Free Trial
→ Trump’s national nightmare is here (From Porter & Company) (Ad)tc pixel Free LRCX Stock Alerts

Lam Research (LRCX) Options Chain & Prices

Lam Research logo
$101.64 +1.22 (+1.21%)
As of 11:34 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

LRCX Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/5/2025$85.00$0.016Put5 - - 67
(+0)		130.95%
(+45.05%)		-0.0072742
9/5/2025$86.00$14.504Call2 - 23
(+0)		123.68%
(+42.90%)		0.9917941
9/5/2025$87.00$13.506Call7 - 72
(+0)		116.49%
(+40.87%)		0.9907974
9/5/2025$88.00$0.020Put43124
(+0)		109.40%
(+38.96%)		-0.0103294
9/5/2025$88.00$12.507Call4316
(+0)		109.40%
(+38.93%)		0.9895552
9/5/2025$89.00$0.022Put10 - - 60
(+0)		102.40%
(+37.04%)		-0.01191
9/5/2025$89.00$11.510Call7127
(+0)		102.40%
(+37.01%)		0.9879843
9/5/2025$90.00$0.024Put10 - 2229
(+3)		95.49%
(+35.04%)		-0.0139256
9/5/2025$90.00$10.513Call302842
(-3)		95.49%
(+35.01%)		0.9859594
9/5/2025$91.00$0.027Put17 - 17131
(-10)		88.67%
(+32.78%)		-0.0165996
9/5/2025$92.00$0.032Put44 - 43156
(+2)		81.94%
(+30.05%)		-0.02020818
9/5/2025$93.00$0.037Put20218381
(+84)		75.28%
(+26.72%)		-0.0252128
9/5/2025$94.00$0.045Put14 - 12539
(-51)		68.71%
(+22.76%)		-0.0324146
9/5/2025$94.00$6.535Call1 - - 19
(+1)		68.71%
(+22.76%)		0.9674691
9/5/2025$95.00$0.058Put4783021151072
(+23)		62.32%
(+18.35%)		-0.04341947
9/5/2025$95.00$5.548Call1022129
(+6)		62.32%
(+18.35%)		0.9564656
9/5/2025$96.00$0.079Put41223426
(-93)		56.38%
(+13.88%)		-0.06183224
9/5/2025$96.00$4.570Call2471188
(+3)		56.38%
(+13.88%)		0.9380518
9/5/2025$97.00$0.122Put40119333
(-11)		51.38%
(+9.95%)		-0.09556828
9/5/2025$97.00$3.613Call39206236
(+26)		51.38%
(+9.95%)		0.90431630
9/5/2025$98.00$0.210Put1681086438
(+4)		47.69%
(+7.11%)		-0.15821827
9/5/2025$98.00$2.702Call662617357
(+42)		47.69%
(+7.11%)		0.84166634
9/5/2025$99.00$0.388Put31510218
(-1)		45.31%
(+5.43%)		-0.26368912
9/5/2025$99.00$1.880Call1084238218
(+139)		45.31%
(+5.43%)		0.73620547
9/5/2025$100.00$0.706Put801231305
(-7)		44.00%
(+4.57%)		-0.41246234
9/5/2025$100.00$1.198Call1,4841862292104
(-249)		44.00%
(+4.57%)		0.587517498
9/5/2025$101.00$1.202Put961404
(+0)		43.52%
(+3.99%)		-0.5820065
9/5/2025$101.00$0.694Call30318376453
(+239)		43.52%
(+3.99%)		0.41852463
9/5/2025$102.00$1.878Put2 - 1364
(-2)		43.81%
(+3.30%)		-0.7365512
9/5/2025$102.00$0.369Call32864109653
(+273)		44.82%
(+4.31%)		0.26554979
9/5/2025$103.00$2.699Put11 - 1089
(-8)		44.92%
(+2.53%)		-0.8502263
9/5/2025$103.00$0.187Call1,331350236757
(-10)		44.92%
(+2.52%)		0.154263217
9/5/2025$104.00$3.613Put1 - - 35
(-5)		46.99%
(+2.05%)		-0.9192341
9/5/2025$104.00$0.097Call2672821221
(+7)		46.99%
(+2.05%)		0.087045208
9/5/2025$105.00$4.575Put3 - 143
(-5)		50.06%
(+2.18%)		-0.955482
9/5/2025$105.00$0.055Call4871917970
(-15)		50.06%
(+2.16%)		0.051107199
9/5/2025$106.00$0.035Call912239177
(-1)		53.92%
(+2.90%)		0.03238923
9/5/2025$107.00$6.549Put5 - 50
(-14)		58.16%
(+3.99%)		-0.9832742
9/5/2025$107.00$0.024Call2312162
(-1)		58.16%
(+3.97%)		0.0219866
9/5/2025$108.00$0.018Call13 - 2238
(+0)		62.49%
(+5.13%)		0.0156314
9/5/2025$110.00$9.540Put1 - 11
(+0)		70.89%
(+7.34%)		-0.9945961
9/5/2025$110.00$0.010Call87 - 167
(+17)		70.89%
(+7.32%)		0.008594
9/5/2025$111.00$10.539Put2 - 20
(+0)		74.94%
(+8.34%)		-0.9961092
9/5/2025$114.00$13.537Put1 - 10
(+0)		86.48%
(+11.02%)		-0.998421
9/5/2025$115.00$14.536Put26 - - 5
(+0)		90.16%
(+11.84%)		-0.998811
9/5/2025$115.00$0.003Call1 - 152
(+0)		90.16%
(+11.84%)		0.0025761
9/5/2025$116.00$15.536Put3 - 30
(+0)		93.76%
(+12.62%)		-0.9990931
9/5/2025$116.00$0.003Call1 - - 5
(+0)		93.76%
(+12.60%)		0.0020991
9/5/2025$117.00$16.536Put1 - 10
(+0)		97.29%
(+13.38%)		-0.9992861
9/5/2025$117.00$0.002Call2 - - 1
(+0)		97.29%
(+13.36%)		0.0017262
9/5/2025$118.00$0.002Call1 - - 2
(+0)		100.76%
(+14.09%)		0.0014321
9/5/2025$120.00$0.001Call1 - - 21
(+0)		107.51%
(+15.48%)		0.0010081
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 9/5/2025 by MarketBeat.com Staff
From Our Partners
“Sell Nvidia before earnings”
Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...
InvestorPlace | Sponsoredtc pixel
How “Trump’s New Dollar” Could Impact Your Wealth
President Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...
Brownstone Research | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel
Retire Comfortably with These New Monthly Income ETFs?
Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...
Investors Alley | Sponsoredtc pixel
What's the Best Way to Lower RMD Taxes?
Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...
SmartAsset | Sponsoredtc pixel
Warren Buffett Issues Cryptic Warning on U.S. Dollar
Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...
Banyan Hill Publishing | Sponsoredtc pixel
One tiny company just cracked Google’s $19B problem
For decades, this “AI metal” was trapped in labs, too slow and expensive to ever reach mass production. The...
True Market Insiders | Sponsoredtc pixel
What Steve Bannon revealed about Trump’s gold play
A Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...
Reagan Gold Group | Sponsoredtc pixel