Home Options LRCXChain

LRCX

Lam Research CorporationClose $327.92EOD only

Max Pain

$320.00

Next expiry Aug 21, 2026

Expected Move

±$16.95

5.2% from close

Price Gap

-7.92

Distance to max pain

IV Rank

Low premium

P/C OI

1.15

Slightly put-heavy

Consensus

4.0/10

Range bias

Published snapshot: Aug 18, 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

Aug 18, 2026 close

LRCX Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
110.00	212.71	215.90	220.00	28.66	10	18	351.6%	1.000	0.0000	-0.024	0.000	0.009
115.00	207.73	211.05	215.00	71.99	11	14	382.0%	0.999	0.0000	-0.059	0.001	0.009
120.00	286.50	198.20	202.15	0.00	1	3	0.0%	1.000	0.0000	-0.014	0.000	0.010
125.00	211.85	201.05	205.00	0.00	1	3	353.1%	0.999	0.0000	-0.060	0.001	0.010
130.00	170.00	196.05	200.00	0.00	2	7	339.5%	0.999	0.0000	-0.061	0.001	0.011
135.00	206.30	191.05	195.00	0.00	1	20	326.6%	0.999	0.0000	-0.062	0.001	0.011
140.00	158.70	186.00	189.95	0.00	1	66	293.8%	1.000	0.0000	-0.039	0.000	0.011
145.00	172.45	181.05	184.90	0.00	1	3	282.0%	1.000	0.0000	-0.040	0.000	0.012
150.00	173.04	176.05	180.05	-15.85	1	5	296.9%	0.999	0.0000	-0.075	0.001	0.012
155.00	117.80	171.00	174.90	0.00	1	3	245.3%	1.000	0.0000	-0.030	0.000	0.013
160.00	166.55	166.00	169.90	2.55	1	4	235.9%	1.000	0.0000	-0.030	0.000	0.013
165.00	142.35	161.00	165.05	0.00	1	1	257.0%	0.999	0.0000	-0.066	0.001	0.014
170.00	225.63	149.25	153.15	0.00	3	8	0.0%	1.000	0.0000	-0.020	0.000	0.014
175.00	132.70	150.90	155.05	0.00	1	7	220.3%	0.999	0.0000	-0.043	0.001	0.014
180.00	193.40	155.50	159.00	0.00	2	12	529.4%	0.932	0.0008	-3.464	0.039	0.012
185.00	148.80	140.90	145.00	0.00	2	4	190.6%	1.000	0.0000	-0.033	0.000	0.015
190.00	118.08	135.90	139.90	0.00	3	22	326.6%	0.977	0.0006	-0.908	0.016	0.015
195.00	181.19	125.35	129.50	0.00	2	10	0.0%	1.000	0.0000	-0.023	0.000	0.016
200.00	123.70	126.05	130.00	-8.82	1	65	189.8%	0.998	0.0001	-0.070	0.001	0.016
210.00	117.26	116.10	120.05	0.00	3	45	180.9%	0.997	0.0001	-0.095	0.002	0.017
220.00	123.94	106.10	110.00	0.00	15	37	160.2%	0.998	0.0002	-0.085	0.002	0.018
230.00	95.15	96.20	99.60	-17.18	8	136	219.9%	0.970	0.0010	-0.768	0.020	0.018
240.00	84.46	86.25	89.50	-18.33	3	669	195.4%	0.968	0.0012	-0.722	0.021	0.019
245.00	94.80	82.00	84.65	0.00	6	5	142.5%	0.990	0.0006	-0.218	0.008	0.020
250.00	75.57	76.40	79.00	-18.10	10	4,043	160.6%	0.974	0.0013	-0.513	0.018	0.020
255.00	89.25	71.40	74.00	0.00	80	124	150.9%	0.972	0.0014	-0.511	0.019	0.020
260.00	62.49	67.10	69.20	-6.71	6	471	107.1%	0.993	0.0006	-0.138	0.006	0.021
265.00	57.85	61.45	64.60	-19.60	1	92	89.1%	0.996	0.0004	-0.079	0.003	0.022
270.00	54.54	57.20	59.35	-3.11	2	608	98.6%	0.987	0.0012	-0.196	0.010	0.022
275.00	67.33	51.50	54.55	0.00	3	43	75.2%	0.996	0.0006	-0.080	0.004	0.022
280.00	41.35	46.55	49.35	-22.49	1	323	58.6%	0.999	0.0002	-0.046	0.001	0.023
285.00	44.00	42.35	45.05	0.00	3	172	87.9%	0.964	0.0030	-0.374	0.023	0.022
287.50	39.80	38.95	42.25	10.87	1	13	63.3%	0.990	0.0014	-0.117	0.008	0.023
290.00	35.70	36.65	39.80	-17.88	1	799	65.4%	0.983	0.0022	-0.173	0.013	0.023
292.50	38.90	34.25	37.70	0.00	1	19	69.3%	0.968	0.0035	-0.278	0.021	0.023
295.00	49.00	32.50	34.90	0.00	8	32	70.5%	0.955	0.0045	-0.365	0.028	0.023
297.50	24.10	29.55	32.40	0.00	4	41	61.0%	0.964	0.0044	-0.275	0.024	0.023
300.00	26.80	27.95	30.35	-17.18	507	1,797	69.7%	0.926	0.0068	-0.516	0.042	0.023
302.50	27.90	25.00	28.10	0.00	1	233	63.3%	0.925	0.0075	-0.476	0.042	0.023
305.00	20.30	23.20	25.80	-18.52	1	145	65.0%	0.897	0.0093	-0.608	0.053	0.022
307.50	22.85	20.60	23.40	-13.99	5	287	59.9%	0.888	0.0107	-0.596	0.056	0.022
310.00	17.45	19.30	21.50	-15.55	22	4,973	64.9%	0.839	0.0127	-0.815	0.073	0.021
312.50	13.00	17.25	19.15	-10.70	1	214	62.2%	0.813	0.0145	-0.857	0.080	0.020
315.00	13.10	15.60	17.60	-18.17	23	174	64.4%	0.765	0.0160	-1.008	0.091	0.019
317.50	14.69	13.70	15.35	-10.96	60	186	61.6%	0.730	0.0181	-1.035	0.098	0.019
320.00	10.99	11.95	13.85	-13.46	74	2,117	61.7%	0.681	0.0195	-1.117	0.106	0.017
322.50	11.50	10.60	12.15	-11.64	154	461	61.8%	0.630	0.0206	-1.179	0.112	0.016
325.00	9.45	9.10	10.50	-12.80	111	221	60.6%	0.578	0.0217	-1.196	0.116	0.015
327.50	6.89	7.75	9.35	-11.61	40	115	60.9%	0.523	0.0220	-1.222	0.118	0.013
330.00	7.44	6.75	8.00	-9.81	543	1,983	61.0%	0.468	0.0219	-1.218	0.118	0.012
332.50	6.31	5.70	6.90	-10.19	1,282	202	60.9%	0.414	0.0215	-1.190	0.116	0.011
335.00	5.30	5.00	6.05	-9.60	57	417	62.2%	0.365	0.0203	-1.172	0.112	0.009
337.50	4.34	4.15	5.05	-9.28	76	139	61.5%	0.315	0.0194	-1.095	0.106	0.008
340.00	3.88	3.15	4.25	-8.57	150	1,839	60.2%	0.265	0.0183	-0.986	0.097	0.007
342.50	2.68	3.00	3.65	-7.16	16	95	62.5%	0.232	0.0164	-0.954	0.091	0.006
345.00	2.15	2.55	2.98	-7.95	182	2,249	62.6%	0.195	0.0148	-0.862	0.082	0.005
347.50	1.69	1.89	2.48	-7.41	33	99	61.6%	0.158	0.0132	-0.741	0.072	0.004
350.00	1.50	1.64	2.08	-5.75	925	3,809	62.5%	0.132	0.0115	-0.668	0.064	0.003
352.50	1.35	1.24	1.72	-4.70	146	276	62.1%	0.106	0.0099	-0.566	0.054	0.003
355.00	1.31	1.17	1.46	-4.54	213	2,595	63.9%	0.091	0.0086	-0.521	0.049	0.002
360.00	0.74	0.75	1.04	-3.81	293	1,575	64.7%	0.060	0.0062	-0.383	0.035	0.002
365.00	0.63	0.47	0.79	-2.87	1,271	1,861	66.2%	0.040	0.0044	-0.284	0.026	0.001
370.00	0.40	0.25	1.31	-2.13	237	2,657	76.0%	0.043	0.0041	-0.348	0.027	0.001
375.00	0.35	0.16	0.51	-1.42	96	600	69.8%	0.019	0.0022	-0.159	0.014	0.000
380.00	0.27	0.10	0.55	-0.98	171	1,565	75.0%	0.017	0.0019	-0.154	0.012	0.000
385.00	0.18	0.10	0.43	-0.79	60	2,274	77.7%	0.013	0.0014	-0.126	0.010	0.000
390.00	0.10	0.08	0.20	-0.58	338	819	75.4%	0.006	0.0008	-0.066	0.005	0.000
395.00	0.10	0.03	0.60	-0.50	39	607	90.3%	0.013	0.0012	-0.150	0.010	0.000
400.00	0.04	0.03	0.06	-0.30	232	4,931	73.8%	0.002	0.0002	-0.020	0.002	0.000
410.00	0.10	0.02	0.07	-0.10	11	1,427	82.0%	0.002	0.0002	-0.020	0.001	0.000
420.00	0.05	0.02	0.44	0.00	90	1,598	109.3%	0.007	0.0006	-0.109	0.006	0.000
430.00	0.01	0.00	0.02	-0.10	556	1,429	84.4%	0.000	0.0000	-0.004	0.000	0.000
440.00	0.11	0.00	0.59	0.07	1	532	130.9%	0.008	0.0006	-0.140	0.006	0.000
450.00	0.05	0.00	0.08	0.02	5	2,152	110.2%	0.001	0.0001	-0.017	0.001	0.000
460.00	0.29	0.00	0.10	0.00	2	579	119.5%	0.001	0.0001	-0.022	0.001	0.000
470.00	0.11	0.00	0.10	0.00	165	753	126.2%	0.001	0.0001	-0.021	0.001	0.000
480.00	0.02	0.00	0.01	-0.06	19	654	109.4%	0.000	0.0000	-0.002	0.000	0.000
490.00	0.10	0.00	2.13	0.00	4	1,455	206.5%	0.020	0.0008	-0.501	0.015	0.001
500.00	0.05	0.00	0.02	0.00	1	2,514	126.6%	0.000	0.0000	-0.004	0.000	0.000
510.00	0.08	0.00	1.97	0.00	40	843	219.8%	0.017	0.0007	-0.465	0.013	0.000
520.00	0.01	0.00	2.13	-0.09	4	476	230.5%	0.018	0.0006	-0.502	0.013	0.000
530.00	0.01	0.00	2.13	-0.08	2	604	238.0%	0.017	0.0006	-0.503	0.013	0.000
540.00	0.04	0.00	2.13	0.03	25	181	245.4%	0.017	0.0006	-0.504	0.012	0.000
550.00	0.04	0.00	2.13	0.01	28	333	252.5%	0.016	0.0005	-0.503	0.012	0.000
560.00	0.01	0.00	1.12	0.00	29	310	235.6%	0.008	0.0003	-0.264	0.007	0.000
570.00	0.02	0.00	1.70	-0.07	30	125	257.2%	0.012	0.0004	-0.403	0.009	0.000
580.00	0.03	0.00	0.05	0.00	3	403	178.1%	0.000	0.0000	-0.009	0.000	0.000
590.00	0.04	0.00	0.01	0.00	94	1,481	162.5%	0.000	0.0000	-0.002	0.000	0.000
600.00	0.22	0.00	0.20	0.00	3	297	212.9%	0.001	0.0001	-0.043	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
110.00	0.01	0.00	0.01	-0.01	7	826	306.3%	-0.000	0.0000	-0.002	0.000	-0.000
115.00	0.06	0.00	0.01	-0.01	1	448	293.8%	-0.000	0.0000	-0.001	0.000	-0.000
120.00	0.01	0.00	0.01	0.00	1	46	281.3%	-0.000	0.0000	-0.001	0.000	-0.000
125.00	0.01	0.00	0.01	-0.02	2	1,983	268.8%	-0.000	0.0000	-0.001	0.000	-0.000
130.00	0.07	0.00	1.93	0.06	2	1,444	456.1%	-0.007	0.0001	-0.453	0.006	-0.000
135.00	0.02	0.00	0.66	0.01	1	25	374.4%	-0.003	0.0001	-0.153	0.002	-0.000
140.00	0.07	0.00	0.31	0.00	1	47	327.7%	-0.001	0.0000	-0.069	0.001	-0.000
145.00	0.02	0.00	0.05	0.00	6	394	262.5%	-0.000	0.0000	-0.010	0.000	-0.000
150.00	0.01	0.00	2.13	0.00	11	1,191	397.9%	-0.009	0.0002	-0.498	0.008	-0.000
155.00	0.80	0.00	0.08	0.00	1	30	252.3%	-0.000	0.0000	-0.016	0.000	-0.000
160.00	0.01	0.00	0.46	0.00	78	47	293.6%	-0.002	0.0001	-0.105	0.002	-0.000
165.00	0.01	0.00	0.05	0.00	7	176	223.4%	-0.000	0.0000	-0.010	0.000	-0.000
170.00	0.01	0.00	0.20	0.00	290	1,423	245.3%	-0.001	0.0001	-0.044	0.001	-0.000
175.00	0.01	0.00	0.18	0.00	1	526	232.4%	-0.001	0.0000	-0.039	0.001	-0.000
180.00	0.05	0.00	0.10	-0.02	1	318	209.4%	-0.001	0.0000	-0.021	0.001	-0.000
185.00	0.15	0.00	0.10	0.00	51	585	200.8%	-0.001	0.0000	-0.021	0.001	-0.000
190.00	0.01	0.00	0.25	-0.11	2	466	212.1%	-0.002	0.0001	-0.056	0.002	-0.000
195.00	0.20	0.00	0.20	0.00	1	353	197.7%	-0.001	0.0001	-0.044	0.001	-0.000
200.00	0.05	0.00	0.04	-0.01	279	1,683	160.9%	-0.000	0.0000	-0.008	0.000	-0.000
210.00	0.07	0.00	0.11	0.00	10	2,604	160.9%	-0.001	0.0001	-0.024	0.001	-0.000
220.00	0.01	0.00	0.01	0.00	281	977	118.8%	-0.000	0.0000	-0.002	0.000	-0.000
225.00	0.07	0.00	0.55	0.03	2	126	168.1%	-0.005	0.0003	-0.128	0.005	-0.000
230.00	0.06	0.00	0.46	-0.04	3	1,630	155.4%	-0.005	0.0003	-0.107	0.004	-0.000
235.00	0.06	0.00	0.53	0.00	0	14	150.0%	-0.006	0.0004	-0.123	0.005	-0.000
240.00	0.02	0.02	0.03	-0.01	702	10,514	107.0%	-0.001	0.0001	-0.010	0.001	-0.000
245.00	0.02	0.00	0.03	0.01	580	381	95.3%	-0.000	0.0000	-0.005	0.000	-0.000
250.00	0.03	0.00	0.03	0.00	172	6,971	89.8%	-0.000	0.0001	-0.006	0.000	-0.000
255.00	0.17	0.00	0.16	0.13	192	389	99.6%	-0.002	0.0002	-0.035	0.002	-0.000
260.00	0.04	0.01	0.08	0.00	407	620	86.7%	-0.001	0.0002	-0.019	0.001	-0.000
265.00	0.06	0.00	0.08	0.01	92	334	79.3%	-0.001	0.0002	-0.017	0.001	-0.000
270.00	0.09	0.01	0.12	0.02	72	1,211	77.3%	-0.002	0.0003	-0.029	0.002	-0.000
275.00	0.14	0.07	0.26	0.07	40	342	80.3%	-0.007	0.0008	-0.077	0.006	-0.000
280.00	0.20	0.10	0.30	0.07	276	2,856	75.3%	-0.009	0.0011	-0.093	0.007	-0.000
282.50	0.33	0.01	0.49	0.13	162	168	74.3%	-0.012	0.0014	-0.116	0.009	-0.000
285.00	0.31	0.16	0.46	0.08	84	427	73.2%	-0.016	0.0018	-0.143	0.012	-0.000
287.50	0.32	0.14	0.50	0.12	13	156	69.8%	-0.017	0.0021	-0.147	0.013	-0.000
290.00	0.44	0.39	0.90	0.21	447	2,258	75.9%	-0.034	0.0033	-0.283	0.022	-0.001
292.50	0.60	0.34	0.70	0.17	94	276	68.4%	-0.030	0.0034	-0.230	0.020	-0.001
295.00	0.80	0.45	0.88	0.39	161	421	67.9%	-0.040	0.0042	-0.286	0.025	-0.001
297.50	0.83	0.63	1.01	0.34	1,135	508	66.9%	-0.050	0.0052	-0.342	0.031	-0.001
300.00	1.00	0.88	1.13	0.43	174	1,369	65.9%	-0.064	0.0064	-0.404	0.037	-0.002
302.50	1.34	1.05	1.54	0.64	51	782	65.9%	-0.083	0.0078	-0.494	0.045	-0.002
305.00	1.62	1.21	1.84	0.79	175	389	64.2%	-0.100	0.0092	-0.556	0.052	-0.003
307.50	1.95	1.71	2.22	0.95	95	136	64.6%	-0.129	0.0109	-0.667	0.062	-0.004
310.00	2.81	1.98	2.82	1.75	80	1,826	64.0%	-0.158	0.0127	-0.759	0.072	-0.004
312.50	3.60	2.41	3.55	2.05	26	238	64.1%	-0.194	0.0144	-0.865	0.082	-0.005
315.00	4.52	3.05	4.20	2.81	150	575	63.9%	-0.233	0.0161	-0.960	0.091	-0.007
317.50	5.40	3.75	4.95	3.20	1,146	2,430	63.6%	-0.276	0.0177	-1.043	0.099	-0.008
320.00	6.30	4.05	5.85	3.95	135	1,207	61.5%	-0.318	0.0195	-1.074	0.106	-0.009
322.50	6.69	4.95	6.85	3.83	64	139	61.4%	-0.369	0.0207	-1.132	0.112	-0.010
325.00	7.67	6.05	7.95	3.81	80	282	61.5%	-0.423	0.0214	-1.175	0.116	-0.012
327.50	10.18	7.55	9.25	6.15	22	184	62.9%	-0.477	0.0213	-1.222	0.118	-0.013
330.00	9.73	8.75	10.10	4.91	52	2,466	60.7%	-0.532	0.0220	-1.175	0.118	-0.015
332.50	13.79	9.75	12.05	8.39	2	199	61.0%	-0.586	0.0215	-1.154	0.116	-0.017
335.00	15.52	11.45	13.55	9.02	3	154	61.4%	-0.637	0.0206	-1.115	0.112	-0.018
337.50	17.75	13.25	15.20	10.70	2	216	61.9%	-0.684	0.0193	-1.063	0.106	-0.020
340.00	17.48	14.80	16.85	8.63	62	1,660	60.6%	-0.734	0.0182	-0.955	0.098	-0.021
342.50	20.00	17.05	18.80	9.73	20	30	62.7%	-0.768	0.0164	-0.917	0.091	-0.022
345.00	22.83	18.50	20.90	11.81	1	97	61.2%	-0.811	0.0149	-0.786	0.080	-0.023
347.50	16.05	20.55	23.00	0.00	1	1	61.7%	-0.842	0.0132	-0.702	0.072	-0.024
350.00	28.00	22.85	25.10	14.85	9	1,582	62.9%	-0.866	0.0115	-0.637	0.064	-0.025
352.50	19.40	25.10	27.80	0.00	0	1	67.0%	-0.876	0.0103	-0.643	0.061	-0.026
355.00	34.72	27.30	30.05	19.21	1	40	67.7%	-0.896	0.0090	-0.570	0.054	-0.026
360.00	39.37	31.65	34.65	10.73	1	5,507	67.7%	-0.931	0.0066	-0.406	0.039	-0.028
365.00	43.00	36.55	39.40	9.65	1	20	71.7%	-0.946	0.0051	-0.346	0.032	-0.029
370.00	48.38	41.40	44.20	18.88	12	483	74.7%	-0.959	0.0039	-0.280	0.026	-0.029
375.00	49.45	45.70	49.05	5.90	22	22	68.4%	-0.983	0.0020	-0.097	0.012	-0.030
380.00	39.00	51.30	53.90	0.00	5	193	81.7%	-0.974	0.0025	-0.198	0.018	-0.031
385.00	53.98	55.65	58.95	0.00	1	2	75.6%	-0.989	0.0013	-0.061	0.008	-0.031
390.00	46.90	60.90	63.90	0.00	25	202	85.4%	-0.986	0.0014	-0.107	0.011	-0.032
400.00	80.43	70.70	74.10	24.68	15	3,358	95.6%	-0.988	0.0011	-0.105	0.010	-0.033
410.00	111.25	80.40	83.95	0.00	13	63	89.3%	-0.997	0.0004	0.004	0.003	-0.034
420.00	83.66	90.40	93.90	0.00	1	48	94.1%	-0.998	0.0002	0.018	0.002	-0.034
430.00	121.40	100.70	103.90	0.00	2	4	117.3%	-0.994	0.0005	-0.053	0.005	-0.035
440.00	112.70	111.00	113.90	0.00	1	4	135.3%	-0.990	0.0007	-0.124	0.008	-0.036
450.00	106.91	120.55	123.90	0.00	1	19	126.8%	-0.996	0.0003	-0.014	0.003	-0.037
460.00	116.89	130.70	133.90	0.00	1	6	141.6%	-0.995	0.0003	-0.049	0.004	-0.038
470.00	164.05	140.85	143.90	0.00	3	0	155.1%	-0.994	0.0004	-0.084	0.005	-0.038
480.00	168.10	150.40	153.90	0.00	1	74	137.1%	-0.999	0.0001	0.026	0.001	-0.039
490.00	114.70	160.90	163.90	0.00	44	0	171.9%	-0.994	0.0003	-0.093	0.005	-0.040
500.00	164.75	170.25	173.95	0.00	1	0	133.6%	-1.000	0.0000	0.051	0.000	-0.041
510.00	203.15	180.30	183.90	0.00	1	0	139.1%	-1.000	0.0000	0.053	0.000	-0.042
520.00	142.95	185.00	189.05	0.00	0	9	0.0%	-1.000	0.0000	0.061	0.000	-0.043
530.00	223.50	200.85	203.90	0.00	1	0	197.7%	-0.995	0.0002	-0.075	0.004	-0.043
540.00	166.75	210.85	213.90	0.00	1	0	204.1%	-0.995	0.0002	-0.074	0.004	-0.044
560.00	243.30	230.40	233.90	0.00	0	0	184.8%	-0.999	0.0001	0.037	0.001	-0.046
570.00	198.50	240.15	243.90	0.00	1	0	291.7%	-0.975	0.0007	-0.784	0.017	-0.046
580.00	309.45	250.50	253.90	0.00	0	0	206.3%	-0.998	0.0001	0.016	0.002	-0.048
590.00	262.85	260.50	263.95	0.00	2	0	216.0%	-0.998	0.0001	0.006	0.002	-0.048
600.00	278.20	270.40	273.95	0.00	1	0	211.7%	-0.999	0.0001	0.031	0.001	-0.049

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.