Go Pro
→ The dollar just broke (From Porter & Company) (Ad)tc pixel Free LRCX Stock Alerts

Lam Research (LRCX) Options Chain & Prices

Lam Research logo
$332.36 -4.65 (-1.38%)
Closing price 08/14/2026 04:00 PM Eastern
Extended Trading
$332.02 -0.34 (-0.10%)
As of 08/14/2026 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

LRCX Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2026$270.00$0.154Put1475401169
(-58)		69.24%
(-9.21%)		-0.01393255
8/21/2026$270.00$62.331Call1 - - 609
(+0)		69.24%
(-9.14%)		0.9860911
8/21/2026$275.00$0.200Put37157342
(-1)		66.30%
(-10.19%)		-0.01816222
8/21/2026$275.00$57.380Call21 - 43
(+17)		66.30%
(-10.19%)		0.9818682
8/21/2026$280.00$0.270Put1597852947
(-166)		63.78%
(-10.98%)		-0.02448962
8/21/2026$282.50$0.319Put137118358
(+18)		62.68%
(-11.34%)		-0.02874225
8/21/2026$285.00$0.380Put34916285657
(+101)		61.69%
(-11.67%)		-0.03393562
8/21/2026$285.00$47.568Call32 - 172
(+0)		61.69%
(-11.67%)		0.9661382
8/21/2026$287.50$0.456Put1205053154
(+25)		60.79%
(-11.96%)		-0.04023118
8/21/2026$290.00$0.551Put30465782252
(+31)		61.22%
(-10.99%)		-0.047833189
8/21/2026$290.00$42.655Call3 - - 802
(-2)		59.97%
(-12.28%)		0.9520143
8/21/2026$292.50$0.668Put15210337144
(+7)		62.69%
(-9.06%)		-0.05694526
8/21/2026$295.00$0.813Put2018950253
(+9)		58.67%
(-12.63%)		-0.06779549
8/21/2026$295.00$38.009Call1 - - 41
(+0)		58.67%
(-12.59%)		0.9323791
8/21/2026$297.50$0.991Put19176 - 449
(+6)		58.13%
(-12.73%)		-0.08059925
8/21/2026$300.00$1.209Put38580191210
(-97)		57.67%
(-13.40%)		-0.095583210
8/21/2026$300.00$33.408Call14 - - 1794
(-9)		57.67%
(-12.82%)		0.9046879
8/21/2026$302.50$1.472Put23103146
(-2)		57.30%
(-12.87%)		-0.11291915
8/21/2026$302.50$31.173Call1 - - 232
(+0)		57.30%
(-12.90%)		0.88741
8/21/2026$305.00$1.790Put64286246
(+20)		56.99%
(-12.89%)		-0.13278747
8/21/2026$305.00$28.991Call3 - - 140
(+0)		56.99%
(-12.89%)		0.8676232
8/21/2026$307.50$2.181Put336297
(+1)		56.75%
(-12.89%)		-0.15602514
8/21/2026$307.50$26.871Call40 - 25250
(-15)		56.76%
(-12.86%)		0.8452484
8/21/2026$310.00$2.616Put61447621565
(+13)		56.59%
(-12.80%)		-0.18031204
8/21/2026$310.00$24.819Call11324988
(-3)		56.59%
(-12.82%)		0.82028910
8/21/2026$312.50$3.139Put321612203
(+8)		56.48%
(-12.72%)		-0.20789814
8/21/2026$312.50$22.842Call3 - 2216
(+0)		56.48%
(-12.73%)		0.7927983
8/21/2026$315.00$3.743Put1253845408
(+6)		56.41%
(-12.61%)		-0.23788539
8/21/2026$315.00$20.947Call48 - 42228
(-7)		56.41%
(-12.62%)		0.76295210
8/21/2026$317.50$4.435Put94 - 2357
(+2169)		56.38%
(-12.50%)		-0.2700199
8/21/2026$317.50$19.138Call40122182
(-1)		56.38%
(-12.50%)		0.73096216
8/21/2026$320.00$5.216Put9322341126
(-18)		56.37%
(-12.38%)		-0.30400352
8/21/2026$320.00$17.418Call137672084
(-61)		56.37%
(-12.38%)		0.69711925
8/21/2026$322.50$6.091Put46928116
(+59)		56.38%
(-12.28%)		-0.3395722
8/21/2026$322.50$15.792Call19 - 2458
(+9)		56.38%
(-12.28%)		0.6617378
8/21/2026$325.00$7.060Put34027737191
(+45)		56.40%
(-12.19%)		-0.37629750
8/21/2026$325.00$14.260Call1111930280
(+20)		56.40%
(-12.18%)		0.62515449
8/21/2026$327.50$8.127Put732436120
(+8)		56.42%
(-12.11%)		-0.4139451
8/21/2026$327.50$12.824Call2644104
(+2)		56.42%
(-12.11%)		0.58772611
8/21/2026$330.00$9.289Put507189682128
(+1076)		61.16%
(-7.35%)		-0.45201559
Your book is inside (Ad)

The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. They don't know the rules. They don't know what to avoid. And they hand their account to Wall Street on a silver platter. Normally $29.97. Free today.tc pixel

Download your copy now.
8/21/2026$330.00$11.485Call213511171996
(-362)		56.44%
(-12.06%)		0.54980470
8/21/2026$332.50$10.551Put1781515073
(+22)		61.32%
(-7.18%)		-0.49029899
8/21/2026$332.50$10.243Call16840117127
(+1)		56.47%
(-12.03%)		0.51174851
8/21/2026$335.00$11.907Put1071756105
(+12)		56.50%
(-12.02%)		-0.52831945
8/21/2026$335.00$9.096Call58177437248
(+24)		56.50%
(-12.02%)		0.473911164
8/21/2026$337.50$13.361Put28421203
(+69)		56.54%
(-12.02%)		-0.565814
8/21/2026$337.50$8.045Call1182768127
(+13)		56.54%
(-12.02%)		0.4366441
8/21/2026$340.00$14.907Put5015221632
(+5)		56.59%
(-12.04%)		-0.60237631
8/21/2026$340.00$7.087Call356632421872
(-35)		56.59%
(-12.04%)		0.400264120
8/21/2026$342.50$16.544Put94116
(+16)		56.66%
(-12.07%)		-0.6377397
8/21/2026$342.50$6.219Call4311828
(+28)		56.66%
(-12.07%)		0.36509327
8/21/2026$345.00$18.268Put10 - - 49
(+2)		56.74%
(-12.08%)		-0.67163610
8/21/2026$345.00$5.438Call270251972122
(+1911)		56.74%
(-12.09%)		0.33140184
8/21/2026$347.50$4.739Call243218
(+18)		56.85%
(-12.12%)		0.29942218
8/21/2026$350.00$21.961Put224 - 1588
(+12)		56.98%
(-12.14%)		-0.7340649
8/21/2026$350.00$4.118Call373208653692
(+215)		56.26%
(-12.85%)		0.269344154
8/21/2026$352.50$23.919Put1 - 10
(+0)		57.14%
(-12.14%)		-0.7622541
8/21/2026$352.50$3.569Call211268
(+8)		57.14%
(-12.16%)		0.24137
8/21/2026$355.00$25.943Put191228
(+0)		57.33%
(-12.14%)		-0.78836112
8/21/2026$355.00$3.087Call15153272496
(+1869)		57.33%
(-12.16%)		0.21538148
8/21/2026$360.00$30.170Put190125327
(-5)		57.81%
(-12.12%)		-0.83404311
8/21/2026$360.00$2.300Call15863241558
(-10)		57.81%
(-12.12%)		0.16998968
8/21/2026$365.00$34.675Put1 - - 21
(+1)		58.44%
(-11.97%)		-0.8719891
8/21/2026$365.00$1.709Call6110201700
(+1106)		58.43%
(-12.01%)		0.13292232
8/21/2026$370.00$1.273Call691108652295
(+38)		59.19%
(-11.80%)		0.103421237
8/21/2026$375.00$43.870Put6 - - 28
(+1)		60.11%
(-11.48%)		-0.9239361
8/21/2026$375.00$0.954Call592813399
(+33)		60.11%
(-11.48%)		0.0804430
8/21/2026$380.00$48.655Put2 - - 198
(+0)		61.20%
(-11.05%)		-0.9414931
8/21/2026$380.00$0.724Call209150451422
(+33)		61.20%
(-11.05%)		0.06285144
8/21/2026$385.00$53.501Put1 - - 2
(+0)		62.46%
(-10.48%)		-0.9546941
8/21/2026$385.00$0.559Call5217322198
(+4)		62.46%
(-10.48%)		0.04956421
8/21/2026$390.00$58.394Put1 - - 204
(+0)		63.90%
(-9.77%)		-0.964451
8/21/2026$390.00$0.440Call63534604
(+44)		63.90%
(-9.77%)		0.03960813
8/21/2026$395.00$0.355Call4822406891
(+57)		65.52%
(-8.92%)		0.032193145
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:LRCX) was last updated on 8/16/2026 by MarketBeat.com Staff.
From Our Partners
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
Ray Dalio: Buy Gold. Get Paid.
Ray Dalio, founder of Bridgewater Associates, is urging investors to hold 15% of their portfolio in gold and c...
Investors Alley | Sponsoredtc pixel
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
These gold assets are priced for $1,800 gold [it's over $4,000]
Gold's major miners are generating record free cash flow, with margins as high as 75 percent even after gold's...
Golden Portfolio | Sponsoredtc pixel
"Second Wave” Hitting Iran Soon? Wall Street Issues Warning
Analysts at Goldman Sachs and Morgan Stanley are warning that a quiet domestic threat - unrelated to overseas ...
TradeSmith | Sponsoredtc pixel
Nvidia's CEO says this small device is critical for AI growth
A tiny glass device smaller than a fingertip could redefine AI hardware. Nvidia CEO Jensen Huang calls it esse...
Brownstone Research | Sponsoredtc pixel