LRCX Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 125.00 | 112.40 | 91.50 | 95.60 | 0.00 | 0 | 2 | 158.2% |
| 130.00 | 107.40 | 86.50 | 90.65 | 0.00 | 1 | 1 | 152.0% |
| 135.00 | 102.45 | 81.50 | 85.65 | 0.00 | 0 | 1 | 141.8% |
| 140.00 | 74.85 | 76.55 | 80.60 | 0.00 | 1 | 3 | 132.0% |
| 145.00 | 72.45 | 71.55 | 75.60 | 0.00 | 0 | 2 | 122.7% |
| 155.00 | 79.33 | 61.55 | 65.70 | 0.00 | 4 | 0 | 109.6% |
| 160.00 | 77.75 | 56.70 | 60.70 | 0.00 | 0 | 1 | 106.1% |
| 165.00 | 49.05 | 51.65 | 55.75 | 0.00 | 1 | 1 | 96.9% |
| 170.00 | 49.00 | 46.80 | 50.85 | -0.15 | 75 | 2 | 94.1% |
| 175.00 | 60.03 | 42.00 | 45.95 | 0.00 | 4 | 11 | 90.5% |
| 180.00 | 31.30 | 37.00 | 41.05 | 0.00 | 1 | 4 | 82.6% |
| 185.00 | 41.25 | 32.20 | 36.30 | 0.00 | 1 | 15 | 78.7% |
| 190.00 | 29.20 | 27.70 | 31.65 | 10.25 | 5 | 7 | 76.9% |
| 195.00 | 31.42 | 23.00 | 27.15 | 0.00 | 1 | 44 | 72.3% |
| 200.00 | 20.40 | 19.45 | 22.10 | -6.82 | 596 | 36 | 69.5% |
| 205.00 | 16.30 | 15.55 | 18.15 | -6.48 | 3 | 72 | 67.9% |
| 207.50 | 15.00 | 13.55 | 16.25 | -3.65 | 5 | 83 | 66.1% |
| 210.00 | 13.68 | 11.95 | 14.45 | -3.57 | 30 | 146 | 65.7% |
| 212.50 | 11.40 | 10.35 | 12.60 | -3.60 | 66 | 26 | 64.2% |
| 215.00 | 9.75 | 8.85 | 11.15 | -3.13 | 74 | 171 | 63.8% |
| 217.50 | 8.34 | 8.00 | 8.90 | -3.76 | 1,302 | 47 | 61.9% |
| 220.00 | 7.30 | 6.15 | 7.65 | -2.95 | 62 | 758 | 59.1% |
| 222.50 | 5.85 | 5.35 | 6.45 | -3.32 | 49 | 139 | 59.6% |
| 225.00 | 4.95 | 4.30 | 5.75 | -2.85 | 1,376 | 346 | 60.2% |
| 227.50 | 3.91 | 3.65 | 5.00 | -2.48 | 24 | 77 | 61.2% |
| 230.00 | 3.25 | 3.00 | 3.70 | -2.15 | 98 | 322 | 59.0% |
| 232.50 | 2.74 | 2.32 | 3.00 | -1.98 | 328 | 2,286 | 58.2% |
| 235.00 | 2.01 | 1.64 | 2.10 | -1.81 | 423 | 315 | 55.1% |
| 237.50 | 1.75 | 1.22 | 1.90 | -1.56 | 44 | 168 | 56.2% |
| 240.00 | 1.21 | 0.93 | 1.50 | -1.39 | 116 | 649 | 56.0% |
| 242.50 | 1.04 | 0.69 | 1.20 | -1.14 | 44 | 101 | 56.0% |
| 245.00 | 0.93 | 0.65 | 1.45 | -0.82 | 89 | 335 | 61.6% |
| 247.50 | 0.63 | 0.30 | 1.13 | -0.72 | 2 | 95 | 59.4% |
| 250.00 | 0.50 | 0.31 | 0.66 | -0.67 | 412 | 223 | 57.7% |
| 252.50 | 0.50 | 0.01 | 0.99 | -0.38 | 10 | 464 | 61.3% |
| 255.00 | 0.35 | 0.10 | 1.00 | -0.35 | 17 | 269 | 65.8% |
| 260.00 | 0.12 | 0.00 | 0.35 | -0.42 | 40 | 284 | 58.8% |
| 265.00 | 0.90 | 0.00 | 1.90 | 0.57 | 1 | 52 | 87.9% |
| 270.00 | 0.11 | 0.00 | 0.52 | -0.04 | 16 | 94 | 73.6% |
| 275.00 | 0.10 | 0.00 | 0.23 | 0.00 | 6 | 65 | 69.9% |
| 280.00 | 0.62 | 0.00 | 2.14 | 0.00 | 8 | 22 | 109.0% |
| 285.00 | 0.30 | 0.00 | 2.13 | 0.00 | 1 | 16 | 114.7% |
| 290.00 | 1.20 | 0.00 | 0.29 | 0.00 | 4 | 11 | 85.9% |
| 295.00 | 0.50 | 0.00 | 2.13 | 0.00 | 10 | 11 | 125.9% |
| 300.00 | 0.49 | 0.00 | 2.13 | 0.00 | 3 | 2 | 131.3% |
| 305.00 | 0.51 | 0.00 | 2.13 | 0.00 | 2 | 3 | 136.4% |
| 310.00 | 0.71 | 0.00 | 2.11 | 0.00 | 0 | 1 | 141.2% |
| 315.00 | 2.00 | 0.00 | 2.13 | 0.00 | 1 | 1 | 146.4% |
| 320.00 | 1.85 | 0.00 | 2.13 | 0.00 | 1 | 1 | 151.3% |
| 330.00 | 0.04 | 0.00 | 2.13 | 0.00 | 1 | 2 | 160.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 125.00 | 0.01 | 0.01 | 0.29 | -0.04 | 1,054 | 59 | 164.5% |
| 130.00 | 1.08 | 0.00 | 0.29 | 0.00 | 1 | 10 | 153.3% |
| 135.00 | 1.69 | 0.00 | 0.28 | 0.00 | 27 | 26 | 142.6% |
| 140.00 | 0.13 | 0.00 | 0.21 | 0.00 | 3 | 19 | 128.1% |
| 145.00 | 0.07 | 0.00 | 0.45 | 0.00 | 5 | 22 | 131.8% |
| 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | 16 | 97 | 91.4% |
| 155.00 | 0.04 | 0.00 | 0.30 | -0.18 | 845 | 58 | 106.4% |
| 160.00 | 0.24 | 0.00 | 0.90 | 0.03 | 18 | 180 | 116.4% |
| 165.00 | 0.27 | 0.01 | 0.48 | -0.03 | 12 | 65 | 96.0% |
| 170.00 | 0.25 | 0.15 | 0.83 | -0.13 | 44 | 101 | 98.5% |
| 175.00 | 0.33 | 0.13 | 0.41 | -0.13 | 114 | 59 | 79.8% |
| 180.00 | 0.62 | 0.01 | 0.82 | 0.01 | 101 | 339 | 77.0% |
| 185.00 | 0.75 | 0.50 | 0.78 | -0.25 | 366 | 811 | 74.5% |
| 190.00 | 1.14 | 0.77 | 1.24 | -0.14 | 76 | 1,030 | 72.7% |
| 195.00 | 1.51 | 1.21 | 1.70 | -0.19 | 2,040 | 238 | 69.6% |
| 200.00 | 2.20 | 1.93 | 2.20 | -0.15 | 179 | 490 | 66.3% |
| 205.00 | 3.20 | 2.69 | 3.60 | -0.10 | 2,424 | 4,402 | 65.3% |
| 207.50 | 3.90 | 3.20 | 4.30 | 0.05 | 42 | 101 | 64.2% |
| 210.00 | 4.30 | 4.20 | 4.85 | -0.42 | 72 | 334 | 63.7% |
| 212.50 | 5.65 | 5.00 | 5.95 | 0.55 | 292 | 2,327 | 63.7% |
| 215.00 | 6.00 | 6.00 | 7.45 | 0.00 | 26 | 125 | 65.1% |
| 217.50 | 7.40 | 6.35 | 7.80 | 0.23 | 25 | 41 | 58.6% |
| 220.00 | 8.65 | 7.30 | 9.35 | 0.65 | 71 | 147 | 58.1% |
| 222.50 | 10.35 | 8.90 | 10.80 | 1.46 | 19 | 30 | 58.8% |
| 225.00 | 11.25 | 10.05 | 12.70 | 1.45 | 51 | 160 | 58.5% |
| 227.50 | 13.41 | 11.65 | 14.30 | 3.15 | 33 | 36 | 57.8% |
| 230.00 | 15.18 | 13.35 | 16.00 | 2.10 | 5 | 31 | 56.8% |
| 232.50 | 14.85 | 14.75 | 18.20 | 0.00 | 7 | 16 | 55.8% |
| 235.00 | 18.95 | 16.55 | 20.30 | 2.28 | 2 | 37 | 55.1% |
| 237.50 | 18.20 | 18.60 | 22.55 | 0.00 | 3 | 19 | 55.6% |
| 240.00 | 22.65 | 20.70 | 24.70 | 2.22 | 6 | 38 | 55.0% |
| 242.50 | 25.71 | 22.85 | 27.00 | -13.94 | 1 | 20 | 54.7% |
| 245.00 | 30.15 | 25.15 | 29.20 | -9.14 | 2 | 18 | 53.8% |
| 247.50 | 36.70 | 27.50 | 31.50 | 0.00 | 2 | 21 | 53.2% |
| 250.00 | 39.75 | 29.85 | 34.00 | 0.00 | 6 | 44 | 54.4% |
| 252.50 | 53.62 | 32.25 | 36.40 | 0.00 | 2 | 11 | 54.2% |
| 255.00 | 55.78 | 34.65 | 38.80 | 0.00 | 33 | 39 | 52.8% |
| 257.50 | 58.60 | 37.15 | 41.25 | 0.00 | 4 | 1 | 54.2% |
| 260.00 | 45.10 | 39.60 | 43.55 | -15.52 | 2 | 12 | 98.8% |
| 265.00 | 65.62 | 44.50 | 48.65 | 0.00 | 4 | 24 | 107.6% |
| 270.00 | 70.78 | 49.50 | 53.50 | 0.00 | 33 | 30 | 112.4% |
| 275.00 | 75.79 | 54.50 | 58.50 | 0.00 | 33 | 0 | 119.1% |
| 280.00 | 77.85 | 59.50 | 63.45 | 0.00 | 2 | 0 | 124.8% |
| 285.00 | 71.50 | 64.50 | 68.50 | 0.00 | 6 | 0 | 132.0% |
| 290.00 | 73.70 | 69.50 | 73.45 | 0.00 | 0 | 0 | 137.3% |
| 295.00 | 92.75 | 74.50 | 78.50 | 0.00 | 2 | 0 | 144.1% |
| 300.00 | 89.10 | 79.50 | 83.45 | 0.00 | 2 | 1 | 148.9% |
| 305.00 | 91.40 | 84.50 | 88.50 | 0.00 | 2 | 0 | 155.5% |
| 310.00 | 92.10 | 89.50 | 93.50 | 0.00 | 0 | 0 | 161.0% |
Sign up free to access Options Chain Data
Explore LRCX options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.