LRCX Options Chain
Underlying $272.20Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
79 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $170.00 | 98.92 | 101.10 | 104.15 | 1 | 2 | 224.6% |
| $180.00 | 88.43 | 91.05 | 94.45 | 1 | 2 | 209.2% |
| $185.00 | 83.90 | 86.10 | 89.20 | 1 | 1 | 190.6% |
| $190.00 | 78.45 | 81.15 | 84.20 | 1 | 4 | 180.9% |
| $195.00 | 73.74 | 76.10 | 79.20 | 1 | 6 | 168.0% |
| $200.00 | 68.95 | 71.10 | 74.20 | 1 | 3 | 156.9% |
| $205.00 | 63.92 | 66.10 | 69.20 | 1 | 4 | 146.1% |
| $210.00 | 58.73 | 61.20 | 64.25 | 1 | 2 | 139.4% |
| $215.00 | 129.30 | 56.20 | 59.30 | - | 1 | 129.8% |
| $230.00 | 42.00 | 41.55 | 44.70 | 1 | 3 | 110.2% |
| $235.00 | 39.00 | 36.90 | 40.00 | 10 | 2 | 106.8% |
| $240.00 | 39.00 | 32.35 | 35.45 | 33 | 4 | 103.9% |
| $245.00 | 36.46 | 27.90 | 31.15 | 1 | 1 | 101.5% |
| $250.00 | 27.02 | 23.80 | 25.95 | 19 | 70 | 93.0% |
| $255.00 | 16.24 | 20.40 | 22.20 | 6 | 17 | 95.8% |
| $257.50 | 18.25 | 18.85 | 21.15 | - | 10 | 100.8% |
| $260.00 | 18.98 | 16.90 | 18.50 | 9 | 517 | 94.5% |
| $262.50 | 17.50 | 15.35 | 16.85 | 8 | 22 | 94.5% |
| $265.00 | 18.35 | 13.80 | 15.30 | 9 | 125 | 94.2% |
| $267.50 | 14.40 | 12.50 | 13.90 | 37 | 59 | 94.9% |
| $270.00 | 12.50 | 11.15 | 12.55 | 98 | 236 | 94.7% |
| $272.50 | 11.51 | 9.95 | 11.45 | 92 | 103 | 95.4% |
| $275.00 | 9.45 | 9.00 | 9.90 | 298 | 203 | 94.5% |
| $277.50 | 8.30 | 7.85 | 8.80 | 90 | 71 | 93.8% |
| $280.00 | 7.20 | 7.00 | 7.60 | 506 | 3,081 | 93.3% |
| $282.50 | 7.05 | 6.10 | 7.15 | 94 | 1,023 | 95.2% |
| $285.00 | 6.00 | 5.05 | 6.15 | 216 | 198 | 93.0% |
| $287.50 | 5.00 | 4.70 | 5.15 | 133 | 2,361 | 93.4% |
| $290.00 | 4.45 | 4.10 | 4.50 | 281 | 171 | 93.6% |
| $292.50 | 3.75 | 3.45 | 4.40 | 188 | 98 | 95.8% |
| $295.00 | 3.24 | 3.00 | 3.80 | 228 | 543 | 95.8% |
| $297.50 | 2.92 | 2.57 | 3.05 | 140 | 79 | 94.2% |
| $300.00 | 2.54 | 2.08 | 2.41 | 1,273 | 496 | 91.9% |
| $302.50 | 2.35 | 1.89 | 2.35 | 96 | 107 | 95.1% |
| $305.00 | 2.01 | 1.56 | 1.99 | 161 | 382 | 94.6% |
| $307.50 | 1.48 | 1.22 | 1.76 | 106 | 118 | 94.3% |
| $310.00 | 1.32 | 1.14 | 1.37 | 239 | 224 | 94.2% |
| $312.50 | 1.20 | 0.95 | 1.21 | 143 | 44 | 94.8% |
| $315.00 | 1.07 | 0.78 | 1.12 | 320 | 419 | 95.8% |
| $317.50 | 0.84 | 0.56 | 0.98 | 1,109 | 96 | 95.1% |
| $320.00 | 0.77 | 0.55 | 0.83 | 641 | 1,185 | 96.5% |
| $322.50 | 0.62 | 0.42 | 0.72 | 40 | 85 | 96.3% |
| $325.00 | 0.44 | 0.40 | 1.00 | 95 | 214 | 103.9% |
| $327.50 | 0.45 | 0.01 | 0.85 | 25 | 170 | 97.9% |
| $330.00 | 0.36 | 0.20 | 0.50 | 106 | 970 | 97.5% |
| $332.50 | 0.34 | 0.05 | 0.50 | 5 | 123 | 96.7% |
| $335.00 | 0.27 | 0.17 | 0.40 | 17 | 318 | 100.2% |
| $337.50 | 0.23 | - | 0.49 | 2 | 121 | 100.8% |
| $340.00 | 0.25 | 0.15 | 0.30 | 324 | 369 | 102.3% |
| $342.50 | 0.14 | 0.02 | 0.20 | 8 | 131 | 95.3% |
| $345.00 | 0.14 | 0.10 | 0.46 | 53 | 355 | 111.5% |
| $347.50 | 0.14 | - | 0.27 | 12 | 57 | 103.1% |
| $350.00 | 0.10 | 0.01 | 0.15 | 293 | 776 | 98.8% |
| $352.50 | 0.06 | - | 0.34 | 141 | 104 | 111.5% |
| $355.00 | 0.14 | 0.01 | 0.10 | 16 | 337 | 99.2% |
| $357.50 | 0.08 | - | 0.26 | 8 | 12 | 112.7% |
| $360.00 | 0.06 | - | 0.29 | 7 | 383 | 116.8% |
| $362.50 | 0.11 | - | 0.40 | 5 | 14 | 124.4% |
| $365.00 | 0.95 | - | 1.67 | 1 | 221 | 159.5% |
| $367.50 | 0.11 | - | 0.10 | 1 | 38 | 109.4% |
| $370.00 | 0.05 | 0.02 | 0.09 | 70 | 188 | 112.9% |
| $372.50 | 0.21 | - | 0.58 | 1 | 41 | 141.5% |
| $375.00 | 0.08 | - | 0.15 | 23 | 275 | 121.1% |
| $380.00 | 0.03 | - | 0.12 | 75 | 201 | 122.7% |
| $385.00 | 0.02 | 0.01 | 0.03 | 54 | 94 | 114.1% |
| $390.00 | 0.04 | - | 0.07 | 5 | 337 | 123.8% |
| $395.00 | 0.01 | - | 0.03 | 4 | 546 | 118.8% |
| $400.00 | 0.02 | - | 0.07 | 261 | 143 | 131.3% |
| $405.00 | 0.07 | - | 0.07 | 1 | 421 | 135.2% |
| $410.00 | 0.04 | - | 0.06 | 17 | 223 | 136.7% |
| $415.00 | 0.05 | - | 0.05 | 3 | 37 | 138.3% |
| $420.00 | 0.04 | - | 0.07 | 24 | 62 | 146.1% |
| $425.00 | 0.05 | - | 0.07 | 2 | 53 | 150.0% |
| $430.00 | 0.07 | - | 0.07 | 2 | 330 | 153.1% |
| $435.00 | 0.07 | - | 0.26 | 2 | 4 | 179.3% |
| $440.00 | 0.07 | - | 0.07 | 1 | 15 | 160.2% |
| $445.00 | 0.07 | - | 0.07 | 3 | 2 | 163.3% |
| $450.00 | 0.05 | - | 0.65 | 5 | 7 | 213.1% |
| $460.00 | 0.07 | - | 0.29 | 2 | 105 | 199.9% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the LRCX analysis.