Detailed LRCX options chain for 2026-12-18 – 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 – 2026-12-18 – 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 2026-12-18.
This LRCX 2026-12-18 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 2026-12-18. 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 261218C00150000 | 150.00 | 104 | 98.5 | 102 | 1 | 1230 | 74.51% | YES |
| LRCX 261218C00340000 | 340.00 | 22.53 | 19.4 | 21.55 | 35 | 1219 | 61.69% | |
| LRCX 261218C00210000 | 210.00 | 63.7 | 61.6 | 64.6 | 1 | 1158 | 67.63% | YES |
| LRCX 261218C00106000 | 106.00 | 125.1 | 112 | 114.9 | 2 | 1070 | 0.00% | YES |
| LRCX 261218C00142000 | 142.00 | 116.43 | 104.3 | 107.85 | 10 | 1027 | 75.73% | YES |
| LRCX 261218C00105000 | 105.00 | 136.63 | 133.65 | 137.5 | 2 | 1027 | 83.46% | YES |
| LRCX 261218C00110000 | 110.00 | 133.09 | 129.75 | 133.35 | 1 | 967 | 82.80% | YES |
| LRCX 261218C00156000 | 156.00 | 93.6 | 94.3 | 97.65 | 2 | 909 | 73.58% | YES |
| LRCX 261218C00370000 | 370.00 | 17.5 | 14.65 | 16.8 | 2 | 833 | 61.12% | |
| LRCX 261218C00072000 | 72.00 | 152 | 162.95 | 166.65 | 1 | 791 | 95.31% | YES |
| LRCX 261218C00115000 | 115.00 | 120.6 | 105 | 107.75 | 2 | 759 | 0.00% | YES |
| LRCX 261218C00120000 | 120.00 | 105.26 | 121.4 | 125.2 | 1 | 724 | 80.32% | YES |
| LRCX 261218C00300000 | 300.00 | 28.7 | 27.9 | 30.05 | 23 | 626 | 62.56% | |
| LRCX 261218C00104000 | 104.00 | 83.7 | 138 | 141.5 | 1 | 588 | 95.45% | YES |
| LRCX 261218C00240000 | 240.00 | 47.7 | 48.1 | 50.65 | 10 | 578 | 65.84% | |
| LRCX 261218C00108000 | 108.00 | 123.6 | 110.5 | 114.15 | 2 | 574 | 0.00% | YES |
| LRCX 261218C00125000 | 125.00 | 105.46 | 117.5 | 121.05 | 3 | 563 | 79.19% | YES |
| LRCX 261218C00160000 | 160.00 | 97.37 | 91.7 | 94.95 | 18 | 548 | 73.25% | YES |
| LRCX 261218C00130000 | 130.00 | 118.19 | 113.5 | 117 | 11 | 542 | 77.95% | YES |
| LRCX 261218C00320000 | 320.00 | 24.6 | 23.2 | 25.6 | 6 | 493 | 62.15% | |
| LRCX 261218C00230000 | 230.00 | 54.58 | 52.1 | 54.95 | 1 | 485 | 66.24% | YES |
| LRCX 261218C00180000 | 180.00 | 79.2 | 78.5 | 81.6 | 1 | 453 | 70.39% | YES |
| LRCX 261218C00122000 | 122.00 | 67.2 | 123 | 126.5 | 10 | 427 | 88.37% | YES |
| LRCX 261218C00100000 | 100.00 | 135 | 138.15 | 141.65 | 1 | 394 | 85.06% | YES |
| LRCX 261218C00290000 | 290.00 | 31.9 | 30.55 | 32.8 | 36 | 382 | 62.93% | |
| LRCX 261218C00166000 | 166.00 | 83.5 | 87.65 | 90.9 | 2 | 376 | 72.46% | YES |
| LRCX 261218C00090000 | 90.00 | 154.56 | 146.8 | 150.5 | 5 | 338 | 88.39% | YES |
| LRCX 261218C00200000 | 200.00 | 67.3 | 66.85 | 69.9 | 5 | 331 | 68.41% | YES |
| LRCX 261218C00075000 | 75.00 | 147.15 | 138.1 | 141.4 | 1 | 323 | 0.00% | YES |
| LRCX 261218C00260000 | 260.00 | 40.52 | 39.95 | 42.6 | 18 | 311 | 64.29% | |
| LRCX 261218C00220000 | 220.00 | 58.15 | 56.7 | 59.65 | 6 | 300 | 66.94% | YES |
| LRCX 261218C00185000 | 185.00 | 81 | 75.7 | 78.55 | 2 | 293 | 70.05% | YES |
| LRCX 261218C00164000 | 164.00 | 91.85 | 88.75 | 92.15 | 2 | 287 | 72.42% | YES |
| LRCX 261218C00162000 | 162.00 | 86.45 | 90.05 | 93.55 | 12 | 276 | 72.68% | YES |
| LRCX 261218C00170000 | 170.00 | 84 | 84.7 | 87.75 | 26 | 265 | 71.23% | YES |
| LRCX 261218C00350000 | 350.00 | 18.05 | 17.6 | 19.85 | 3 | 264 | 61.45% | |
| LRCX 261218C00152000 | 152.00 | 82.28 | 97.1 | 100.5 | 20 | 262 | 74.17% | YES |
| LRCX 261218C00088000 | 88.00 | 156.31 | 148.5 | 152 | 5 | 248 | 88.24% | YES |
| LRCX 261218C00135000 | 135.00 | 114.37 | 109.5 | 113.1 | 1 | 239 | 76.80% | YES |
| LRCX 261218C00102000 | 102.00 | 144.13 | 136.4 | 139.8 | 1 | 219 | 84.16% | YES |
| LRCX 261218C00140000 | 140.00 | 98.43 | 106.05 | 109.25 | 1 | 210 | 76.26% | YES |
| LRCX 261218C00098000 | 98.00 | 134.8 | 139.85 | 143.5 | 3 | 203 | 85.86% | YES |
| LRCX 261218C00080000 | 80.00 | 163.32 | 155.75 | 159.15 | 10 | 198 | 91.41% | YES |
| LRCX 261218C00078000 | 78.00 | 154.6 | 157.6 | 161.25 | 1 | 194 | 93.23% | YES |
| LRCX 261218C00190000 | 190.00 | 80.05 | 72.7 | 75.55 | 11 | 189 | 69.48% | YES |
| LRCX 261218C00096000 | 96.00 | 136.8 | 141.5 | 145.2 | 20 | 182 | 86.23% | YES |
| LRCX 261218C00280000 | 280.00 | 37.8 | 33.45 | 35.65 | 3 | 178 | 63.26% | |
| LRCX 261218C00270000 | 270.00 | 37.95 | 36.5 | 39.1 | 27 | 178 | 63.79% | |
| LRCX 261218C00195000 | 195.00 | 74.85 | 69.6 | 72.7 | 22 | 177 | 68.85% | YES |
| LRCX 261218C00330000 | 330.00 | 21.33 | 21.15 | 23.75 | 20 | 177 | 62.04% | |
| LRCX 261218C00250000 | 250.00 | 48.5 | 43.8 | 46.3 | 3 | 168 | 64.88% | |
| LRCX 261218C00084000 | 84.00 | 155.08 | 152.2 | 155.8 | 2 | 168 | 90.66% | YES |
| LRCX 261218C00144000 | 144.00 | 96.5 | 83.55 | 86.65 | 1 | 166 | 0.00% | YES |
| LRCX 261218C00138000 | 138.00 | 103.5 | 107.55 | 110.8 | 2 | 166 | 76.65% | YES |
| LRCX 261218C00070000 | 70.00 | 130 | 164.8 | 168.35 | 1 | 156 | 95.81% | YES |
| LRCX 261218C00085000 | 85.00 | 149.95 | 151.25 | 154.85 | 1 | 149 | 89.98% | YES |
| LRCX 261218C00082000 | 82.00 | 161.54 | 153.95 | 157.6 | 10 | 147 | 91.33% | YES |
| LRCX 261218C00360000 | 360.00 | 16.35 | 16.05 | 18.35 | 2 | 142 | 61.34% | |
| LRCX 261218C00128000 | 128.00 | 120.75 | 115 | 118.6 | 3 | 124 | 78.30% | YES |
| LRCX 261218C00158000 | 158.00 | 101.55 | 93.15 | 96.3 | 2 | 122 | 73.58% | YES |
| LRCX 261218C01500000 | 1500.00 | 41.35 | 0 | 0 | 1 | 111 | 50.00% | |
| LRCX 261218C00145000 | 145.00 | 99.2 | 102.05 | 105.8 | 2 | 111 | 75.39% | YES |
| LRCX 261218C00165000 | 165.00 | 87.85 | 88.1 | 91.55 | 2 | 107 | 72.38% | YES |
| LRCX 261218C00124000 | 124.00 | 107.95 | 98 | 101 | 10 | 104 | 0.00% | YES |
| LRCX 261218C00095000 | 95.00 | 136.8 | 142.45 | 146.05 | 1 | 101 | 86.67% | YES |
| LRCX 261218C01420000 | 1420.00 | 71.13 | 52.65 | 69.6 | 1 | 101 | 203.07% | |
| LRCX 261218C00050000 | 50.00 | 130.2 | 186.25 | 190.5 | 92 | 99 | 136.47% | YES |
| LRCX 261218C01560000 | 1560.00 | 48.55 | 27.15 | 35.4 | 1 | 97 | 167.30% | |
| LRCX 261218C00310000 | 310.00 | 29.22 | 25.45 | 27.6 | 2 | 95 | 62.26% | |
| LRCX 261218C00040000 | 40.00 | 135.4 | 195.9 | 200 | 2 | 95 | 152.93% | YES |
| LRCX 261218C00092000 | 92.00 | 55.7 | 64.1 | 68 | 3 | 87 | 0.00% | YES |
| LRCX 261218C00175000 | 175.00 | 81.9 | 81.8 | 84.65 | 6 | 76 | 71.02% | YES |
| LRCX 261218C00076000 | 76.00 | 150.3 | 137.5 | 140.75 | 1 | 74 | 0.00% | YES |
| LRCX 261218C00086000 | 86.00 | 157.44 | 128.7 | 131.7 | 1 | 73 | 0.00% | YES |
| LRCX 261218C00074000 | 74.00 | 89.99 | 87.5 | 90.9 | 1 | 71 | 0.00% | YES |
| LRCX 261218C00118000 | 118.00 | 111.6 | 124.95 | 128.5 | 3 | 69 | 86.11% | YES |
| LRCX 261218C00112000 | 112.00 | 102.75 | 128.2 | 131.55 | 1 | 67 | 82.26% | YES |
| LRCX 261218C01100000 | 1100.00 | 107.2 | 0 | 0 | 1 | 63 | 25.00% | |
| LRCX 261218C00126000 | 126.00 | 105.65 | 96.5 | 99.4 | 4 | 62 | 0.00% | YES |
| LRCX 261218C00065000 | 65.00 | 151.17 | 147.35 | 150.2 | 1 | 58 | 0.00% | YES |
| LRCX 261218C00154000 | 154.00 | 100 | 77 | 80.05 | 1 | 57 | 26.71% | YES |
| LRCX 261218C00146000 | 146.00 | 91.7 | 101.4 | 104.8 | 1 | 57 | 75.03% | YES |
| LRCX 261218C00148000 | 148.00 | 116.05 | 100 | 103.4 | 10 | 56 | 74.84% | YES |
| LRCX 261218C00960000 | 960.00 | 125.21 | 0 | 0 | 1 | 51 | 25.00% | |
| LRCX 261218C00155000 | 155.00 | 87.23 | 76.5 | 79.5 | 20 | 50 | 29.38% | YES |
| LRCX 261218C00114000 | 114.00 | 118.6 | 105.5 | 108.75 | 2 | 49 | 0.00% | YES |
| LRCX 261218C01060000 | 1060.00 | 130.86 | 91.1 | 99.85 | 5 | 48 | 231.04% | |
| LRCX 261218C00058000 | 58.00 | 155.28 | 175.95 | 179.4 | 1 | 47 | 101.83% | YES |
| LRCX 261218C00116000 | 116.00 | 141.23 | 124.9 | 128.25 | 3 | 46 | 81.29% | YES |
| LRCX 261218C00060000 | 60.00 | 181.77 | 174 | 177.6 | 1 | 43 | 100.64% | YES |
| LRCX 261218C00048000 | 48.00 | 194.5 | 185.3 | 188.8 | 1 | 42 | 107.74% | YES |
| LRCX 261218C00136000 | 136.00 | 102 | 108.8 | 112.35 | 1 | 39 | 76.72% | YES |
| LRCX 261218C00045000 | 45.00 | 88.65 | 103 | 107.5 | 2 | 39 | 0.00% | YES |
| LRCX 261218C00132000 | 132.00 | 111.18 | 92 | 95.3 | 10 | 38 | 0.00% | YES |
| LRCX 261218C00066000 | 66.00 | 46.35 | 55.35 | 56.5 | 3 | 33 | 0.00% | YES |
| LRCX 261218C00062000 | 62.00 | 179.45 | 172.15 | 175.85 | 1 | 33 | 100.10% | YES |
| LRCX 261218C00047000 | 47.00 | 86.15 | 101 | 105.5 | 14 | 32 | 0.00% | YES |
| LRCX 261218C00134000 | 134.00 | 63.25 | 112.05 | 116.5 | 2 | 30 | 82.37% | YES |
| LRCX 261218C00049000 | 49.00 | 49.55 | 52.6 | 55.35 | 2 | 30 | 0.00% | YES |
| LRCX 261218C01040000 | 1040.00 | 103 | 0 | 0 | 1 | 29 | 25.00% | |
| LRCX 261218C01620000 | 1620.00 | 34.3 | 0 | 0 | 3 | 28 | 50.00% | |
| LRCX 261218C00800000 | 800.00 | 189.14 | 0 | 0 | 1 | 27 | 25.00% | |
| LRCX 261218C01000000 | 1000.00 | 113.32 | 0 | 0 | 1 | 26 | 25.00% | |
| LRCX 261218C00046000 | 46.00 | 153.6 | 187.2 | 190.7 | 20 | 24 | 109.23% | YES |
| LRCX 261218C00094000 | 94.00 | 91.28 | 145 | 149.5 | 1 | 24 | 95.90% | YES |
| LRCX 261218C00780000 | 780.00 | 183.64 | 0 | 0 | 1 | 23 | 25.00% | |
| LRCX 261218C00900000 | 900.00 | 150.87 | 0 | 0 | 1 | 23 | 25.00% | |
| LRCX 261218C01520000 | 1520.00 | 56.29 | 32 | 41 | 20 | 22 | 173.70% | |
| LRCX 261218C00055000 | 55.00 | 95.75 | 97.5 | 102 | 2 | 22 | 0.00% | YES |
| LRCX 261218C00068000 | 68.00 | 42.6 | 66 | 70.5 | 2 | 20 | 0.00% | YES |
| LRCX 261218C00880000 | 880.00 | 162.12 | 0 | 0 | 1 | 17 | 25.00% | |
| LRCX 261218C01080000 | 1080.00 | 96 | 0 | 0 | 2 | 16 | 25.00% | |
| LRCX 261218C00056000 | 56.00 | 44.05 | 45.25 | 47.2 | 2 | 15 | 0.00% | YES |
| LRCX 261218C01660000 | 1660.00 | 39.5 | 0 | 0 | 20 | 15 | 50.00% | |
| LRCX 261218C00840000 | 840.00 | 197.5 | 0 | 0 | 3 | 15 | 25.00% | |
| LRCX 261218C00500000 | 500.00 | 369.9 | 0 | 0 | 1 | 15 | 12.50% | |
| LRCX 261218C00042000 | 42.00 | 133.7 | 194.35 | 198 | 2 | 14 | 150.51% | YES |
| LRCX 261218C01020000 | 1020.00 | 112.64 | 0 | 0 | 2 | 14 | 25.00% | |
| LRCX 261218C00052000 | 52.00 | 81.8 | 96.5 | 101 | 2 | 13 | 0.00% | YES |
| LRCX 261218C01400000 | 1400.00 | 53 | 0 | 0 | 1 | 13 | 50.00% | |
| LRCX 261218C01200000 | 1200.00 | 96.12 | 0 | 0 | 1 | 12 | 25.00% | |
| LRCX 261218C01300000 | 1300.00 | 103.35 | 61 | 69.95 | 1 | 12 | 204.03% | |
| LRCX 261218C00940000 | 940.00 | 125.81 | 0 | 0 | 3 | 12 | 25.00% | |
| LRCX 261218C00054000 | 54.00 | 41.45 | 47.25 | 48.65 | 2 | 10 | 0.00% | YES |
| LRCX 261218C00700000 | 700.00 | 210 | 0 | 0 | 1 | 10 | 25.00% | |
| LRCX 261218C01240000 | 1240.00 | 69.2 | 0 | 0 | 10 | 10 | 25.00% | |
| LRCX 261218C00980000 | 980.00 | 182.39 | 122.6 | 135.75 | 2 | 9 | 272.62% | |
| LRCX 261218C00038000 | 38.00 | 182.91 | 201 | 205.5 | 8 | 9 | 186.47% | YES |
| LRCX 261218C00037000 | 37.00 | 64.68 | 63.75 | 65.2 | 2 | 9 | 0.00% | YES |
| LRCX 261218C00400000 | 400.00 | 437.5 | 0 | 0 | 1 | 9 | 12.50% | |
| LRCX 261218C00760000 | 760.00 | 207.9 | 0 | 0 | 1 | 9 | 25.00% | |
| LRCX 261218C00740000 | 740.00 | 232 | 0 | 0 | 2 | 8 | 25.00% | |
| LRCX 261218C00820000 | 820.00 | 181.34 | 0 | 0 | 1 | 8 | 25.00% | |
| LRCX 261218C00920000 | 920.00 | 177.8 | 0 | 0 | 1 | 8 | 25.00% | |
| LRCX 261218C01600000 | 1600.00 | 45 | 26.05 | 36 | 5 | 7 | 168.15% | |
| LRCX 261218C01260000 | 1260.00 | 243.35 | 85 | 95 | 1 | 7 | 233.24% | |
| LRCX 261218C00064000 | 64.00 | 38.1 | 39.25 | 41.4 | 2 | 7 | 0.00% | YES |
| LRCX 261218C00039000 | 39.00 | 70.2 | 78.7 | 80.2 | 2 | 7 | 0.00% | YES |
| LRCX 261218C00620000 | 620.00 | 259.66 | 0 | 0 | 3 | 6 | 25.00% | |
| LRCX 261218C01140000 | 1140.00 | 125.9 | 80 | 89 | 1 | 6 | 221.00% | |
| LRCX 261218C01540000 | 1540.00 | 34.72 | 0 | 0 | 2 | 5 | 50.00% | |
| LRCX 261218C01180000 | 1180.00 | 86.84 | 0 | 0 | 5 | 5 | 25.00% | |
| LRCX 261218C00860000 | 860.00 | 143.05 | 0 | 0 | 2 | 5 | 25.00% | |
| LRCX 261218C00041000 | 41.00 | 36.3 | 38.6 | 42.95 | 4 | 4 | 0.00% | YES |
| LRCX 261218C00490000 | 490.00 | 381.9 | 330 | 350 | 0 | 4 | 0.00% | |
| LRCX 261218C01320000 | 1320.00 | 77.53 | 66 | 83.95 | 8 | 3 | 216.75% | |
| LRCX 261218C00720000 | 720.00 | 208.39 | 0 | 0 | 1 | 3 | 25.00% | |
| LRCX 261218C01380000 | 1380.00 | 67.75 | 42.95 | 52.95 | 1 | 3 | 184.57% | |
| LRCX 261218C00580000 | 580.00 | 282.45 | 0 | 0 | 0 | 3 | 25.00% | |
| LRCX 261218C01340000 | 1340.00 | 129.52 | 86 | 95 | 8 | 2 | 237.06% | |
| LRCX 261218C01280000 | 1280.00 | 209.3 | 122 | 142 | 0 | 2 | 290.63% | |
| LRCX 261218C00043000 | 43.00 | 79.35 | 98.5 | 103 | 1 | 2 | 0.00% | YES |
| LRCX 261218C00030000 | 30.00 | 125.83 | 174.5 | 178.5 | 1 | 2 | 0.00% | YES |
| LRCX 261218C00600000 | 600.00 | 369.03 | 274.8 | 289.4 | 8 | 2 | 0.00% | |
| LRCX 261218C01440000 | 1440.00 | 132.17 | 70 | 79 | 5 | 2 | 220.63% | |
| LRCX 261218C01120000 | 1120.00 | 264.37 | 165.15 | 178.3 | 1 | 2 | 351.62% | |
| LRCX 261218C01160000 | 1160.00 | 250.5 | 154 | 166.05 | 0 | 2 | 330.96% | |
| LRCX 261218C01220000 | 1220.00 | 84.15 | 0 | 0 | 6 | 2 | 25.00% | |
| LRCX 261218C01480000 | 1480.00 | 86.36 | 46 | 62 | 5 | 1 | 196.03% | |
| LRCX 261218C00420000 | 420.00 | 428.95 | 0 | 0 | 0 | 1 | 12.50% | |
| LRCX 261218C00044000 | 44.00 | 52 | 55.95 | 57 | 2 | 1 | 0.00% | YES |
The table below lists all put options on LRCX expiring on 2026-12-18. 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 261218P00050000 | 50.00 | 0.9 | 0.14 | 1.2 | 70 | 4421 | 89.99% | |
| LRCX 261218P00070000 | 70.00 | 1.93 | 0.64 | 2.8 | 2 | 3175 | 84.11% | |
| LRCX 261218P00045000 | 45.00 | 0.8 | 0.2 | 0.95 | 1 | 1604 | 93.80% | |
| LRCX 261218P00165000 | 165.00 | 17.25 | 16.15 | 19 | 1 | 1134 | 65.36% | |
| LRCX 261218P00102000 | 102.00 | 5.37 | 3.05 | 5.45 | 1 | 960 | 74.01% | |
| LRCX 261218P00100000 | 100.00 | 4.28 | 3.35 | 4.25 | 1 | 928 | 73.34% | |
| LRCX 261218P00060000 | 60.00 | 1.42 | 0.8 | 2.29 | 300 | 909 | 92.31% | |
| LRCX 261218P00048000 | 48.00 | 1.09 | 0.46 | 1.06 | 38 | 831 | 94.24% | |
| LRCX 261218P00055000 | 55.00 | 1.14 | 0.51 | 1.41 | 1 | 783 | 89.77% | |
| LRCX 261218P00072000 | 72.00 | 2.66 | 0.53 | 2.94 | 1 | 780 | 82.40% | |
| LRCX 261218P00210000 | 210.00 | 34.4 | 33.5 | 35.6 | 1 | 642 | 60.52% | |
| LRCX 261218P00040000 | 40.00 | 0.73 | 0 | 1.19 | 1 | 561 | 101.03% | |
| LRCX 261218P00106000 | 106.00 | 4.87 | 5.35 | 7.95 | 10 | 498 | 80.88% | |
| LRCX 261218P00056000 | 56.00 | 0.92 | 0.4 | 2.68 | 8 | 493 | 96.75% | |
| LRCX 261218P00090000 | 90.00 | 2.86 | 2.65 | 5.55 | 10 | 447 | 82.90% | |
| LRCX 261218P00200000 | 200.00 | 29.1 | 29.05 | 31.65 | 6 | 446 | 61.74% | |
| LRCX 261218P00035000 | 35.00 | 0.55 | 0 | 1.24 | 2 | 431 | 109.47% | |
| LRCX 261218P00105000 | 105.00 | 4.84 | 3.55 | 5.85 | 18 | 376 | 73.78% | |
| LRCX 261218P00164000 | 164.00 | 16.35 | 15.85 | 18.7 | 1 | 319 | 65.48% | |
| LRCX 261218P00190000 | 190.00 | 26.25 | 25.25 | 27 | 583 | 307 | 62.47% | |
| LRCX 261218P00064000 | 64.00 | 2.01 | 0.38 | 2.58 | 1 | 294 | 87.38% | |
| LRCX 261218P00080000 | 80.00 | 2.17 | 1.16 | 4.5 | 6 | 288 | 84.02% | |
| LRCX 261218P00150000 | 150.00 | 11.52 | 11.9 | 14.6 | 1 | 267 | 66.95% | |
| LRCX 261218P00076000 | 76.00 | 2.59 | 0.79 | 3.4 | 2 | 266 | 82.03% | |
| LRCX 261218P00049000 | 49.00 | 0.89 | 0.34 | 1.13 | 1 | 261 | 92.53% | |
| LRCX 261218P00075000 | 75.00 | 2 | 0.62 | 2.78 | 2 | 256 | 79.39% | |
| LRCX 261218P00068000 | 68.00 | 1.65 | 0.75 | 2.28 | 70 | 254 | 83.86% | |
| LRCX 261218P00120000 | 120.00 | 7.75 | 5.6 | 8.1 | 4 | 245 | 70.97% | |
| LRCX 261218P00094000 | 94.00 | 4.21 | 2.12 | 4.5 | 2 | 240 | 75.33% | |
| LRCX 261218P00088000 | 88.00 | 3.06 | 1.51 | 4.3 | 4 | 225 | 77.69% | |
| LRCX 261218P00110000 | 110.00 | 5.18 | 4.4 | 6.5 | 2 | 214 | 73.17% | |
| LRCX 261218P00084000 | 84.00 | 4.75 | 0.56 | 3.95 | 1 | 213 | 76.49% | |
| LRCX 261218P00180000 | 180.00 | 21.25 | 21.25 | 23.9 | 1 | 212 | 63.78% | |
| LRCX 261218P00092000 | 92.00 | 2.2 | 1.87 | 4.25 | 2 | 211 | 75.45% | |
| LRCX 261218P00160000 | 160.00 | 17.33 | 14.65 | 17.5 | 1 | 202 | 65.92% | |
| LRCX 261218P00047000 | 47.00 | 0.91 | 0.01 | 1.12 | 7 | 200 | 91.06% | |
| LRCX 261218P00114000 | 114.00 | 6.26 | 5.5 | 6.45 | 1 | 196 | 72.24% | |
| LRCX 261218P00074000 | 74.00 | 2.05 | 0.56 | 3.2 | 1 | 193 | 81.95% | |
| LRCX 261218P00082000 | 82.00 | 2.67 | 1.06 | 3.4 | 2 | 188 | 77.94% | |
| LRCX 261218P00043000 | 43.00 | 0.5 | 0.36 | 0.76 | 5 | 186 | 95.95% | |
| LRCX 261218P00052000 | 52.00 | 1.12 | 0.01 | 2.55 | 10 | 182 | 98.12% | |
| LRCX 261218P00086000 | 86.00 | 3.23 | 1.48 | 3.7 | 4 | 178 | 77.25% | |
| LRCX 261218P00108000 | 108.00 | 5.01 | 4.7 | 6.2 | 1 | 169 | 74.66% | |
| LRCX 261218P00066000 | 66.00 | 1.46 | 0.57 | 2.53 | 2 | 166 | 86.17% | |
| LRCX 261218P00155000 | 155.00 | 13.2 | 13.25 | 15.6 | 1 | 160 | 66.02% | |
| LRCX 261218P00085000 | 85.00 | 3 | 1.26 | 4 | 2 | 153 | 78.34% | |
| LRCX 261218P00240000 | 240.00 | 59.74 | 48.65 | 51.15 | 1 | 142 | 58.14% | YES |
| LRCX 261218P00030000 | 30.00 | 0.46 | 0 | 0.45 | 3 | 141 | 102.54% | |
| LRCX 261218P00140000 | 140.00 | 10.85 | 9.55 | 12.05 | 1 | 140 | 68.15% | |
| LRCX 261218P00118000 | 118.00 | 6.74 | 5.5 | 7.75 | 2 | 134 | 71.64% | |
| LRCX 261218P00124000 | 124.00 | 8.47 | 5.75 | 8.65 | 4 | 133 | 69.27% | |
| LRCX 261218P00130000 | 130.00 | 8.9 | 7.45 | 9.9 | 1 | 133 | 69.49% | |
| LRCX 261218P00134000 | 134.00 | 10.93 | 8.2 | 10.75 | 6 | 132 | 68.90% | |
| LRCX 261218P00078000 | 78.00 | 2.8 | 0.93 | 3.4 | 1 | 129 | 80.84% | |
| LRCX 261218P00230000 | 230.00 | 43.95 | 42.95 | 45.65 | 1 | 125 | 58.70% | |
| LRCX 261218P00037000 | 37.00 | 0.26 | 0.26 | 1.28 | 25 | 120 | 110.01% | |
| LRCX 261218P00095000 | 95.00 | 3.59 | 2.37 | 4.05 | 1 | 118 | 74.00% | |
| LRCX 261218P00170000 | 170.00 | 17.8 | 18.15 | 20.55 | 1 | 117 | 65.16% | |
| LRCX 261218P00112000 | 112.00 | 6.87 | 3.2 | 7.4 | 20 | 115 | 71.12% | |
| LRCX 261218P00096000 | 96.00 | 3.82 | 2.69 | 4.6 | 10 | 114 | 75.60% | |
| LRCX 261218P00220000 | 220.00 | 38.32 | 38.1 | 40.45 | 1 | 114 | 59.62% | |
| LRCX 261218P00038000 | 38.00 | 0.45 | 0 | 0 | 2 | 112 | 50.00% | |
| LRCX 261218P00098000 | 98.00 | 3.75 | 2.85 | 4.8 | 31 | 105 | 74.99% | |
| LRCX 261218P00054000 | 54.00 | 1.25 | 0.05 | 2 | 2 | 99 | 91.94% | |
| LRCX 261218P00270000 | 270.00 | 69.6 | 67.25 | 69.6 | 1 | 85 | 56.38% | YES |
| LRCX 261218P00280000 | 280.00 | 75.15 | 73.6 | 76.45 | 1 | 82 | 55.63% | YES |
| LRCX 261218P00104000 | 104.00 | 5.22 | 3.45 | 5.7 | 2 | 72 | 73.98% | |
| LRCX 261218P00041000 | 41.00 | 0.44 | 0 | 1.34 | 55 | 71 | 101.47% | |
| LRCX 261218P00500000 | 500.00 | 50 | 0 | 0 | 1 | 64 | 0.00% | YES |
| LRCX 261218P00115000 | 115.00 | 6.2 | 5.5 | 6.95 | 2 | 64 | 72.41% | |
| LRCX 261218P00940000 | 940.00 | 236 | 0 | 0 | 1 | 63 | 0.00% | YES |
| LRCX 261218P00185000 | 185.00 | 23.4 | 23.05 | 25.75 | 116 | 61 | 63.26% | |
| LRCX 261218P00039000 | 39.00 | 0.55 | 0 | 1.52 | 6 | 61 | 106.59% | |
| LRCX 261218P00062000 | 62.00 | 1.86 | 0.33 | 3.15 | 8 | 59 | 92.32% | |
| LRCX 261218P00128000 | 128.00 | 9.45 | 7.1 | 9.55 | 22 | 59 | 69.89% | |
| LRCX 261218P00058000 | 58.00 | 1.05 | 0.38 | 2.31 | 8 | 58 | 92.04% | |
| LRCX 261218P00175000 | 175.00 | 21.5 | 19.6 | 22.15 | 1 | 57 | 64.38% | |
| LRCX 261218P00142000 | 142.00 | 12.3 | 13.05 | 16.55 | 1 | 56 | 76.15% | |
| LRCX 261218P00290000 | 290.00 | 79.35 | 80.75 | 83.4 | 6 | 56 | 55.13% | YES |
| LRCX 261218P00125000 | 125.00 | 9.1 | 6.45 | 8.95 | 3 | 50 | 70.13% | |
| LRCX 261218P00250000 | 250.00 | 56.55 | 54.75 | 56.6 | 20 | 48 | 57.41% | YES |
| LRCX 261218P00136000 | 136.00 | 10.46 | 9.05 | 10.95 | 2 | 48 | 68.90% | |
| LRCX 261218P00470000 | 470.00 | 41.05 | 0 | 0 | 1 | 47 | 0.00% | YES |
| LRCX 261218P00065000 | 65.00 | 1.72 | 0.49 | 2.04 | 4 | 46 | 83.84% | |
| LRCX 261218P00820000 | 820.00 | 189.7 | 0 | 0 | 9 | 45 | 0.00% | YES |
| LRCX 261218P00046000 | 46.00 | 0.54 | 0.24 | 0.94 | 6 | 44 | 92.92% | |
| LRCX 261218P00760000 | 760.00 | 147.5 | 0 | 0 | 2 | 44 | 0.00% | YES |
| LRCX 261218P00144000 | 144.00 | 11.2 | 10.35 | 12.95 | 3 | 42 | 67.44% | |
| LRCX 261218P00116000 | 116.00 | 6.24 | 5.25 | 7.35 | 1 | 41 | 71.95% | |
| LRCX 261218P00138000 | 138.00 | 12.7 | 9.15 | 11.6 | 1 | 41 | 68.47% | |
| LRCX 261218P00122000 | 122.00 | 8.53 | 5.3 | 8.3 | 20 | 41 | 69.39% | |
| LRCX 261218P00640000 | 640.00 | 100 | 0 | 0 | 2 | 40 | 0.00% | YES |
| LRCX 261218P00166000 | 166.00 | 19.54 | 16.7 | 18 | 1 | 40 | 64.26% | |
| LRCX 261218P00800000 | 800.00 | 193.5 | 0 | 0 | 1 | 38 | 0.00% | YES |
| LRCX 261218P00135000 | 135.00 | 9.76 | 9.05 | 10.7 | 14 | 38 | 69.27% | |
| LRCX 261218P00600000 | 600.00 | 72.4 | 0 | 0 | 1 | 35 | 0.00% | YES |
| LRCX 261218P00145000 | 145.00 | 14.38 | 10.6 | 12.9 | 2 | 35 | 66.99% | |
| LRCX 261218P00490000 | 490.00 | 44.8 | 0 | 0 | 1 | 33 | 0.00% | YES |
| LRCX 261218P00400000 | 400.00 | 26.32 | 0 | 0 | 25 | 32 | 0.00% | YES |
| LRCX 261218P00152000 | 152.00 | 16.6 | 12.45 | 15 | 3 | 31 | 66.60% | |
| LRCX 261218P00158000 | 158.00 | 21.1 | 14.1 | 16.8 | 20 | 31 | 66.06% | |
| LRCX 261218P00720000 | 720.00 | 141.05 | 0 | 0 | 1 | 30 | 0.00% | YES |
| LRCX 261218P00126000 | 126.00 | 9.36 | 5.95 | 9 | 20 | 29 | 68.73% | |
| LRCX 261218P00260000 | 260.00 | 55.5 | 60.4 | 63.15 | 8 | 28 | 56.73% | YES |
| LRCX 261218P00880000 | 880.00 | 225.09 | 0 | 0 | 14 | 28 | 0.00% | YES |
| LRCX 261218P00860000 | 860.00 | 155.29 | 167.1 | 182 | 10 | 26 | 0.00% | YES |
| LRCX 261218P00195000 | 195.00 | 27.1 | 26.9 | 29.3 | 3 | 23 | 61.96% | |
| LRCX 261218P00146000 | 146.00 | 15.04 | 10.05 | 13.35 | 2 | 21 | 66.19% | |
| LRCX 261218P00520000 | 520.00 | 48.52 | 0 | 0 | 4 | 21 | 0.00% | YES |
| LRCX 261218P00042000 | 42.00 | 0.83 | 0 | 1 | 3 | 21 | 95.61% | |
| LRCX 261218P00740000 | 740.00 | 148.21 | 0 | 0 | 1 | 21 | 0.00% | YES |
| LRCX 261218P00154000 | 154.00 | 12.23 | 16.65 | 20.2 | 3 | 20 | 74.89% | |
| LRCX 261218P00330000 | 330.00 | 112.15 | 110.8 | 113.7 | 0 | 20 | 52.67% | YES |
| LRCX 261218P00340000 | 340.00 | 120.05 | 118.85 | 121.65 | 0 | 20 | 51.95% | YES |
| LRCX 261218P00350000 | 350.00 | 128.1 | 127.25 | 130.1 | 0 | 20 | 51.61% | YES |
| LRCX 261218P00370000 | 370.00 | 144.65 | 144.25 | 147.35 | 0 | 20 | 50.60% | YES |
| LRCX 261218P00660000 | 660.00 | 110 | 0 | 0 | 1 | 18 | 0.00% | YES |
| LRCX 261218P00300000 | 300.00 | 104.4 | 87.95 | 90.5 | 8 | 17 | 54.44% | YES |
| LRCX 261218P00162000 | 162.00 | 14.1 | 15.6 | 17.95 | 3 | 16 | 65.91% | |
| LRCX 261218P00480000 | 480.00 | 48.25 | 0 | 0 | 4 | 16 | 0.00% | YES |
| LRCX 261218P00148000 | 148.00 | 12.92 | 11.35 | 14 | 1 | 15 | 67.05% | |
| LRCX 261218P00580000 | 580.00 | 73.51 | 0 | 0 | 1 | 14 | 0.00% | YES |
| LRCX 261218P00132000 | 132.00 | 12.5 | 5.85 | 9.35 | 5 | 13 | 65.02% | |
| LRCX 261218P00700000 | 700.00 | 127.5 | 0 | 0 | 1 | 12 | 0.00% | YES |
| LRCX 261218P00900000 | 900.00 | 230 | 0 | 0 | 1 | 12 | 0.00% | YES |
| LRCX 261218P00380000 | 380.00 | 23.4 | 0 | 0 | 3 | 11 | 0.00% | YES |
| LRCX 261218P00560000 | 560.00 | 73.98 | 0 | 0 | 1 | 10 | 0.00% | YES |
| LRCX 261218P00540000 | 540.00 | 53.73 | 0 | 0 | 2 | 10 | 0.00% | YES |
| LRCX 261218P00680000 | 680.00 | 109.6 | 0 | 0 | 1 | 10 | 0.00% | YES |
| LRCX 261218P00780000 | 780.00 | 137.5 | 0 | 0 | 1 | 9 | 0.00% | YES |
| LRCX 261218P00450000 | 450.00 | 38.52 | 0 | 0 | 1 | 9 | 0.00% | YES |
| LRCX 261218P00156000 | 156.00 | 25.15 | 11.45 | 14.75 | 3 | 8 | 62.57% | |
| LRCX 261218P01000000 | 1000.00 | 304.35 | 0 | 0 | 2 | 8 | 0.00% | YES |
| LRCX 261218P00840000 | 840.00 | 177.5 | 0 | 0 | 1 | 8 | 0.00% | YES |
| LRCX 261218P00320000 | 320.00 | 104.85 | 103.15 | 105.9 | 12 | 6 | 53.49% | YES |
| LRCX 261218P00620000 | 620.00 | 90 | 0 | 0 | 1 | 5 | 0.00% | YES |
| LRCX 261218P01200000 | 1200.00 | 283.45 | 359.5 | 376 | 5 | 5 | 0.00% | YES |
| LRCX 261218P00920000 | 920.00 | 268 | 0 | 0 | 5 | 5 | 0.00% | YES |
| LRCX 261218P00310000 | 310.00 | 97.35 | 95.1 | 98 | 10 | 5 | 53.67% | YES |
| LRCX 261218P00044000 | 44.00 | 0.85 | 0.15 | 1.06 | 1 | 5 | 95.80% | |
| LRCX 261218P00980000 | 980.00 | 205.27 | 222.05 | 237.95 | 4 | 5 | 0.00% | YES |
| LRCX 261218P00960000 | 960.00 | 301 | 0 | 0 | 2 | 4 | 0.00% | YES |
| LRCX 261218P01080000 | 1080.00 | 294.5 | 354.25 | 373.85 | 0 | 4 | 0.00% | YES |
| LRCX 261218P00410000 | 410.00 | 34.39 | 0 | 0 | 2 | 2 | 0.00% | YES |
| LRCX 261218P00430000 | 430.00 | 33.01 | 0 | 0 | 1 | 2 | 0.00% | YES |
| LRCX 261218P01060000 | 1060.00 | 287.05 | 327.25 | 342.4 | 0 | 1 | 0.00% | YES |
| LRCX 261218P00420000 | 420.00 | 32.9 | 0 | 0 | 0 | 1 | 0.00% | YES |
| LRCX 261218P01240000 | 1240.00 | 507 | 0 | 0 | 10 | 1 | 0.00% | YES |
| LRCX 261218P01640000 | 1640.00 | 833.11 | 0 | 0 | 2 | 0 | 0.00% | YES |
| LRCX 261218P01100000 | 1100.00 | 287.42 | 330 | 348 | 1 | 0 | 0.00% | YES |
| LRCX 261218P01620000 | 1620.00 | 820.36 | 0 | 0 | 0 | 0 | 0.00% | YES |
This page displays the full LRCX options chain for contracts expiring on 2026-12-18. 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 2026-12-18. 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 2026-12-18. 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 2026-12-18 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 2026-12-18 approaches.
