Lam Research (LRCX) Options Chain & Prices

$894.64

+10.52 (+1.19%)

(As of 07/26/2024 ET)

Compare

LRCX Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
8/2/2024	$720.00	$0.301	Put	20	15	2	102 (+2)	68.76% (+1.26%)	-0.010535	10
8/2/2024	$730.00	$0.398	Put	5	4	1	9 (+8)	67.38% (+1.50%)	-0.01376	5
8/2/2024	$740.00	$0.546	Put	12	2	-	3 (+0)	66.40% (+1.73%)	-0.018424	3
8/2/2024	$750.00	$0.764	Put	19	10	2	15 (+2)	65.71% (+1.90%)	-0.024945	11
8/2/2024	$760.00	$1.074	Put	5	2	2	22 (+1)	65.22% (+2.00%)	-0.033742	5
8/2/2024	$770.00	$1.502	Put	1	1	-	30 (+18)	64.85% (+2.04%)	-0.045215	1
Get the Latest News and Ratings for LRCX and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Lam Research and its competitors with MarketBeat's FREE daily newsletter.
8/2/2024	$780.00	$2.075	Put	7	-	4	9 (+0)	64.53% (+2.03%)	-0.05971	6
8/2/2024	$790.00	$2.820	Put	37	4	10	17 (+16)	64.20% (+1.97%)	-0.077547	13
8/2/2024	$800.00	$3.769	Put	33	4	25	63 (+44)	63.85% (+1.89%)	-0.098981	24
8/2/2024	$810.00	$4.951	Put	36	-	17	18 (+5)	63.45% (+1.79%)	-0.124213	17
8/2/2024	$820.00	$6.400	Put	23	5	11	36 (+0)	62.99% (+1.69%)	-0.153401	9
8/2/2024	$830.00	$8.158	Put	61	-	2	56 (+1)	62.49% (+1.58%)	-0.186735	10
8/2/2024	$830.00	$71.852	Call	15	-	15	44 (+14)	62.49% (+1.58%)	0.814024	2
8/2/2024	$840.00	$10.271	Put	16	1	15	57 (+18)	61.98% (+1.47%)	-0.224313	7
8/2/2024	$845.00	$11.476	Put	5	1	1	32 (+17)	61.73% (+1.42%)	-0.244647	5
8/2/2024	$850.00	$12.795	Put	12	9	1	28 (+4)	61.49% (+1.37%)	-0.26608	7
8/2/2024	$850.00	$56.490	Call	6	-	6	2 (+0)	61.49% (+1.37%)	0.735134	5
8/2/2024	$855.00	$14.229	Put	10	6	2	2 (+1)	61.92% (+1.98%)	-0.288457	10
8/2/2024	$860.00	$15.787	Put	19	5	2	63 (+11)	61.06% (+1.27%)	-0.311763	13
8/2/2024	$865.00	$17.479	Put	2	-	1	51 (+0)	60.89% (+1.22%)	-0.335962	2
8/2/2024	$870.00	$19.302	Put	27	11	2	40 (+26)	60.73% (+1.17%)	-0.360848	16
8/2/2024	$870.00	$42.989	Call	15	12	3	1 (+0)	61.64% (+2.08%)	0.640916	14
8/2/2024	$875.00	$21.268	Put	20	2	3	86 (+19)	60.60% (+1.12%)	-0.3864	16
8/2/2024	$880.00	$23.373	Put	20	4	1	45 (+4)	60.49% (+1.08%)	-0.412429	12
8/2/2024	$880.00	$37.048	Call	1	-	1	1 (+0)	60.49% (+1.08%)	0.589678	1
8/2/2024	$885.00	$25.615	Put	14	1	1	19 (+4)	60.39% (+1.04%)	-0.43878	10
8/2/2024	$890.00	$28.004	Put	20	7	2	26 (+12)	60.31% (+0.99%)	-0.465413	12
8/2/2024	$890.00	$31.666	Call	26	14	12	3 (+3)	60.31% (+1.03%)	0.53704	21
8/2/2024	$895.00	$30.525	Put	35	11	5	16 (+7)	60.24% (+0.95%)	-0.492092	21
8/2/2024	$895.00	$29.180	Call	22	12	9	7 (+7)	60.95% (+1.67%)	0.510533	17
8/2/2024	$900.00	$33.181	Put	90	5	44	57 (-6)	60.16% (+0.92%)	-0.518738	31
8/2/2024	$900.00	$26.829	Call	99	18	77	20 (+12)	59.88% (+0.63%)	0.484061	45
8/2/2024	$905.00	$35.973	Put	20	17	3	15 (+9)	60.09% (+0.88%)	-0.545255	14
8/2/2024	$905.00	$24.609	Call	45	6	22	23 (+19)	60.09% (+0.88%)	0.457736	34
8/2/2024	$910.00	$38.889	Put	8	1	6	20 (+15)	60.01% (+0.84%)	-0.571499	6
8/2/2024	$910.00	$22.517	Call	30	16	8	12 (+12)	60.01% (+0.84%)	0.431676	18
8/2/2024	$912.50	$40.394	Put	1	-	1	5 (+5)	59.97% (+0.82%)	-0.584496	1
8/2/2024	$912.50	$21.518	Call	16	1	15	6 (+6)	59.97% (+0.82%)	0.418772	7
8/2/2024	$915.00	$41.936	Put	4	-	-	26 (+1)	59.93% (+0.80%)	-0.597402	3
8/2/2024	$915.00	$20.550	Call	4	3	1	14 (+13)	59.93% (+0.80%)	0.405965	4
Get out of cash before the Fed's next meeting (Ad) "How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all $20,000 of his wife's 401k into shares of just ONE stock. Everyone on Wall Street said he was crazy. But a year later, that $20,000 in his wife's account was worth $120,000. Today, he says: "If you thought the dot-com mania was intense, what's about to happen in the coming weeks could be even crazier and could open up a new window of opportunity for 500%-plus gains." Click here now to watch this exclusive interview
8/2/2024	$917.50	$43.505	Put	1	-	1	1 (+1)	59.89% (+0.77%)	-0.610189	1
8/2/2024	$917.50	$19.612	Call	5	2	3	2 (+2)	59.89% (+0.77%)	0.393269	3
8/2/2024	$920.00	$18.703	Call	217	4	10	11 (+7)	60.16% (+1.07%)	0.380696	14
8/2/2024	$922.50	$17.825	Call	5	-	5	36 (+36)	59.79% (+0.73%)	0.368258	3
8/2/2024	$925.00	$48.386	Put	6	1	-	46 (-1)	59.74% (+0.71%)	-0.647788	3
8/2/2024	$925.00	$16.977	Call	7	5	2	47 (+39)	59.74% (+0.71%)	0.355966	6
8/2/2024	$930.00	$51.793	Put	12	-	-	64 (-5)	59.63% (+0.66%)	-0.672088	5
8/2/2024	$930.00	$15.366	Call	43	16	3	66 (+53)	59.63% (+0.66%)	0.331841	21
8/2/2024	$932.50	$14.602	Call	1	-	1	0 (+0)	59.58% (+0.63%)	0.320031	1
8/2/2024	$935.00	$13.867	Call	16	11	4	24 (-1)	59.52% (+0.60%)	0.308406	5
8/2/2024	$940.00	$58.934	Put	7	-	-	23 (+0)	59.40% (+0.54%)	-0.718598	4
8/2/2024	$940.00	$12.478	Call	84	24	10	10 (+1)	59.40% (+0.54%)	0.285742	19
8/2/2024	$945.00	$11.194	Call	53	30	3	17 (+8)	59.28% (+0.48%)	0.263899	28
8/2/2024	$950.00	$66.508	Put	15	-	-	77 (+10)	59.15% (+0.42%)	-0.761762	7
8/2/2024	$950.00	$10.013	Call	53	12	20	63 (+35)	59.15% (+0.42%)	0.242955	39
8/2/2024	$955.00	$70.446	Put	5	-	-	62 (+4)	59.03% (+0.34%)	-0.781924	1
8/2/2024	$955.00	$8.932	Call	20	13	5	34 (+6)	59.03% (+0.34%)	0.222966	14
8/2/2024	$960.00	$7.944	Call	22	9	2	12 (+1)	58.90% (+0.27%)	0.203965	10
8/2/2024	$965.00	$7.047	Call	15	12	3	39 (+1)	58.79% (+0.19%)	0.186013	6
8/2/2024	$970.00	$6.235	Call	18	7	5	28 (+5)	58.68% (+0.28%)	0.16913	11
8/2/2024	$975.00	$5.504	Call	15	1	1	47 (+1)	58.59% (+0.03%)	0.153328	7
8/2/2024	$980.00	$4.849	Call	18	7	8	73 (+13)	58.51% (-0.06%)	0.138634	7
8/2/2024	$985.00	$4.264	Call	14	-	4	67 (+11)	58.45% (-0.15%)	0.125028	5
8/2/2024	$990.00	$100.417	Put	14	-	-	64 (-1)	58.41% (-0.23%)	-0.893401	3
8/2/2024	$990.00	$3.744	Call	14	4	8	17 (+0)	58.41% (-0.23%)	0.112498	7
8/2/2024	$995.00	$3.284	Call	45	4	40	32 (+4)	58.39% (-0.32%)	0.101033	22
8/2/2024	$1,000.00	$109.600	Put	3	-	-	95 (+25)	58.40% (-0.40%)	-0.915407	2
8/2/2024	$1,000.00	$2.879	Call	107	32	49	154 (+63)	59.58% (+0.78%)	0.090583	55
8/2/2024	$1,005.00	$2.523	Call	17	3	4	58 (+0)	58.44% (-0.48%)	0.08111	6
8/2/2024	$1,010.00	$2.212	Call	8	4	2	60 (+3)	58.50% (-0.56%)	0.072574	8
8/2/2024	$1,015.00	$1.941	Call	2	1	1	29 (+6)	58.61% (-0.63%)	0.064907	2
8/2/2024	$1,020.00	$1.705	Call	4	3	1	24 (-2)	58.74% (-0.69%)	0.058053	4
8/2/2024	$1,025.00	$133.339	Put	1	-	1	6 (-1)	58.92% (-0.75%)	-0.95398	1
8/2/2024	$1,025.00	$1.501	Call	8	2	6	34 (+4)	58.92% (-0.75%)	0.051958	4
8/2/2024	$1,030.00	$1.325	Call	20	14	-	37 (+24)	60.70% (+0.78%)	0.04655	13
8/2/2024	$1,035.00	$1.173	Call	6	1	4	26 (+1)	59.38% (-0.84%)	0.041766	5
8/2/2024	$1,040.00	$147.940	Put	1	-	-	38 (+4)	59.67% (-0.86%)	-0.968017	1
8/2/2024	$1,040.00	$1.041	Call	9	2	-	12 (+1)	59.67% (-0.86%)	0.037552	8
8/2/2024	$1,045.00	$152.844	Put	2	-	-	7 (+0)	60.00% (-0.88%)	-0.971575	1
8/2/2024	$1,050.00	$157.762	Put	1	-	-	1 (-24)	60.38% (-0.89%)	-0.974678	1
8/2/2024	$1,050.00	$0.832	Call	18	3	8	30 (+4)	60.38% (-0.89%)	0.030589	16
8/2/2024	$1,055.00	$162.695	Put	7	7	-	13 (-4)	60.79% (-0.88%)	-0.977377	1
8/2/2024	$1,055.00	$0.748	Call	11	-	1	22 (-1)	60.79% (-0.88%)	0.027729	10
8/2/2024	$1,060.00	$167.637	Put	2	2	-	4 (-11)	61.24% (-0.87%)	-0.979722	1
8/2/2024	$1,060.00	$0.676	Call	22	2	20	25 (+1)	61.24% (-0.87%)	0.025221	3
8/2/2024	$1,062.50	$0.644	Call	1	1	-	2 (+1)	61.48% (-0.86%)	0.024085	1
8/2/2024	$1,065.00	$172.588	Put	2	-	-	2 (-4)	61.72% (-0.84%)	-0.981764	2
8/2/2024	$1,065.00	$0.614	Call	8	2	-	12 (+0)	61.72% (-0.84%)	0.023021	3
8/2/2024	$1,067.50	$0.586	Call	2	1	1	12 (+0)	61.98% (-0.83%)	0.022023	2
8/2/2024	$1,070.00	$0.560	Call	14	3	5	47 (+10)	62.25% (-0.81%)	0.021086	10
Get out of cash before the Fed's next meeting (Ad) "How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all $20,000 of his wife's 401k into shares of just ONE stock. Everyone on Wall Street said he was crazy. But a year later, that $20,000 in his wife's account was worth $120,000. Today, he says: "If you thought the dot-com mania was intense, what's about to happen in the coming weeks could be even crazier and could open up a new window of opportunity for 500%-plus gains." Click here now to watch this exclusive interview