Free Trial
→ Trump’s $100 Trillion Land Rush Is On (From Stansberry Research) (Ad) Free LRCX Stock Alerts

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.
Compare

LRCX Put and Call Options List

Export to Excel
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

Related Companies
Options Chain Tools

This page (NASDAQ:LRCX) was last updated on 7/26/2025 by MarketBeat.com Staff
From Our Partners
Why AMZN, GOOG, MSFT might destroy NVDA
Investing Legend Hints the End May be Near for These 3 Iconic Stocks Futurist Eric Fry say Amazon, Tesla an...
InvestorPlace | Sponsored
Critical AI announcement set to ignite AI 2.0
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsored
BREAKING: The House just passed 3 pro-crypto bills!
THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here.
Crypto 101 Media | Sponsored
Forget Nvidia, This “Ghost Town” Company Holds the Key to the AI Boom
Cold War Discovery Could Unlock $100 Trillion in Wealth Jeff recently traveled to an American ghost town to...
Brownstone Research | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
URGENT: Trump Could Buy 1,000,000 Bitcoins TOMORROW?
According to one report, senior officials and crypto insiders recently discussed Bitcoin accumulation at the h...
Paradigm Press | Sponsored
A new rule goes live in July — and the banks are quietly cashing in
A little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...
American Alternative | Sponsored
Buffett to put 90% of his money in this one stock?
CPA and CFA says you have WAY too many stocks - just buy these 3 After years working at the biggest accoun...
Altimetry | Sponsored