97	5	0	W	912.5	LRCX	23.60	28.50	0.00	21.81	0	0	W
LRCX	21.65	23.65	23.48	22.75	7	5	W	915	LRCX	26.80	28.80	23.22	23.06	0	5	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	30.00	31.80	37.55	37.91	0	32	W	905	LRCX	25.05	26.70	28.45	19.54	0	2	W
LRCX	27.60	29.25	29.04	35.08	4	49	W	910	LRCX	27.50	29.15	30.25	21.63	0	10	W
LRCX	25.20	27.35	26.75	32.39	0	15	W	915	LRCX	30.10	31.85	25.33	23.85	0	2	W

2024-06-07 - Calls									2024-06-07 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
LRCX	33.30	37.35	34.00	49.37	1	4	W	905	LRCX	28.30	30.35	29.08	18.89	2	2	W
LRCX	31.60	34.55	44.00	46.37	0	4	W	910	LRCX	29.85	32.80	0.00	20.73	0	0	W
LRCX	29.25	31.20	37.61	43.48	0	2	W	915	LRCX	32.40	35.50	34.24	22.68	1	0	W

2024-06-14 - Calls									2024-06-14 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
LRCX	36.95	42.00	0.00	62.82	0	0	W	905	LRCX	32.60	35.25	0.00	17.00	0	0	W
LRCX	34.50	38.35	41.10	59.63	0	2	W	910	LRCX	32.70	37.50	0.00	18.57	0	0	W
LRCX	32.15	37.30	47.07	56.54	0	1	W	915	LRCX	35.25	40.30	0.00	20.24	0	0	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	41.15	42.50	39.42	78.61	1	9	S	905	LRCX	35.55	36.50	35.70	14.40	2	38	S
LRCX	38.75	39.85	43.20	75.25	0	82	S	910	LRCX	38.05	38.80	36.95	15.70	1	74	S
LRCX	36.40	37.40	36.75	71.96	2	28	S	915	LRCX	40.25	41.60	42.55	17.07	0	38	S

2024-06-28 - Calls									2024-06-28 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
LRCX	41.00	49.70	0.00	96.96	0	0	Q	905	LRCX	34.60	43.00	0.00	11.53	0	0	Q
LRCX	38.10	46.15	0.00	93.44	0	0	Q	910	LRCX	37.00	45.90	0.00	12.56	0	0	Q
LRCX	36.10	44.15	0.00	89.99	0	0	Q	915	LRCX	40.05	48.00	0.00	13.65	0	0	Q

2024-07-19 - Calls									2024-07-19 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
LRCX	54.80	60.25	61.00	167.85	0	32	S	905	LRCX	45.30	47.50	45.25	4.20	11	49	S
LRCX	53.05	54.35	54.61	164.13	2	47	S	910	LRCX	48.70	49.70	48.10	4.59	3	69	S
LRCX	50.70	51.85	52.90	160.43	2	39	S	915	LRCX	51.35	52.35	51.65	5.00	11	42	S

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

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

best stock dividends option price calculator stocks growth options pricing article about stock market volatile options screener free stock charts volatility historical data dividend stock screener black scholes model calendar straddle options trading tutorial option volatility bull calls options strangles open interest and volume leverage with options look up a stock stock option trading option spreads option price calculator

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.

LAM RESEARCH CORP (LRCX) Option Chains Report Date: 05-09 05-08 05-07 05-06 05-03 05-02 05-01 04-30 04-29 04-26 04-25 04-24 04-23 04-22 04-19 04-18 04-17 04-16 04-15 04-12 04-11

LAM RESEARCH CORP (LRCX) Option Chains Report Date: