Home Options LRCXChain

LRCX

Lam Research CorporationClose $292.09EOD only

Max Pain

$280.00

Next expiry May 22, 2026

Expected Move

±$14.82

5.1% from close

Price Gap

-12.09

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.07

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects LRCX options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

LRCX Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
125.00	152.85	165.55	168.75	0.00	2	3	345.3%	1.000	0.0000	-0.034	0.000	0.007
140.00	150.33	150.55	153.75	0.00	0	20	301.6%	1.000	0.0000	-0.036	0.000	0.008
145.00	109.20	145.55	148.75	0.00	1	1	287.5%	1.000	0.0000	-0.036	0.000	0.008
170.00	106.30	120.60	123.90	0.00	4	4	253.9%	0.999	0.0001	-0.086	0.001	0.009
175.00	121.30	115.60	118.95	0.00	1	1	245.9%	0.998	0.0001	-0.098	0.001	0.010
180.00	105.13	110.60	113.75	0.00	2	0	212.5%	0.999	0.0001	-0.052	0.001	0.010
185.00	89.11	105.60	108.60	0.00	2	5	162.5%	1.000	0.0000	-0.024	0.000	0.010
190.00	109.07	100.60	104.05	0.00	0	1	217.0%	0.997	0.0002	-0.126	0.002	0.010
195.00	70.80	95.60	98.70	0.00	2	5	173.4%	0.999	0.0001	-0.044	0.000	0.011
197.50	68.96	93.10	96.60	0.00	1	2	202.3%	0.996	0.0002	-0.141	0.002	0.011
200.00	90.00	90.60	93.65	21.73	2	7	154.7%	1.000	0.0000	-0.035	0.000	0.011
205.00	87.43	85.60	88.60	0.00	0	21	128.1%	1.000	0.0000	-0.026	0.000	0.011
207.50	85.25	83.10	86.10	-2.25	1	1	125.0%	1.000	0.0000	-0.027	0.000	0.011
210.00	66.40	80.65	83.60	0.00	2	9	135.9%	1.000	0.0001	-0.036	0.000	0.011
212.50	54.80	78.15	81.15	0.00	1	1	139.5%	0.999	0.0001	-0.047	0.001	0.012
215.00	46.90	75.65	78.65	0.00	1	2	134.8%	0.999	0.0001	-0.047	0.001	0.012
220.00	72.55	70.65	73.55	5.95	1	19	104.7%	1.000	0.0000	-0.028	0.000	0.012
225.00	47.60	65.65	68.95	0.00	1	4	137.5%	0.996	0.0004	-0.123	0.003	0.012
227.50	55.43	63.20	66.40	0.00	4	7	132.4%	0.995	0.0005	-0.124	0.003	0.012
230.00	62.59	60.70	63.55	16.39	1	135	101.6%	0.999	0.0001	-0.039	0.000	0.013
232.50	60.21	58.20	61.45	24.77	1	0	124.4%	0.994	0.0006	-0.138	0.004	0.013
235.00	35.50	55.70	58.80	0.00	4	8	112.7%	0.996	0.0005	-0.100	0.003	0.013
237.50	30.61	53.25	56.45	0.00	1	0	116.2%	0.993	0.0008	-0.152	0.004	0.013
240.00	51.55	50.75	53.95	24.57	1	61	111.2%	0.992	0.0009	-0.153	0.005	0.013
245.00	43.40	46.10	48.85	0.90	3	70	108.4%	0.987	0.0014	-0.221	0.007	0.013
247.50	36.47	43.35	46.65	8.09	1	3	104.3%	0.986	0.0016	-0.234	0.008	0.013
250.00	38.69	40.80	43.60	15.36	5	235	79.9%	0.996	0.0007	-0.079	0.002	0.014
252.50	34.93	38.40	41.60	0.00	2	14	93.8%	0.984	0.0020	-0.236	0.009	0.014
255.00	36.84	36.00	38.90	18.80	3	244	86.4%	0.985	0.0021	-0.211	0.008	0.014
257.50	17.13	33.55	36.50	0.00	1	21	84.4%	0.980	0.0027	-0.251	0.010	0.014
260.00	31.03	31.10	34.00	13.13	35	145	80.0%	0.977	0.0031	-0.264	0.012	0.014
262.50	29.57	28.75	31.85	15.81	1	24	82.4%	0.963	0.0046	-0.391	0.018	0.014
265.00	26.32	26.40	29.35	14.85	3	86	78.7%	0.956	0.0055	-0.426	0.020	0.014
267.50	20.01	24.05	27.00	11.71	2	21	76.3%	0.944	0.0068	-0.495	0.024	0.014
270.00	23.26	21.80	24.80	13.57	28	190	75.8%	0.924	0.0087	-0.613	0.031	0.014
272.50	17.35	19.55	22.20	9.21	4	55	70.8%	0.912	0.0104	-0.637	0.034	0.013
275.00	16.45	17.40	20.35	8.75	24	151	72.1%	0.877	0.0130	-0.821	0.044	0.013
277.50	16.37	15.95	18.35	10.24	63	208	75.5%	0.829	0.0156	-1.064	0.055	0.012
280.00	13.98	14.20	16.10	8.69	83	253	73.8%	0.790	0.0181	-1.175	0.062	0.012
282.50	12.15	12.90	14.20	7.43	64	104	75.5%	0.736	0.0201	-1.358	0.071	0.011
285.00	11.58	11.20	12.00	7.93	321	1,864	72.2%	0.688	0.0227	-1.402	0.076	0.010
287.50	9.20	9.15	10.70	5.96	56	245	70.7%	0.631	0.0247	-1.462	0.082	0.010
290.00	7.70	8.15	9.00	5.33	184	657	71.1%	0.566	0.0256	-1.531	0.085	0.009
292.50	6.39	6.80	7.95	3.98	101	85	71.7%	0.502	0.0257	-1.563	0.086	0.008
295.00	5.10	5.65	6.90	3.46	204	1,885	72.0%	0.438	0.0253	-1.549	0.085	0.007
297.50	5.00	4.65	5.65	3.62	79	515	70.8%	0.375	0.0248	-1.464	0.082	0.006
300.00	4.20	3.75	4.50	3.10	841	2,131	69.3%	0.312	0.0236	-1.336	0.076	0.005
302.50	3.00	2.77	3.75	2.05	427	1,891	68.1%	0.253	0.0217	-1.185	0.069	0.004
305.00	2.46	2.24	3.05	1.77	631	641	68.3%	0.204	0.0192	-1.054	0.061	0.003
307.50	2.01	1.63	2.53	1.40	249	1,072	67.9%	0.160	0.0166	-0.899	0.053	0.002
310.00	1.80	1.49	1.90	1.35	239	838	68.7%	0.127	0.0140	-0.776	0.045	0.002
312.50	1.42	0.96	1.63	1.00	42	218	68.1%	0.095	0.0115	-0.626	0.037	0.001
315.00	1.00	0.90	1.30	0.67	308	310	70.0%	0.077	0.0095	-0.547	0.031	0.001
317.50	0.84	0.61	1.04	0.70	24	200	69.4%	0.055	0.0075	-0.422	0.024	0.001
320.00	0.66	0.52	0.80	0.45	251	248	70.2%	0.042	0.0059	-0.342	0.019	0.001
322.50	0.43	0.29	0.73	0.28	36	331	70.4%	0.031	0.0046	-0.265	0.015	0.000
325.00	0.30	0.08	0.54	0.17	165	466	67.6%	0.018	0.0030	-0.160	0.009	0.000
327.50	0.35	0.10	0.87	0.23	36	113	77.9%	0.026	0.0035	-0.252	0.013	0.000
330.00	0.24	0.07	0.37	0.17	127	886	70.8%	0.011	0.0019	-0.109	0.006	0.000
332.50	0.22	0.05	0.27	0.02	106	53	70.7%	0.007	0.0013	-0.077	0.004	0.000
335.00	0.28	0.05	0.88	0.22	41	299	89.1%	0.021	0.0026	-0.239	0.011	0.000
337.50	0.31	0.00	1.14	0.13	6	8	96.7%	0.024	0.0027	-0.294	0.012	0.000
340.00	0.10	0.00	0.50	-0.01	30	247	86.6%	0.010	0.0014	-0.123	0.006	0.000
342.50	1.26	0.00	2.16	0.00	1	4	119.6%	0.040	0.0033	-0.558	0.019	0.001
345.00	0.24	0.00	0.55	0.10	3	100	94.9%	0.010	0.0013	-0.136	0.006	0.000
347.50	1.65	0.00	2.15	0.00	1	21	127.6%	0.037	0.0029	-0.556	0.017	0.001
350.00	0.05	0.00	0.43	0.01	4	283	97.8%	0.007	0.0009	-0.102	0.004	0.000
352.50	0.12	0.00	2.14	0.00	211	58	135.4%	0.034	0.0026	-0.554	0.016	0.001
355.00	1.41	0.00	2.13	0.00	31	32	139.0%	0.033	0.0024	-0.551	0.016	0.001
357.50	1.18	0.00	2.13	0.00	0	1	142.8%	0.032	0.0023	-0.551	0.015	0.000
360.00	0.90	0.00	0.87	0.00	4	260	123.4%	0.013	0.0012	-0.217	0.007	0.000
362.50	0.02	0.00	0.73	-0.13	17	5	123.0%	0.010	0.0010	-0.179	0.006	0.000
367.50	0.03	0.00	2.13	0.00	8	8	157.5%	0.028	0.0019	-0.550	0.014	0.000
370.00	0.02	0.00	0.05	-0.01	28	137	94.5%	0.000	0.0001	-0.008	0.000	0.000
377.50	0.16	0.00	2.13	0.00	0	4	171.5%	0.025	0.0016	-0.548	0.013	0.000
380.00	0.01	0.00	0.68	-0.28	15	25	143.2%	0.008	0.0007	-0.162	0.005	0.000
382.50	0.01	0.00	0.09	-0.04	69	6	112.9%	0.001	0.0001	-0.015	0.001	0.000
390.00	0.05	0.00	2.12	0.00	5	108	188.0%	0.022	0.0013	-0.543	0.012	0.000
392.50	0.05	0.00	0.85	0.00	0	16	163.1%	0.009	0.0007	-0.205	0.005	0.000
400.00	0.25	0.00	1.15	0.23	2	117	180.1%	0.011	0.0007	-0.282	0.006	0.000
410.00	0.19	0.00	0.57	0.16	4	271	172.3%	0.005	0.0004	-0.129	0.003	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
125.00	0.12	0.00	0.25	0.04	5	4,276	373.4%	-0.001	0.0000	-0.047	0.001	-0.000
145.00	0.01	0.00	0.31	-0.01	2	149	320.3%	-0.001	0.0001	-0.061	0.001	-0.000
150.00	0.01	0.00	0.31	0.00	23	25	305.9%	-0.001	0.0001	-0.061	0.001	-0.000
155.00	0.01	0.00	0.31	-0.45	2	11	292.2%	-0.001	0.0001	-0.062	0.001	-0.000
160.00	0.05	0.00	0.01	-0.03	1	5	200.0%	-0.000	0.0000	-0.001	0.000	0.000
165.00	0.01	0.00	0.01	-0.01	2	265	193.8%	-0.000	0.0000	-0.001	0.000	0.000
170.00	0.03	0.00	0.05	0.00	1	274	207.8%	-0.000	0.0000	-0.007	0.000	-0.000
175.00	0.04	0.00	2.13	0.00	2	7	323.0%	-0.012	0.0004	-0.538	0.007	-0.000
180.00	0.01	0.00	0.10	-0.02	25	660	200.8%	-0.000	0.0000	-0.017	0.000	-0.000
185.00	0.02	0.00	2.13	0.00	9	113	292.8%	-0.013	0.0005	-0.540	0.007	-0.000
187.50	0.32	0.00	2.13	0.00	0	10	285.4%	-0.014	0.0006	-0.540	0.008	-0.000
190.00	0.02	0.00	0.02	-0.01	7	192	154.7%	-0.000	0.0000	-0.002	0.000	-0.000
192.50	0.01	0.00	0.10	-0.10	12	4	175.0%	-0.001	0.0000	-0.017	0.000	-0.000
195.00	0.03	0.00	2.14	0.00	4	233	264.1%	-0.015	0.0007	-0.545	0.008	-0.000
197.50	0.02	0.00	0.09	-0.80	1	33	163.3%	-0.000	0.0000	-0.015	0.000	-0.000
200.00	0.04	0.00	0.20	0.00	4	1,190	173.4%	-0.001	0.0001	-0.040	0.001	-0.000
205.00	0.02	0.02	0.04	-0.03	48	532	143.0%	-0.000	0.0000	-0.009	0.000	-0.000
207.50	0.03	0.00	0.41	-0.25	9	25	173.6%	-0.003	0.0003	-0.091	0.002	-0.000
210.00	0.02	0.01	0.05	-0.03	22	242	133.6%	-0.000	0.0000	-0.009	0.000	-0.000
212.50	0.19	0.02	0.38	0.12	6	64	162.5%	-0.003	0.0003	-0.090	0.002	-0.000
215.00	0.06	0.00	0.51	-0.02	36	244	162.9%	-0.005	0.0004	-0.118	0.003	-0.000
217.50	0.34	0.00	2.16	0.00	1	4	203.4%	-0.021	0.0011	-0.552	0.011	-0.000
220.00	0.05	0.01	0.25	-0.10	119	317	138.3%	-0.002	0.0002	-0.055	0.002	-0.000
222.50	0.14	0.00	0.62	-0.03	1	15	151.4%	-0.006	0.0006	-0.148	0.004	-0.000
225.00	0.07	0.05	0.08	-0.14	164	463	118.0%	-0.001	0.0002	-0.025	0.001	-0.000
227.50	0.09	0.01	0.39	-0.15	49	59	131.4%	-0.004	0.0005	-0.092	0.003	-0.000
230.00	0.07	0.05	0.09	-0.10	18	419	109.8%	-0.001	0.0002	-0.027	0.001	-0.000
232.50	0.10	0.05	0.56	-0.17	2	83	129.7%	-0.008	0.0007	-0.147	0.005	-0.000
235.00	0.12	0.11	0.25	-0.28	19	1,591	114.6%	-0.005	0.0005	-0.082	0.003	-0.000
237.50	0.44	0.00	0.30	0.00	33	60	106.8%	-0.004	0.0005	-0.067	0.003	-0.000
240.00	0.20	0.03	0.20	-0.39	36	895	98.4%	-0.003	0.0004	-0.050	0.002	-0.000
242.50	0.18	0.02	0.38	-0.59	29	266	101.8%	-0.006	0.0008	-0.094	0.004	-0.000
245.00	0.23	0.09	0.50	-0.73	57	853	103.4%	-0.010	0.0012	-0.145	0.006	-0.000
247.50	0.31	0.20	0.82	-0.84	45	224	108.8%	-0.018	0.0019	-0.258	0.010	-0.000
250.00	0.30	0.25	0.36	-1.13	93	690	93.8%	-0.011	0.0015	-0.151	0.006	-0.000
252.50	0.34	0.01	0.64	-1.35	19	140	89.8%	-0.013	0.0017	-0.162	0.007	-0.000
255.00	0.48	0.33	0.62	-1.70	131	1,343	91.2%	-0.020	0.0025	-0.241	0.011	-0.000
257.50	0.49	0.32	0.68	-2.13	23	228	86.8%	-0.023	0.0029	-0.254	0.012	-0.000
260.00	0.57	0.50	0.73	-2.71	341	2,181	85.3%	-0.030	0.0037	-0.313	0.015	-0.000
262.50	0.75	0.50	0.85	-3.06	129	178	81.4%	-0.035	0.0044	-0.343	0.017	-0.001
265.00	0.88	0.75	0.99	-4.04	82	828	80.8%	-0.048	0.0057	-0.436	0.022	-0.001
267.50	1.21	0.83	1.38	-4.55	28	156	79.9%	-0.064	0.0073	-0.541	0.027	-0.001
270.00	1.32	1.01	1.56	-5.40	323	401	77.2%	-0.079	0.0089	-0.614	0.032	-0.001
272.50	2.11	1.40	1.98	-5.89	164	151	77.5%	-0.107	0.0110	-0.768	0.040	-0.002
275.00	2.01	1.66	2.18	-7.24	275	349	74.1%	-0.129	0.0131	-0.838	0.046	-0.002
277.50	2.51	2.13	2.87	-12.04	129	286	74.7%	-0.169	0.0156	-1.012	0.054	-0.003
280.00	3.00	2.48	3.35	-9.11	242	386	72.0%	-0.205	0.0182	-1.099	0.061	-0.003
282.50	4.35	3.20	4.10	-11.05	32	266	72.1%	-0.256	0.0206	-1.244	0.070	-0.004
285.00	4.63	3.85	4.60	-11.38	130	488	69.2%	-0.305	0.0234	-1.300	0.076	-0.005
287.50	6.09	4.75	5.90	-9.67	56	405	70.6%	-0.369	0.0247	-1.426	0.082	-0.006
290.00	6.49	5.50	6.95	-16.66	158	281	68.6%	-0.432	0.0265	-1.443	0.085	-0.007
292.50	7.48	6.70	8.20	-11.10	40	80	68.5%	-0.499	0.0269	-1.460	0.086	-0.008
295.00	10.10	8.15	9.50	-13.48	3	131	68.6%	-0.566	0.0265	-1.438	0.085	-0.009
297.50	13.80	9.25	10.95	-16.40	1	67	66.3%	-0.635	0.0262	-1.325	0.081	-0.011
300.00	13.32	10.60	12.55	-12.59	3	20	64.6%	-0.702	0.0248	-1.185	0.075	-0.012
302.50	30.20	12.45	14.95	0.00	3	24	68.4%	-0.746	0.0217	-1.158	0.069	-0.013
305.00	15.80	14.10	16.05	0.00	3	124	62.5%	-0.818	0.0196	-0.863	0.057	-0.014
307.50	23.55	16.15	18.90	0.00	1	4	68.3%	-0.838	0.0166	-0.874	0.053	-0.014
310.00	20.10	17.90	21.15	0.70	1	8	67.5%	-0.877	0.0139	-0.709	0.044	-0.015
312.50	20.84	20.30	23.30	0.00	2	3	69.7%	-0.900	0.0117	-0.630	0.038	-0.016
315.00	23.37	22.50	25.50	0.00	3	22	69.8%	-0.924	0.0095	-0.505	0.031	-0.016
317.50	36.60	24.60	27.75	1.45	1	3	68.1%	-0.948	0.0072	-0.356	0.023	-0.017
320.00	67.55	27.05	30.05	0.00	2	29	69.7%	-0.959	0.0058	-0.295	0.019	-0.017
322.50	28.04	29.55	32.40	0.00	0	2	72.0%	-0.966	0.0048	-0.256	0.016	-0.017
325.00	37.07	31.80	34.80	0.00	1	7	70.6%	-0.978	0.0035	-0.164	0.011	-0.017
330.00	48.00	36.60	39.65	0.58	1	2	70.6%	-0.989	0.0018	-0.069	0.006	-0.018
332.50	49.15	38.75	42.10	0.00	0	1	52.7%	-1.000	0.0002	0.034	0.000	-0.018
335.00	59.05	41.60	44.55	0.00	0	3	74.4%	-0.993	0.0012	-0.039	0.004	-0.018
337.50	61.25	43.75	47.05	0.00	0	1	123.7%	-0.937	0.0046	-0.790	0.027	-0.018
340.00	59.30	46.50	49.50	0.00	1	0	74.4%	-0.997	0.0006	0.001	0.002	-0.019
345.00	45.80	51.45	54.50	0.00	0	1	77.3%	-0.998	0.0004	0.014	0.001	-0.019
350.00	87.40	56.45	59.50	0.00	0	0	83.2%	-0.998	0.0003	0.015	0.001	-0.019
387.50	94.45	93.95	97.00	-9.20	1	0	122.7%	-0.999	0.0001	0.021	0.001	-0.021
400.00	129.80	106.50	109.50	0.00	0	0	139.5%	-0.999	0.0002	0.013	0.001	-0.022
410.00	113.55	116.25	119.50	0.00	0	0	230.6%	-0.971	0.0013	-0.771	0.014	-0.022

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.