Free Trial

Lam Research (LRCX) Options Chain & Prices

Lam Research logo
$96.96 -0.82 (-0.84%)
Closing price 07/25/2025 04:00 PM Eastern
Extended Trading
$97.06 +0.11 (+0.11%)
As of 07/25/2025 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 Polygon.io. Learn more.

LRCX Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/1/2025$78.00$0.072Put7 - 72
(+0)
77.69%
(-2.28%)
-0.0190331
8/1/2025$79.00$0.082Put10 - 101
(+0)
75.19%
(-2.05%)
-0.0218241
8/1/2025$80.00$0.093Put10 - 1171
(+0)
72.78%
(-1.86%)
-0.0251982
8/1/2025$80.00$17.140Call1 - 11
(+0)
72.78%
(-1.88%)
0.9750681
8/1/2025$82.00$15.173Call1 - - 10
(+0)
68.24%
(-1.67%)
0.9658971
8/1/2025$83.00$14.197Call4 - 44
(+0)
66.15%
(-1.67%)
0.959594
8/1/2025$84.00$0.176Put44 - 16
(+0)
64.21%
(-1.72%)
-0.0486642
8/1/2025$84.00$13.226Call3 - 34
(+0)
64.21%
(-1.74%)
0.9516921
8/1/2025$85.00$0.213Put6641251
(+1)
62.44%
(-1.84%)
-0.0586498
8/1/2025$85.00$12.264Call7 - 65
(+0)
62.44%
(-1.85%)
0.9417353
8/1/2025$86.00$0.262Put107813109
(+5)
60.85%
(-1.98%)
-0.07125918
8/1/2025$86.00$11.313Call10 - 1024
(+0)
60.85%
(-2.00%)
0.9291945
8/1/2025$87.00$0.325Put152278
(+50)
59.47%
(-2.13%)
-0.0870825
8/1/2025$88.00$0.408Put545122664
(+1)
58.28%
(-2.24%)
-0.10674910
8/1/2025$88.00$9.461Call2 - - 37
(+0)
58.28%
(-2.25%)
0.8938622
8/1/2025$89.00$0.516Put5634273
(+4)
57.29%
(-2.31%)
-0.13088710
8/1/2025$89.00$8.569Call84411
(+8)
57.29%
(-2.32%)
0.8698675
8/1/2025$90.00$0.654Put74313130
(+0)
56.48%
(-2.34%)
-0.15990817
8/1/2025$90.00$7.707Call14 - - 45
(+0)
56.48%
(-2.34%)
0.8410032
8/1/2025$91.00$0.828Put309423224
(+1)
55.85%
(-2.30%)
-0.19400817
8/1/2025$91.00$6.881Call15 - 1531
(+0)
55.85%
(-2.30%)
0.8070622
8/1/2025$92.00$1.043Put322434247
(+120)
55.35%
(-2.21%)
-0.23322831
8/1/2025$92.00$6.097Call61115032
(+3)
54.80%
(-2.75%)
0.768116
8/1/2025$93.00$1.306Put145912787
(+5)
54.96%
(-2.08%)
-0.27714841
8/1/2025$93.00$5.358Call3863241
(+0)
54.96%
(-2.08%)
0.724475
8/1/2025$94.00$1.619Put76383150
(+4)
54.66%
(-1.94%)
-0.32511531
8/1/2025$94.00$4.670Call413125
(+19)
54.66%
(-1.94%)
0.6768122
8/1/2025$95.00$1.984Put557211003098
(-4)
54.42%
(-1.79%)
-0.376268116
8/1/2025$95.00$4.035Call813543183
(+5)
54.42%
(-1.79%)
0.62597621
8/1/2025$96.00$2.405Put94140297
(+100)
54.20%
(-1.66%)
-0.42968828
8/1/2025$96.00$3.454Call33519812
(+10)
54.20%
(-1.66%)
0.57292314
8/1/2025$97.00$2.880Put6489820227
(+21)
53.99%
(-1.57%)
-0.4843734
8/1/2025$97.00$2.927Call29329207305
(+40)
53.99%
(-1.57%)
0.51865490
8/1/2025$98.00$3.409Put812052237
(+112)
53.76%
(-1.51%)
-0.53928728
8/1/2025$98.00$2.454Call1021373292
(+86)
53.76%
(-1.51%)
0.4641545
8/1/2025$99.00$3.991Put21 - 153
(+17)
53.50%
(-1.51%)
-0.5935272
8/1/2025$99.00$2.034Call571026164
(+55)
53.50%
(-1.51%)
0.4103325
8/1/2025$100.00$4.624Put64 - 157
(+67)
53.20%
(-1.56%)
-0.6462724
8/1/2025$100.00$1.663Call1725944695
(+80)
53.38%
(-1.37%)
0.35803248
8/1/2025$101.00$5.306Put32 - 31
(+10)
52.86%
(-1.64%)
-0.6967053
Trump’s $100 Trillion Land Rush Is On (Ad)

What Is "The US: IPO"? You won't hear this on CNBC... but the government may soon open up hundreds of trillions in oil, gas, lithium, and land rights. Whitney Tilson breaks it all down, and shows how everyday Americans can grab a stake. His urgent new briefing explains "The US: IPO"... and how to get in before the looming federal deadline.

Click here now to discover the full story and how to stake your claim before this land rush goes ful
8/1/2025$101.00$1.342Call783634250
(+84)
52.86%
(-1.64%)
0.30804723
8/1/2025$102.00$6.035Put25 - - 143
(+56)
52.50%
(-1.74%)
-0.7440495
8/1/2025$102.00$1.067Call2817066650
(+172)
52.50%
(-1.48%)
0.26112892
8/1/2025$103.00$6.809Put1615 - 180
(+5)
52.13%
(-1.84%)
-0.7876245
8/1/2025$103.00$0.836Call21843159318
(+23)
52.13%
(-1.84%)
0.21796639
8/1/2025$104.00$0.645Call1401021138
(+37)
51.78%
(-1.90%)
0.17914736
8/1/2025$105.00$8.476Put9 - - 44
(+0)
51.48%
(-1.92%)
-0.8613142
8/1/2025$105.00$0.492Call269184274677
(+50)
51.48%
(-1.92%)
0.14509144
8/1/2025$106.00$0.372Call2 - 194
(+11)
51.26%
(-1.87%)
0.1159712
8/1/2025$107.00$0.279Call312 - 256455
(+2)
51.13%
(-1.77%)
0.09167511
8/1/2025$108.00$11.209Put26 - - 1
(+0)
51.10%
(-1.66%)
-0.9349535
8/1/2025$108.00$0.208Call18631129231
(+5)
51.10%
(-1.66%)
0.07183127
8/1/2025$109.00$0.155Call1912 - 440
(+0)
51.16%
(-1.55%)
0.0559129
8/1/2025$110.00$0.115Call16 - 7320
(+13)
51.31%
(-1.49%)
0.04333710
8/1/2025$111.00$0.086Call2121 - 30
(+0)
51.55%
(-1.49%)
0.0335112
8/1/2025$112.00$0.064Call211156
(+135)
51.86%
(-1.56%)
0.0258962
8/1/2025$113.00$16.073Put26 - - 7
(+0)
52.24%
(-1.69%)
-0.9850295
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:LRCX) was last updated on 7/26/2025 by MarketBeat.com Staff
From Our Partners