Detailed LRCX options chain for 2026-01-16 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for LRCX.
This page focuses on a single options expiration date for LRCX – 2026-01-16 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for LRCX into 2026-01-16.
This LRCX 2026-01-16 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on LRCX expiring on 2026-01-16. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| LRCX 260116C00136000 | 136.00 | 22.77 | 39.85 | 42.45 | 6 | 5050 | 78.64% | ITM |
| LRCX 260116C00165000 | 165.00 | 15.55 | 14.2 | 15.45 | 83 | 3996 | 52.16% | ITM |
| LRCX 260116C00155000 | 155.00 | 23.4 | 22.05 | 23.1 | 1 | 3745 | 50.81% | ITM |
| LRCX 260116C00175000 | 175.00 | 8.27 | 8.05 | 8.45 | 48 | 3569 | 44.79% | ITM |
| LRCX 260116C00110000 | 110.00 | 65.45 | 65.5 | 68.1 | 3 | 3128 | 119.68% | ITM |
| LRCX 260116C00140000 | 140.00 | 36.66 | 36.15 | 36.95 | 9 | 2912 | 63.50% | ITM |
| LRCX 260116C00086000 | 86.00 | 74.6 | 88.7 | 91.3 | 2 | 2890 | 142.77% | ITM |
| LRCX 260116C00180000 | 180.00 | 5.75 | 5.7 | 6.1 | 58 | 2663 | 43.93% | |
| LRCX 260116C00160000 | 160.00 | 19.38 | 18.2 | 18.6 | 33 | 2412 | 49.98% | ITM |
| LRCX 260116C00170000 | 170.00 | 11.97 | 10.9 | 11.95 | 8 | 2319 | 49.52% | ITM |
| LRCX 260116C00095000 | 95.00 | 81 | 79.85 | 82.95 | 15 | 2232 | 139.45% | ITM |
| LRCX 260116C00130000 | 130.00 | 46.75 | 45.7 | 46.75 | 10 | 2105 | 72.97% | ITM |
| LRCX 260116C00090000 | 90.00 | 85.85 | 85.5 | 86.5 | 17 | 2094 | 134.67% | ITM |
| LRCX 260116C00092000 | 92.00 | 84.9 | 83.35 | 85.95 | 2 | 2068 | 153.27% | ITM |
| LRCX 260116C00166000 | 166.00 | 14.72 | 13.5 | 15.05 | 2 | 2064 | 53.63% | ITM |
| LRCX 260116C00100000 | 100.00 | 76.45 | 75.3 | 76.3 | 1 | 2059 | 106.06% | ITM |
| LRCX 260116C00105000 | 105.00 | 71.94 | 70.5 | 73.05 | 1 | 1902 | 129.00% | ITM |
| LRCX 260116C00082000 | 82.00 | 75.5 | 93.1 | 95.9 | 34 | 1810 | 171.92% | ITM |
| LRCX 260116C00120000 | 120.00 | 55.3 | 55.6 | 58.15 | 3 | 1799 | 102.49% | ITM |
| LRCX 260116C00097000 | 97.00 | 64.56 | 78.4 | 81 | 1 | 1787 | 143.70% | ITM |
| LRCX 260116C00150000 | 150.00 | 27.17 | 26.75 | 27.55 | 52 | 1657 | 55.13% | ITM |
| LRCX 260116C00102000 | 102.00 | 73.23 | 73.4 | 76 | 3 | 1633 | 133.30% | ITM |
| LRCX 260116C00185000 | 185.00 | 4.23 | 3.9 | 4.15 | 8 | 1602 | 42.63% | |
| LRCX 260116C00106000 | 106.00 | 62.43 | 69.5 | 72.05 | 1 | 1428 | 127.00% | ITM |
| LRCX 260116C00071000 | 71.00 | 99.3 | 103.65 | 106.9 | 2 | 1422 | 191.31% | ITM |
| LRCX 260116C00080000 | 80.00 | 97 | 95.3 | 97.9 | 20 | 1421 | 180.27% | ITM |
| LRCX 260116C00112000 | 112.00 | 60.47 | 63.5 | 66.1 | 1 | 1392 | 115.87% | ITM |
| LRCX 260116C00220000 | 220.00 | 0.15 | 0.03 | 0.24 | 13 | 1239 | 44.87% | |
| LRCX 260116C00040000 | 40.00 | 118 | 134.5 | 137.8 | 1 | 1104 | 294.34% | ITM |
| LRCX 260116C00162000 | 162.00 | 17.72 | 16.1 | 18.35 | 1 | 1087 | 50.48% | ITM |
| LRCX 260116C00085000 | 85.00 | 89.85 | 90.3 | 92.95 | 2 | 1018 | 168.75% | ITM |
| LRCX 260116C00065000 | 65.00 | 108.43 | 110.05 | 112.85 | 1 | 969 | 216.41% | ITM |
| LRCX 260116C00115000 | 115.00 | 57.48 | 60.5 | 63.1 | 3 | 963 | 110.23% | ITM |
| LRCX 260116C00190000 | 190.00 | 2.83 | 2.59 | 2.83 | 9 | 960 | 42.46% | |
| LRCX 260116C00200000 | 200.00 | 1.22 | 1.02 | 1.38 | 8 | 950 | 43.99% | |
| LRCX 260116C00096000 | 96.00 | 67.74 | 79.35 | 82 | 10 | 760 | 145.22% | ITM |
| LRCX 260116C00195000 | 195.00 | 1.92 | 1.66 | 1.93 | 5 | 751 | 42.80% | |
| LRCX 260116C00099000 | 99.00 | 56.6 | 76.4 | 78.95 | 64 | 747 | 138.87% | ITM |
| LRCX 260116C00114000 | 114.00 | 49.85 | 61.5 | 64.1 | 2 | 722 | 112.11% | ITM |
| LRCX 260116C00126000 | 126.00 | 40.3 | 49.65 | 52.25 | 3 | 712 | 93.07% | ITM |
| LRCX 260116C00075000 | 75.00 | 89.82 | 99.65 | 102.9 | 2 | 707 | 180.76% | ITM |
| LRCX 260116C00084000 | 84.00 | 91.65 | 91.35 | 93.95 | 1 | 681 | 171.92% | ITM |
| LRCX 260116C00128000 | 128.00 | 45.4 | 47.7 | 50.25 | 3 | 666 | 89.94% | ITM |
| LRCX 260116C00122000 | 122.00 | 43.27 | 53.6 | 56.15 | 1 | 663 | 98.88% | ITM |
| LRCX 260116C00043000 | 43.00 | 30.24 | 38.25 | 39.8 | 2 | 646 | 0.00% | ITM |
| LRCX 260116C00154000 | 154.00 | 20.7 | 22.85 | 23.9 | 6 | 640 | 50.68% | ITM |
| LRCX 260116C00088000 | 88.00 | 85 | 87.4 | 89.95 | 2 | 627 | 163.13% | ITM |
| LRCX 260116C00132000 | 132.00 | 44.53 | 43.8 | 46.35 | 2 | 625 | 84.50% | ITM |
| LRCX 260116C00044000 | 44.00 | 33.76 | 29.2 | 30.75 | 1 | 600 | 0.00% | ITM |
| LRCX 260116C00142000 | 142.00 | 25.53 | 34.1 | 36.65 | 2 | 597 | 71.14% | ITM |
| LRCX 260116C00145000 | 145.00 | 32.22 | 31.3 | 32.2 | 2 | 588 | 58.50% | ITM |
| LRCX 260116C00148000 | 148.00 | 29.27 | 28.3 | 29.4 | 1 | 557 | 54.98% | ITM |
| LRCX 260116C00124000 | 124.00 | 42.05 | 51.65 | 54.2 | 10 | 557 | 96.19% | ITM |
| LRCX 260116C00104000 | 104.00 | 51.75 | 71.5 | 74 | 99 | 542 | 130.42% | ITM |
| LRCX 260116C00144000 | 144.00 | 32.45 | 32.15 | 33.15 | 8 | 532 | 58.72% | ITM |
| LRCX 260116C00118000 | 118.00 | 55.2 | 57.55 | 60.15 | 5 | 532 | 105.66% | ITM |
| LRCX 260116C00094000 | 94.00 | 61.19 | 81.4 | 84 | 5 | 524 | 150.20% | ITM |
| LRCX 260116C00125000 | 125.00 | 52.08 | 50.65 | 53.25 | 2 | 520 | 94.82% | ITM |
| LRCX 260116C00158000 | 158.00 | 19.65 | 19.85 | 22.1 | 6 | 439 | 56.62% | ITM |
| LRCX 260116C00108000 | 108.00 | 57.45 | 67.5 | 70.05 | 1 | 433 | 123.05% | ITM |
| LRCX 260116C00098000 | 98.00 | 66.99 | 77.4 | 80 | 1 | 421 | 141.60% | ITM |
| LRCX 260116C00050000 | 50.00 | 126.83 | 124.65 | 127.85 | 1 | 399 | 257.81% | ITM |
| LRCX 260116C00064000 | 64.00 | 103.5 | 110.6 | 113.85 | 1 | 382 | 208.79% | ITM |
| LRCX 260116C00076000 | 76.00 | 97.65 | 98.6 | 101.9 | 10 | 376 | 177.15% | ITM |
| LRCX 260116C00134000 | 134.00 | 42.19 | 41.8 | 43.35 | 1 | 357 | 73.39% | ITM |
| LRCX 260116C00156000 | 156.00 | 21.65 | 21.5 | 22.15 | 1 | 341 | 51.25% | ITM |
| LRCX 260116C00116000 | 116.00 | 60 | 59.55 | 62.15 | 21 | 336 | 109.35% | ITM |
| LRCX 260116C00067000 | 67.00 | 68.45 | 107.6 | 110.8 | 1 | 322 | 198.83% | ITM |
| LRCX 260116C00146000 | 146.00 | 25.76 | 30.3 | 32.85 | 5 | 310 | 66.42% | ITM |
| LRCX 260116C00045000 | 45.00 | 74.52 | 95.35 | 99.05 | 200 | 304 | 0.00% | ITM |
| LRCX 260116C00164000 | 164.00 | 15.55 | 14.55 | 17.25 | 1 | 298 | 50.82% | ITM |
| LRCX 260116C00078000 | 78.00 | 84.9 | 97.1 | 99.9 | 240 | 294 | 181.93% | ITM |
| LRCX 260116C00063000 | 63.00 | 110.5 | 112.05 | 114.85 | 1 | 270 | 222.66% | ITM |
| LRCX 260116C00152000 | 152.00 | 23.95 | 24.8 | 25.8 | 2 | 268 | 53.33% | ITM |
| LRCX 260116C00138000 | 138.00 | 39 | 37.7 | 39.4 | 2 | 236 | 66.63% | ITM |
| LRCX 260116C00070000 | 70.00 | 95.15 | 104.6 | 107.9 | 3 | 236 | 192.87% | ITM |
| LRCX 260116C00230000 | 230.00 | 0.07 | 0 | 0.49 | 5 | 230 | 52.15% | |
| LRCX 260116C00060000 | 60.00 | 111 | 114.6 | 117.8 | 10 | 227 | 219.73% | ITM |
| LRCX 260116C00210000 | 210.00 | 0.55 | 0.12 | 0.76 | 69 | 222 | 47.02% | |
| LRCX 260116C00068000 | 68.00 | 63.05 | 0 | 0 | 4 | 211 | 0.00% | ITM |
| LRCX 260116C00135000 | 135.00 | 37.18 | 40.3 | 41.85 | 8 | 208 | 62.21% | ITM |
| LRCX 260116C00430000 | 430.00 | 343.95 | 0 | 0 | 200 | 203 | 50.00% | |
| LRCX 260116C00440000 | 440.00 | 336.2 | 0 | 0 | 200 | 200 | 50.00% | |
| LRCX 260116C00069000 | 69.00 | 73.15 | 81.6 | 84 | 5 | 193 | 0.00% | ITM |
| LRCX 260116C00072000 | 72.00 | 93.7 | 102.65 | 105.9 | 10 | 181 | 188.67% | ITM |
| LRCX 260116C00066000 | 66.00 | 57 | 74.7 | 78.2 | 4 | 166 | 0.00% | ITM |
| LRCX 260116C00073000 | 73.00 | 88 | 101.65 | 104.9 | 1 | 159 | 185.99% | ITM |
| LRCX 260116C00074000 | 74.00 | 93.07 | 100.65 | 103.9 | 1 | 133 | 183.40% | ITM |
| LRCX 260116C00990000 | 990.00 | 106.46 | 0 | 0 | 1 | 116 | 50.00% | |
| LRCX 260116C00061000 | 61.00 | 101.45 | 95.5 | 98.45 | 1 | 112 | 0.00% | ITM |
| LRCX 260116C01000000 | 1000.00 | 119.05 | 0 | 0 | 1 | 106 | 50.00% | |
| LRCX 260116C00062000 | 62.00 | 99.08 | 112.5 | 115.85 | 1 | 103 | 212.11% | ITM |
| LRCX 260116C00400000 | 400.00 | 513.84 | 391.6 | 400.55 | 100 | 101 | 0.00% | |
| LRCX 260116C00410000 | 410.00 | 505.33 | 380.4 | 392.4 | 100 | 100 | 0.00% | |
| LRCX 260116C00051000 | 51.00 | 55.8 | 0 | 0 | 9 | 96 | 0.00% | ITM |
| LRCX 260116C00240000 | 240.00 | 0.04 | 0 | 0.04 | 1 | 91 | 46.48% | |
| LRCX 260116C00900000 | 900.00 | 143.83 | 0 | 0 | 8 | 89 | 50.00% | |
| LRCX 260116C01340000 | 1340.00 | 102.3 | 70.2 | 75 | 21 | 87 | 848.25% | |
| LRCX 260116C01100000 | 1100.00 | 57.88 | 0 | 0 | 1 | 87 | 50.00% | |
| LRCX 260116C00054000 | 54.00 | 51.85 | 0 | 0 | 7 | 86 | 0.00% | ITM |
| LRCX 260116C00056000 | 56.00 | 104.15 | 118.6 | 121.8 | 10 | 79 | 232.91% | ITM |
| LRCX 260116C00960000 | 960.00 | 94.6 | 0 | 0 | 9 | 78 | 50.00% | |
| LRCX 260116C01060000 | 1060.00 | 91.25 | 0 | 0 | 1 | 70 | 50.00% | |
| LRCX 260116C00980000 | 980.00 | 114.1 | 0 | 0 | 1 | 67 | 50.00% | |
| LRCX 260116C00800000 | 800.00 | 183.89 | 0 | 0 | 3 | 57 | 50.00% | |
| LRCX 260116C00058000 | 58.00 | 48.2 | 72.15 | 75.2 | 1 | 50 | 0.00% | ITM |
| LRCX 260116C01280000 | 1280.00 | 113 | 79.25 | 85 | 1 | 47 | 894.71% | |
| LRCX 260116C00057000 | 57.00 | 89.5 | 100.5 | 103.5 | 1 | 46 | 0.00% | ITM |
| LRCX 260116C00860000 | 860.00 | 153.49 | 0 | 0 | 3 | 45 | 50.00% | |
| LRCX 260116C00600000 | 600.00 | 294.77 | 0 | 0 | 1 | 44 | 50.00% | |
| LRCX 260116C00650000 | 650.00 | 261.14 | 0 | 0 | 1 | 44 | 50.00% | |
| LRCX 260116C01180000 | 1180.00 | 73.5 | 42.35 | 49.7 | 1 | 44 | 681.81% | |
| LRCX 260116C00059000 | 59.00 | 103.28 | 115.5 | 118.85 | 1 | 32 | 221.58% | ITM |
| LRCX 260116C00055000 | 55.00 | 121.35 | 119.6 | 122.8 | 1 | 31 | 236.33% | ITM |
| LRCX 260116C00039000 | 39.00 | 30.45 | 42.8 | 43.5 | 1 | 30 | 0.00% | ITM |
| LRCX 260116C01020000 | 1020.00 | 80.3 | 0 | 0 | 1 | 28 | 50.00% | |
| LRCX 260116C01300000 | 1300.00 | 39 | 0 | 0 | 1 | 28 | 50.00% | |
| LRCX 260116C01400000 | 1400.00 | 25.2 | 0 | 0 | 2 | 27 | 100.00% | |
| LRCX 260116C00700000 | 700.00 | 184.74 | 0 | 0 | 1 | 27 | 50.00% | |
| LRCX 260116C01480000 | 1480.00 | 29.4 | 0 | 0 | 1 | 25 | 50.00% | |
| LRCX 260116C00750000 | 750.00 | 201 | 0 | 0 | 4 | 24 | 50.00% | |
| LRCX 260116C00760000 | 760.00 | 221 | 0 | 0 | 1 | 24 | 50.00% | |
| LRCX 260116C00920000 | 920.00 | 123.3 | 0 | 0 | 1 | 24 | 50.00% | |
| LRCX 260116C00052000 | 52.00 | 109.39 | 122.6 | 125.8 | 1 | 24 | 247.17% | ITM |
| LRCX 260116C00048000 | 48.00 | 113.38 | 126.55 | 129.85 | 1 | 24 | 262.60% | ITM |
| LRCX 260116C00035000 | 35.00 | 123.93 | 139.35 | 142.75 | 60 | 22 | 311.52% | ITM |
| LRCX 260116C00053000 | 53.00 | 113.88 | 121.6 | 124.8 | 1 | 21 | 243.46% | ITM |
| LRCX 260116C00038000 | 38.00 | 37.4 | 43.55 | 50.5 | 16 | 21 | 0.00% | ITM |
| LRCX 260116C01160000 | 1160.00 | 53.55 | 0 | 0 | 1 | 21 | 50.00% | |
| LRCX 260116C01200000 | 1200.00 | 46 | 0 | 0 | 2 | 20 | 50.00% | |
| LRCX 260116C00840000 | 840.00 | 158.77 | 0 | 0 | 1 | 19 | 50.00% | |
| LRCX 260116C00049000 | 49.00 | 112.85 | 125.55 | 128.8 | 2 | 19 | 256.93% | ITM |
| LRCX 260116C00660000 | 660.00 | 473.53 | 275.15 | 286.35 | 9 | 18 | 0.00% | |
| LRCX 260116C01660000 | 1660.00 | 16 | 0 | 0 | 1 | 18 | 50.00% | |
| LRCX 260116C01260000 | 1260.00 | 35.28 | 0 | 0 | 1 | 18 | 50.00% | |
| LRCX 260116C01420000 | 1420.00 | 56.02 | 102 | 119 | 2 | 17 | 1087.98% | |
| LRCX 260116C00820000 | 820.00 | 183 | 0 | 0 | 1 | 16 | 50.00% | |
| LRCX 260116C00780000 | 780.00 | 174.66 | 0 | 0 | 3 | 16 | 50.00% | |
| LRCX 260116C01460000 | 1460.00 | 74.5 | 48 | 54.45 | 1 | 16 | 744.64% | |
| LRCX 260116C00042000 | 42.00 | 75.41 | 87.65 | 90.95 | 4 | 15 | 0.00% | ITM |
| LRCX 260116C01080000 | 1080.00 | 63.5 | 0 | 0 | 5 | 13 | 50.00% | |
| LRCX 260116C00036000 | 36.00 | 34.8 | 43.3 | 48.55 | 30 | 12 | 0.00% | ITM |
| LRCX 260116C00940000 | 940.00 | 85.25 | 0 | 0 | 4 | 12 | 50.00% | |
| LRCX 260116C00710000 | 710.00 | 223.94 | 181.45 | 191.15 | 1 | 11 | 0.00% | |
| LRCX 260116C00047000 | 47.00 | 123.75 | 127.55 | 130.8 | 1 | 11 | 265.04% | ITM |
| LRCX 260116C00670000 | 670.00 | 371.16 | 390.1 | 403.85 | 1 | 11 | 0.00% | |
| LRCX 260116C01600000 | 1600.00 | 14.75 | 0 | 0 | 1 | 10 | 50.00% | |
| LRCX 260116C01220000 | 1220.00 | 55.53 | 0 | 0 | 2 | 10 | 50.00% | |
| LRCX 260116C01120000 | 1120.00 | 83.2 | 0 | 0 | 2 | 10 | 50.00% | |
| LRCX 260116C01040000 | 1040.00 | 62 | 0 | 0 | 1 | 10 | 50.00% | |
| LRCX 260116C00320000 | 320.00 | 624.12 | 660 | 676 | 7 | 10 | 0.00% | |
| LRCX 260116C00680000 | 680.00 | 228.5 | 0 | 0 | 1 | 9 | 50.00% | |
| LRCX 260116C01500000 | 1500.00 | 17.48 | 0 | 0 | 1 | 9 | 100.00% | |
| LRCX 260116C00500000 | 500.00 | 305.3 | 0 | 0 | 1 | 8 | 50.00% | |
| LRCX 260116C00880000 | 880.00 | 126.33 | 0 | 0 | 1 | 8 | 50.00% | |
| LRCX 260116C01240000 | 1240.00 | 36 | 0 | 0 | 5 | 8 | 50.00% | |
| LRCX 260116C00730000 | 730.00 | 151.74 | 0 | 0 | 1 | 8 | 50.00% | |
| LRCX 260116C00620000 | 620.00 | 276.9 | 0 | 0 | 1 | 7 | 50.00% | |
| LRCX 260116C00450000 | 450.00 | 425.25 | 394 | 408.7 | 2 | 5 | 0.00% | |
| LRCX 260116C01580000 | 1580.00 | 81.6 | 17.9 | 25.6 | 10 | 5 | 581.79% | |
| LRCX 260116C00720000 | 720.00 | 208 | 0 | 0 | 1 | 5 | 50.00% | |
| LRCX 260116C00580000 | 580.00 | 469.22 | 548 | 566 | 2 | 5 | 0.00% | |
| LRCX 260116C01140000 | 1140.00 | 77.6 | 0 | 0 | 1 | 5 | 50.00% | |
| LRCX 260116C01320000 | 1320.00 | 53.05 | 25.75 | 34.6 | 2 | 5 | 608.51% | |
| LRCX 260116C01520000 | 1520.00 | 105.15 | 21.25 | 29.6 | 8 | 4 | 600.49% | |
| LRCX 260116C00740000 | 740.00 | 188.16 | 0 | 0 | 3 | 4 | 50.00% | |
| LRCX 260116C00970000 | 970.00 | 90.7 | 0 | 0 | 1 | 3 | 50.00% | |
| LRCX 260116C01360000 | 1360.00 | 102.83 | 60 | 70 | 10 | 3 | 808.69% | |
| LRCX 260116C01440000 | 1440.00 | 33.65 | 0 | 0 | 1 | 3 | 100.00% | |
| LRCX 260116C00046000 | 46.00 | 44.84 | 31.15 | 33.4 | 2 | 3 | 0.00% | ITM |
| LRCX 260116C00360000 | 360.00 | 420.91 | 568 | 586.4 | 0 | 3 | 0.00% | |
| LRCX 260116C00540000 | 540.00 | 300.69 | 0 | 0 | 2 | 3 | 50.00% | |
| LRCX 260116C00630000 | 630.00 | 260.2 | 0 | 0 | 1 | 3 | 50.00% | |
| LRCX 260116C00037000 | 37.00 | 43.8 | 37.95 | 42.85 | 0 | 3 | 0.00% | ITM |
| LRCX 260116C00510000 | 510.00 | 326.98 | 0 | 0 | 1 | 2 | 50.00% | |
| LRCX 260116C00520000 | 520.00 | 306.38 | 0 | 0 | 0 | 2 | 50.00% | |
| LRCX 260116C00300000 | 300.00 | 548.91 | 0 | 0 | 0 | 2 | 50.00% | |
| LRCX 260116C00550000 | 550.00 | 304 | 318 | 333.85 | 1 | 2 | 0.00% | |
| LRCX 260116C00330000 | 330.00 | 620.66 | 650 | 666 | 2 | 2 | 0.00% | |
| LRCX 260116C00610000 | 610.00 | 152 | 217.55 | 225.3 | 2 | 2 | 0.00% | |
| LRCX 260116C00560000 | 560.00 | 279.5 | 0 | 0 | 1 | 2 | 50.00% | |
| LRCX 260116C01380000 | 1380.00 | 85.4 | 70 | 76.35 | 1 | 2 | 856.13% | |
| LRCX 260116C00340000 | 340.00 | 360.48 | 339 | 354.95 | 0 | 1 | 0.00% | |
| LRCX 260116C00640000 | 640.00 | 350.82 | 414.1 | 426.35 | 2 | 1 | 0.00% | |
| LRCX 260116C00420000 | 420.00 | 275.2 | 250.15 | 264.5 | 0 | 1 | 0.00% | |
| LRCX 260116C00570000 | 570.00 | 186.05 | 239.7 | 251.5 | 1 | 1 | 0.00% | |
| LRCX 260116C00310000 | 310.00 | 487 | 626 | 642.95 | 1 | 1 | 0.00% | |
| LRCX 260116C00031000 | 31.00 | 127.65 | 143.45 | 146.75 | 30 | 0 | 339.84% | ITM |
| LRCX 260116C00034000 | 34.00 | 36.05 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| LRCX 260116C00033000 | 33.00 | 97.9 | 0 | 0 | 20 | 0 | 0.00% | ITM |
| LRCX 260116C00032000 | 32.00 | 126.8 | 142.45 | 145.75 | 80 | 0 | 333.59% | ITM |
| LRCX 260116C00041000 | 41.00 | 50.5 | 0 | 0 | 1 | 0 | 0.00% | ITM |
| LRCX 260116C00030000 | 30.00 | 128.35 | 144.45 | 147.75 | 50 | 0 | 346.29% | ITM |
| LRCX 260116C00690000 | 690.00 | 328.92 | 272.05 | 287.5 | 1 | 0 | 0.00% | |
| LRCX 260116C01540000 | 1540.00 | 15 | 0 | 0 | 3 | 0 | 50.00% |
The table below lists all put options on LRCX expiring on 2026-01-16. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| LRCX 260116P00080000 | 80.00 | 0.25 | 0 | 0.28 | 6 | 6669 | 129.69% | |
| LRCX 260116P00140000 | 140.00 | 0.48 | 0.41 | 0.55 | 11 | 5344 | 53.22% | |
| LRCX 260116P00090000 | 90.00 | 0.1 | 0 | 0.5 | 60 | 4934 | 121.09% | |
| LRCX 260116P00095000 | 95.00 | 0.22 | 0 | 0.88 | 2 | 4888 | 122.66% | |
| LRCX 260116P00165000 | 165.00 | 3.25 | 3.15 | 3.45 | 152 | 4428 | 42.64% | |
| LRCX 260116P00070000 | 70.00 | 0.1 | 0 | 0.25 | 4 | 4421 | 148.05% | |
| LRCX 260116P00065000 | 65.00 | 0.01 | 0 | 0.98 | 13 | 4370 | 193.07% | |
| LRCX 260116P00170000 | 170.00 | 4.9 | 4.7 | 5.05 | 43 | 4145 | 41.52% | |
| LRCX 260116P00130000 | 130.00 | 0.24 | 0.23 | 0.32 | 8 | 4125 | 60.84% | |
| LRCX 260116P00055000 | 55.00 | 0.04 | 0 | 0.2 | 6 | 3938 | 179.69% | |
| LRCX 260116P00100000 | 100.00 | 0.03 | 0 | 0.26 | 2 | 3458 | 94.73% | |
| LRCX 260116P00086000 | 86.00 | 0.24 | 0 | 1.57 | 9 | 3238 | 155.27% | |
| LRCX 260116P00120000 | 120.00 | 0.13 | 0 | 0.25 | 4 | 3229 | 66.21% | |
| LRCX 260116P00082000 | 82.00 | 0.02 | 0 | 0.06 | 18 | 3123 | 105.86% | |
| LRCX 260116P00078000 | 78.00 | 0.15 | 0 | 1.91 | 7 | 2980 | 180.66% | |
| LRCX 260116P00075000 | 75.00 | 0.06 | 0 | 2.13 | 13 | 2796 | 192.58% | |
| LRCX 260116P00146000 | 146.00 | 0.75 | 0.67 | 0.82 | 5 | 2705 | 51.03% | |
| LRCX 260116P00050000 | 50.00 | 0.06 | 0 | 0.01 | 1 | 2659 | 146.88% | |
| LRCX 260116P00145000 | 145.00 | 0.69 | 0.62 | 0.76 | 15 | 2607 | 50.34% | |
| LRCX 260116P00110000 | 110.00 | 0.05 | 0.01 | 0.74 | 1 | 2400 | 93.95% | |
| LRCX 260116P00060000 | 60.00 | 0.01 | 0 | 2.13 | 1 | 2397 | 237.99% | |
| LRCX 260116P00088000 | 88.00 | 0.18 | 0 | 1.98 | 1 | 2177 | 157.81% | |
| LRCX 260116P00115000 | 115.00 | 0.17 | 0 | 0.8 | 1 | 2176 | 87.11% | |
| LRCX 260116P00085000 | 85.00 | 0.09 | 0 | 2.13 | 5 | 2142 | 167.19% | |
| LRCX 260116P00160000 | 160.00 | 2.12 | 2.12 | 2.26 | 12 | 1992 | 43.65% | |
| LRCX 260116P00158000 | 158.00 | 1.85 | 1.75 | 2 | 1 | 1990 | 45.04% | |
| LRCX 260116P00150000 | 150.00 | 1.01 | 0.93 | 1.09 | 29 | 1965 | 48.78% | |
| LRCX 260116P00066000 | 66.00 | 0.9 | 0 | 0.99 | 10 | 1856 | 190.63% | |
| LRCX 260116P00084000 | 84.00 | 0.05 | 0 | 2.13 | 10 | 1660 | 169.58% | |
| LRCX 260116P00092000 | 92.00 | 0.24 | 0 | 0.58 | 2 | 1610 | 120.12% | |
| LRCX 260116P00105000 | 105.00 | 0.02 | 0 | 0.73 | 10 | 1573 | 101.66% | |
| LRCX 260116P00069000 | 69.00 | 0.17 | 0 | 2.13 | 8 | 1439 | 209.47% | |
| LRCX 260116P00136000 | 136.00 | 0.38 | 0.05 | 0.71 | 2 | 1404 | 56.15% | |
| LRCX 260116P00053000 | 53.00 | 0.17 | 0 | 0 | 112 | 1400 | 50.00% | |
| LRCX 260116P00128000 | 128.00 | 0.17 | 0.02 | 0.58 | 8 | 1307 | 64.45% | |
| LRCX 260116P00175000 | 175.00 | 6.9 | 6.75 | 7.1 | 41 | 1265 | 40.20% | |
| LRCX 260116P00102000 | 102.00 | 0.19 | 0 | 0.73 | 1 | 1238 | 106.64% | |
| LRCX 260116P00061000 | 61.00 | 0.04 | 0 | 2.13 | 31 | 1199 | 234.62% | |
| LRCX 260116P00076000 | 76.00 | 0.1 | 0 | 2.13 | 10 | 1171 | 189.84% | |
| LRCX 260116P00045000 | 45.00 | 0.06 | 0 | 1.24 | 10 | 1121 | 270.12% | |
| LRCX 260116P00042000 | 42.00 | 0.07 | 0 | 2.13 | 30 | 1107 | 312.21% | |
| LRCX 260116P00048000 | 48.00 | 0.86 | 0 | 2.13 | 10 | 1052 | 284.18% | |
| LRCX 260116P00134000 | 134.00 | 0.52 | 0.28 | 1 | 2 | 1049 | 65.33% | |
| LRCX 260116P00071000 | 71.00 | 0.17 | 0 | 2.13 | 28 | 964 | 203.66% | |
| LRCX 260116P00074000 | 74.00 | 0.09 | 0 | 2.13 | 3 | 959 | 195.26% | |
| LRCX 260116P00063000 | 63.00 | 0.09 | 0 | 2.18 | 2 | 951 | 229.05% | |
| LRCX 260116P00059000 | 59.00 | 0.08 | 0 | 2.14 | 7 | 925 | 241.70% | |
| LRCX 260116P00144000 | 144.00 | 0.62 | 0.42 | 0.71 | 20 | 910 | 52.15% | |
| LRCX 260116P00035000 | 35.00 | 0.01 | 0 | 0.2 | 2 | 906 | 247.27% | |
| LRCX 260116P00030000 | 30.00 | 0.04 | 0 | 0.3 | 30 | 874 | 284.38% | |
| LRCX 260116P00156000 | 156.00 | 1.65 | 1.47 | 1.65 | 26 | 819 | 45.29% | |
| LRCX 260116P00064000 | 64.00 | 0.07 | 0 | 2.19 | 106 | 817 | 226.03% | |
| LRCX 260116P00051000 | 51.00 | 0.1 | 0 | 0 | 37 | 808 | 50.00% | |
| LRCX 260116P00112000 | 112.00 | 0.15 | 0 | 0.82 | 12 | 794 | 92.19% | |
| LRCX 260116P00138000 | 138.00 | 0.47 | 0.05 | 1.04 | 12 | 792 | 57.47% | |
| LRCX 260116P00142000 | 142.00 | 0.55 | 0.5 | 0.69 | 5 | 782 | 52.88% | |
| LRCX 260116P00052000 | 52.00 | 0.22 | 0 | 0.23 | 1 | 779 | 191.02% | |
| LRCX 260116P00057000 | 57.00 | 0.08 | 0 | 2.13 | 10 | 778 | 248.54% | |
| LRCX 260116P00135000 | 135.00 | 0.32 | 0.25 | 0.46 | 10 | 760 | 56.79% | |
| LRCX 260116P00044000 | 44.00 | 0.28 | 0 | 0.89 | 17 | 756 | 260.16% | |
| LRCX 260116P00058000 | 58.00 | 0.09 | 0 | 2.18 | 10 | 735 | 246.09% | |
| LRCX 260116P00073000 | 73.00 | 0.13 | 0 | 2.13 | 30 | 732 | 198.05% | |
| LRCX 260116P00072000 | 72.00 | 0.02 | 0 | 2.13 | 15 | 711 | 200.83% | |
| LRCX 260116P00097000 | 97.00 | 0.07 | 0 | 0.54 | 8 | 673 | 110.06% | |
| LRCX 260116P00054000 | 54.00 | 0.14 | 0 | 0 | 1 | 673 | 50.00% | |
| LRCX 260116P00104000 | 104.00 | 0.61 | 0 | 2.15 | 30 | 651 | 126.47% | |
| LRCX 260116P00118000 | 118.00 | 0.1 | 0 | 0.74 | 4 | 645 | 81.35% | |
| LRCX 260116P00125000 | 125.00 | 0.2 | 0 | 0.82 | 6 | 635 | 72.46% | |
| LRCX 260116P00148000 | 148.00 | 0.85 | 0.79 | 0.93 | 6 | 579 | 49.68% | |
| LRCX 260116P00056000 | 56.00 | 0.11 | 0 | 0 | 1 | 565 | 50.00% | |
| LRCX 260116P00067000 | 67.00 | 0.14 | 0 | 1.97 | 7 | 549 | 212.21% | |
| LRCX 260116P00036000 | 36.00 | 1.57 | 0.01 | 1.82 | 6 | 537 | 335.45% | |
| LRCX 260116P00155000 | 155.00 | 1.42 | 1.37 | 1.56 | 27 | 537 | 46.07% | |
| LRCX 260116P00114000 | 114.00 | 0.53 | 0 | 2.19 | 1 | 534 | 108.01% | |
| LRCX 260116P00154000 | 154.00 | 1.34 | 1.24 | 1.45 | 43 | 528 | 46.58% | |
| LRCX 260116P00126000 | 126.00 | 0.3 | 0 | 0.82 | 1 | 514 | 71.00% | |
| LRCX 260116P00164000 | 164.00 | 3 | 2.94 | 3.2 | 30 | 482 | 42.98% | |
| LRCX 260116P00096000 | 96.00 | 0.01 | 0 | 0.72 | 5 | 482 | 116.89% | |
| LRCX 260116P00162000 | 162.00 | 2.52 | 2.48 | 2.73 | 2 | 481 | 43.56% | |
| LRCX 260116P00166000 | 166.00 | 3.45 | 3.35 | 3.7 | 1 | 453 | 42.20% | |
| LRCX 260116P00132000 | 132.00 | 0.39 | 0 | 0.79 | 6 | 433 | 62.06% | |
| LRCX 260116P00094000 | 94.00 | 0.14 | 0 | 0.37 | 10 | 419 | 109.18% | |
| LRCX 260116P00152000 | 152.00 | 1.17 | 1.07 | 1.27 | 4 | 412 | 47.83% | |
| LRCX 260116P00106000 | 106.00 | 0.7 | 0 | 0.74 | 30 | 386 | 100.20% | |
| LRCX 260116P00099000 | 99.00 | 0.91 | 0 | 1.14 | 28 | 382 | 120.70% | |
| LRCX 260116P00124000 | 124.00 | 0.31 | 0 | 0.54 | 3 | 374 | 68.75% | |
| LRCX 260116P00062000 | 62.00 | 0.02 | 0 | 2.13 | 15 | 349 | 231.30% | |
| LRCX 260116P00122000 | 122.00 | 0.16 | 0 | 1.03 | 4 | 333 | 80.18% | |
| LRCX 260116P00068000 | 68.00 | 0.05 | 0 | 2.13 | 1 | 318 | 212.45% | |
| LRCX 260116P00108000 | 108.00 | 0.86 | 0 | 0.94 | 14 | 307 | 100.98% | |
| LRCX 260116P00800000 | 800.00 | 114 | 0 | 0 | 1 | 286 | 0.00% | ITM |
| LRCX 260116P00040000 | 40.00 | 0.05 | 0 | 2.13 | 6 | 259 | 322.56% | |
| LRCX 260116P00098000 | 98.00 | 0.34 | 0 | 1.39 | 2 | 247 | 127.10% | |
| LRCX 260116P00116000 | 116.00 | 0.54 | 0 | 2.2 | 1 | 218 | 104.49% | |
| LRCX 260116P00032000 | 32.00 | 1.01 | 0.01 | 0.93 | 116 | 212 | 321.48% | |
| LRCX 260116P00034000 | 34.00 | 0.05 | 0 | 2.14 | 1 | 179 | 357.81% | |
| LRCX 260116P00049000 | 49.00 | 0.19 | 0 | 1.35 | 82 | 162 | 257.62% | |
| LRCX 260116P00046000 | 46.00 | 0.13 | 0 | 2.19 | 10 | 149 | 294.63% | |
| LRCX 260116P00043000 | 43.00 | 2.04 | 0.33 | 1.98 | 6 | 147 | 312.11% | |
| LRCX 260116P00038000 | 38.00 | 0.15 | 0 | 0.23 | 1 | 113 | 238.67% | |
| LRCX 260116P00840000 | 840.00 | 158.3 | 0 | 0 | 1 | 112 | 0.00% | ITM |
| LRCX 260116P00037000 | 37.00 | 0.05 | 0 | 2.15 | 20 | 110 | 339.84% | |
| LRCX 260116P00750000 | 750.00 | 125.84 | 0 | 0 | 1 | 101 | 0.00% | ITM |
| LRCX 260116P00300000 | 300.00 | 4.18 | 0 | 0 | 1 | 97 | 0.00% | ITM |
| LRCX 260116P00480000 | 480.00 | 23.55 | 0 | 0 | 1 | 91 | 0.00% | ITM |
| LRCX 260116P00740000 | 740.00 | 109.5 | 0 | 0 | 65 | 84 | 0.00% | ITM |
| LRCX 260116P00047000 | 47.00 | 0.06 | 0 | 0 | 45 | 67 | 50.00% | |
| LRCX 260116P00760000 | 760.00 | 118.88 | 0 | 0 | 1 | 55 | 0.00% | ITM |
| LRCX 260116P00630000 | 630.00 | 83 | 0 | 0 | 3 | 52 | 0.00% | ITM |
| LRCX 260116P01000000 | 1000.00 | 226.86 | 0 | 0 | 1 | 51 | 0.00% | ITM |
| LRCX 260116P00920000 | 920.00 | 192.3 | 0 | 0 | 5 | 50 | 0.00% | ITM |
| LRCX 260116P00730000 | 730.00 | 104.25 | 0 | 0 | 1 | 47 | 0.00% | ITM |
| LRCX 260116P00600000 | 600.00 | 64.5 | 0 | 0 | 2 | 42 | 0.00% | ITM |
| LRCX 260116P00180000 | 180.00 | 9.7 | 9.3 | 10.1 | 9 | 41 | 41.22% | ITM |
| LRCX 260116P00310000 | 310.00 | 5.1 | 0 | 0 | 1 | 40 | 0.00% | ITM |
| LRCX 260116P00960000 | 960.00 | 248.75 | 0 | 0 | 2 | 38 | 0.00% | ITM |
| LRCX 260116P01100000 | 1100.00 | 365 | 0 | 0 | 1 | 37 | 0.00% | ITM |
| LRCX 260116P00041000 | 41.00 | 1.06 | 0.18 | 1.74 | 3 | 33 | 311.13% | |
| LRCX 260116P01300000 | 1300.00 | 552 | 0 | 0 | 32 | 32 | 0.00% | ITM |
| LRCX 260116P00780000 | 780.00 | 127.2 | 0 | 0 | 1 | 31 | 0.00% | ITM |
| LRCX 260116P00700000 | 700.00 | 110.31 | 0 | 0 | 10 | 29 | 0.00% | ITM |
| LRCX 260116P00400000 | 400.00 | 18.23 | 0 | 0 | 3 | 28 | 0.00% | ITM |
| LRCX 260116P00039000 | 39.00 | 0.01 | 0 | 2.13 | 1 | 26 | 327.93% | |
| LRCX 260116P00880000 | 880.00 | 168.05 | 0 | 0 | 1 | 23 | 0.00% | ITM |
| LRCX 260116P00860000 | 860.00 | 164.38 | 0 | 0 | 1 | 20 | 0.00% | ITM |
| LRCX 260116P00550000 | 550.00 | 41 | 0 | 0 | 6 | 20 | 0.00% | ITM |
| LRCX 260116P00500000 | 500.00 | 30.05 | 0 | 0 | 1 | 19 | 0.00% | ITM |
| LRCX 260116P00190000 | 190.00 | 17.92 | 14.6 | 17.05 | 10 | 19 | 40.63% | ITM |
| LRCX 260116P00640000 | 640.00 | 84.1 | 0 | 0 | 6 | 17 | 0.00% | ITM |
| LRCX 260116P00350000 | 350.00 | 10.93 | 0 | 0 | 7 | 17 | 0.00% | ITM |
| LRCX 260116P00590000 | 590.00 | 43.46 | 37.9 | 53.4 | 4 | 17 | 0.00% | ITM |
| LRCX 260116P00320000 | 320.00 | 5.75 | 0 | 0 | 1 | 17 | 0.00% | ITM |
| LRCX 260116P00720000 | 720.00 | 91.5 | 0 | 0 | 1 | 16 | 0.00% | ITM |
| LRCX 260116P00580000 | 580.00 | 50.49 | 0 | 0 | 1 | 16 | 0.00% | ITM |
| LRCX 260116P00185000 | 185.00 | 15 | 12.3 | 14.05 | 1 | 16 | 45.06% | ITM |
| LRCX 260116P00520000 | 520.00 | 37.35 | 0 | 0 | 1 | 16 | 0.00% | ITM |
| LRCX 260116P00340000 | 340.00 | 3.35 | 2.3 | 8.65 | 1 | 14 | 0.00% | ITM |
| LRCX 260116P00510000 | 510.00 | 40.1 | 0 | 0 | 3 | 14 | 0.00% | ITM |
| LRCX 260116P00380000 | 380.00 | 9.8 | 7.2 | 14.3 | 1 | 13 | 0.00% | ITM |
| LRCX 260116P00940000 | 940.00 | 261.9 | 0 | 0 | 2 | 13 | 0.00% | ITM |
| LRCX 260116P00650000 | 650.00 | 71 | 0 | 0 | 3 | 13 | 0.00% | ITM |
| LRCX 260116P00680000 | 680.00 | 79.53 | 0 | 0 | 1 | 12 | 0.00% | ITM |
| LRCX 260116P00980000 | 980.00 | 180.45 | 210.15 | 224 | 8 | 12 | 0.00% | ITM |
| LRCX 260116P00460000 | 460.00 | 27 | 0 | 0 | 1 | 12 | 0.00% | ITM |
| LRCX 260116P00330000 | 330.00 | 5.5 | 0 | 0 | 1 | 12 | 0.00% | ITM |
| LRCX 260116P00440000 | 440.00 | 18.5 | 0 | 0 | 1 | 11 | 0.00% | ITM |
| LRCX 260116P00670000 | 670.00 | 67 | 85.4 | 89 | 2 | 10 | 0.00% | ITM |
| LRCX 260116P00490000 | 490.00 | 33 | 0 | 0 | 7 | 10 | 0.00% | ITM |
| LRCX 260116P00690000 | 690.00 | 69.7 | 92.35 | 97.55 | 2 | 10 | 0.00% | ITM |
| LRCX 260116P00390000 | 390.00 | 4.29 | 3.6 | 12.5 | 2 | 8 | 0.00% | ITM |
| LRCX 260116P01120000 | 1120.00 | 395.02 | 0 | 0 | 1 | 8 | 0.00% | ITM |
| LRCX 260116P00530000 | 530.00 | 39.25 | 0 | 0 | 1 | 7 | 0.00% | ITM |
| LRCX 260116P00710000 | 710.00 | 71.33 | 90.4 | 96.8 | 2 | 7 | 0.00% | ITM |
| LRCX 260116P01020000 | 1020.00 | 183.6 | 245.05 | 256.15 | 1 | 7 | 0.00% | ITM |
| LRCX 260116P00970000 | 970.00 | 174.5 | 202.65 | 216 | 1 | 7 | 0.00% | ITM |
| LRCX 260116P00420000 | 420.00 | 13.5 | 5.95 | 18.95 | 4 | 7 | 0.00% | ITM |
| LRCX 260116P00620000 | 620.00 | 77.9 | 0 | 0 | 1 | 7 | 0.00% | ITM |
| LRCX 260116P00370000 | 370.00 | 11.5 | 9.4 | 14.75 | 3 | 6 | 0.00% | ITM |
| LRCX 260116P00560000 | 560.00 | 12.63 | 39.6 | 48.45 | 1 | 6 | 0.00% | ITM |
| LRCX 260116P00990000 | 990.00 | 202.85 | 268.55 | 276.2 | 4 | 6 | 0.00% | ITM |
| LRCX 260116P01060000 | 1060.00 | 167.6 | 234.35 | 247.9 | 2 | 6 | 0.00% | ITM |
| LRCX 260116P00660000 | 660.00 | 76.27 | 0 | 0 | 1 | 5 | 0.00% | ITM |
| LRCX 260116P00410000 | 410.00 | 17.02 | 0 | 0 | 1 | 4 | 0.00% | ITM |
| LRCX 260116P00450000 | 450.00 | 23.34 | 0 | 0 | 1 | 4 | 0.00% | ITM |
| LRCX 260116P00610000 | 610.00 | 64.05 | 0 | 0 | 2 | 4 | 0.00% | ITM |
| LRCX 260116P00470000 | 470.00 | 30.6 | 0 | 0 | 3 | 3 | 0.00% | ITM |
| LRCX 260116P00430000 | 430.00 | 15 | 5 | 13.75 | 2 | 3 | 0.00% | ITM |
| LRCX 260116P01040000 | 1040.00 | 304.7 | 310 | 325.75 | 1 | 3 | 0.00% | ITM |
| LRCX 260116P00570000 | 570.00 | 45.56 | 0 | 0 | 1 | 3 | 0.00% | ITM |
| LRCX 260116P00540000 | 540.00 | 42.85 | 46.8 | 53.9 | 1 | 3 | 0.00% | ITM |
| LRCX 260116P01180000 | 1180.00 | 403.95 | 0 | 0 | 1 | 2 | 0.00% | ITM |
| LRCX 260116P00360000 | 360.00 | 11.9 | 0 | 0 | 1 | 2 | 0.00% | ITM |
| LRCX 260116P00200000 | 200.00 | 27.88 | 22.95 | 25.75 | 2 | 2 | 42.81% | ITM |
| LRCX 260116P01400000 | 1400.00 | 458.78 | 491.55 | 505.65 | 1 | 1 | 0.00% | ITM |
| LRCX 260116P01160000 | 1160.00 | 419.8 | 292 | 305.05 | 0 | 1 | 0.00% | ITM |
| LRCX 260116P01080000 | 1080.00 | 267.17 | 236.85 | 243.55 | 0 | 1 | 0.00% | ITM |
| LRCX 260116P01140000 | 1140.00 | 260.45 | 260.15 | 272 | 0 | 1 | 0.00% | ITM |
| LRCX 260116P01200000 | 1200.00 | 259.95 | 226.1 | 243.95 | 1 | 1 | 0.00% | ITM |
| LRCX 260116P01480000 | 1480.00 | 742.97 | 0 | 0 | 1 | 0 | 0.00% | ITM |
| LRCX 260116P00033000 | 33.00 | 0.08 | 0 | 0 | 100 | 0 | 50.00% | |
| LRCX 260116P01580000 | 1580.00 | 786.41 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| LRCX 260116P00900000 | 900.00 | 181.74 | 0 | 0 | 5 | 0 | 0.00% | ITM |
| LRCX 260116P00820000 | 820.00 | 137.99 | 0 | 0 | 5 | 0 | 0.00% | ITM |
| LRCX 260116P01620000 | 1620.00 | 842.4 | 0 | 0 | 2 | 0 | 0.00% | ITM |
| LRCX 260116P01640000 | 1640.00 | 846.23 | 0 | 0 | 1 | 0 | 0.00% | ITM |
| LRCX 260116P01660000 | 1660.00 | 850.05 | 824 | 842 | 2 | 0 | 0.00% | ITM |
| LRCX 260116P00031000 | 31.00 | 0.73 | 0 | 0 | 10 | 0 | 50.00% |
This page displays the full LRCX options chain for contracts expiring on 2026-01-16. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-01-16. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in LRCX.
The ITM column highlights whether a contract is currently in-the-money for LRCX: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for LRCX between now and 2026-01-16. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-01-16 options chain gives a granular view for one maturity only. For a complete picture of positioning in LRCX, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The LRCX options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-01-16 approaches.
