Detailed LRCX options chain for 2027-01-15 – 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 – 2027-01-15 – 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 2027-01-15.
This LRCX 2027-01-15 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 2027-01-15. 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 270115C00310000 | 310.00 | 73.95 | 74.55 | 76.8 | 1 | 5638 | 68.76% | YES |
| LRCX 270115C00078000 | 78.00 | 229.7 | 265.3 | 268.6 | 1 | 4378 | 117.68% | YES |
| LRCX 270115C00300000 | 300.00 | 82.24 | 79.3 | 82.9 | 5 | 4221 | 69.05% | YES |
| LRCX 270115C00100000 | 100.00 | 213 | 244.5 | 247.4 | 2 | 3363 | 110.61% | YES |
| LRCX 270115C00140000 | 140.00 | 206.44 | 206.05 | 208.5 | 38 | 2454 | 91.38% | YES |
| LRCX 270115C00260000 | 260.00 | 99.47 | 104.9 | 107.8 | 1 | 2413 | 71.38% | YES |
| LRCX 270115C00370000 | 370.00 | 49.1 | 47.5 | 50.3 | 19 | 1793 | 67.25% | |
| LRCX 270115C00250000 | 250.00 | 109.71 | 112.05 | 114.95 | 1 | 1491 | 72.28% | YES |
| LRCX 270115C00400000 | 400.00 | 38.58 | 39.3 | 40.6 | 147 | 1408 | 67.89% | |
| LRCX 270115C00128000 | 128.00 | 192.94 | 216.75 | 220.1 | 1 | 1342 | 93.65% | YES |
| LRCX 270115C00350000 | 350.00 | 57.5 | 56.75 | 57.95 | 6 | 1196 | 68.37% | |
| LRCX 270115C00340000 | 340.00 | 60.45 | 59.35 | 62.2 | 21 | 1117 | 67.58% | YES |
| LRCX 270115C00410000 | 410.00 | 36.65 | 35 | 37.8 | 19 | 1085 | 66.98% | |
| LRCX 270115C00600000 | 600.00 | 9.45 | 7.95 | 10.3 | 45 | 1082 | 67.41% | |
| LRCX 270115C00092000 | 92.00 | 232.5 | 251.6 | 255.5 | 1 | 1070 | 113.16% | YES |
| LRCX 270115C00460000 | 460.00 | 25.35 | 23.85 | 26.65 | 10 | 1054 | 67.06% | |
| LRCX 270115C00126000 | 126.00 | 215.83 | 218.7 | 222 | 2 | 1048 | 94.45% | YES |
| LRCX 270115C00090000 | 90.00 | 224.21 | 253.55 | 256.9 | 1 | 1043 | 110.72% | YES |
| LRCX 270115C00360000 | 360.00 | 52.45 | 51.15 | 54 | 13 | 995 | 67.32% | |
| LRCX 270115C00170000 | 170.00 | 178 | 177.65 | 180.7 | 1 | 984 | 82.31% | YES |
| LRCX 270115C00440000 | 440.00 | 29.33 | 27.8 | 30.65 | 27 | 972 | 67.01% | |
| LRCX 270115C00320000 | 320.00 | 70 | 69.6 | 71.6 | 9 | 953 | 68.56% | YES |
| LRCX 270115C00500000 | 500.00 | 19.15 | 17.15 | 20.4 | 30 | 946 | 67.06% | |
| LRCX 270115C00470000 | 470.00 | 23.49 | 21.95 | 24.85 | 16 | 897 | 67.00% | |
| LRCX 270115C00150000 | 150.00 | 167.1 | 196 | 199.1 | 1 | 853 | 86.66% | YES |
| LRCX 270115C00330000 | 330.00 | 64.07 | 64 | 67.45 | 4 | 846 | 68.27% | YES |
| LRCX 270115C00106000 | 106.00 | 205.8 | 237.9 | 241.9 | 1 | 753 | 105.20% | YES |
| LRCX 270115C00110000 | 110.00 | 210.28 | 234.1 | 237.9 | 1 | 721 | 103.04% | YES |
| LRCX 270115C00390000 | 390.00 | 41.79 | 40.7 | 43.45 | 26 | 720 | 66.94% | |
| LRCX 270115C00160000 | 160.00 | 178 | 186.5 | 189.95 | 50 | 674 | 84.03% | YES |
| LRCX 270115C00115000 | 115.00 | 234.75 | 230 | 233 | 175 | 625 | 103.53% | YES |
| LRCX 270115C00190000 | 190.00 | 123.85 | 159.5 | 162.95 | 3 | 619 | 78.24% | YES |
| LRCX 270115C00145000 | 145.00 | 139.71 | 200.6 | 204.3 | 15 | 580 | 89.21% | YES |
| LRCX 270115C00430000 | 430.00 | 31.6 | 29.9 | 32.85 | 6 | 571 | 66.92% | |
| LRCX 270115C00270000 | 270.00 | 100.1 | 97.95 | 101 | 3 | 557 | 70.54% | YES |
| LRCX 270115C00490000 | 490.00 | 20.45 | 19 | 21.45 | 29 | 548 | 67.07% | |
| LRCX 270115C00280000 | 280.00 | 91.52 | 91.65 | 94.55 | 3 | 546 | 70.08% | YES |
| LRCX 270115C00116000 | 116.00 | 212.4 | 228.35 | 231.95 | 1 | 506 | 99.88% | YES |
| LRCX 270115C00135000 | 135.00 | 180.19 | 210.1 | 213.35 | 1 | 489 | 91.15% | YES |
| LRCX 270115C00380000 | 380.00 | 45.45 | 45.5 | 46.3 | 15 | 483 | 67.69% | |
| LRCX 270115C00180000 | 180.00 | 137.25 | 168.9 | 171.75 | 5 | 477 | 80.89% | YES |
| LRCX 270115C00220000 | 220.00 | 134.33 | 134.35 | 137.7 | 1 | 474 | 74.32% | YES |
| LRCX 270115C00175000 | 175.00 | 160.04 | 173.4 | 176.25 | 5 | 459 | 81.95% | YES |
| LRCX 270115C00195000 | 195.00 | 156.85 | 155.5 | 159.05 | 1 | 457 | 78.62% | YES |
| LRCX 270115C00120000 | 120.00 | 186.24 | 224.5 | 228.05 | 1 | 451 | 98.03% | YES |
| LRCX 270115C00070000 | 70.00 | 274.5 | 273.05 | 276.45 | 1 | 430 | 122.12% | YES |
| LRCX 270115C00105000 | 105.00 | 215.95 | 238.75 | 242.8 | 3 | 428 | 104.74% | YES |
| LRCX 270115C00200000 | 200.00 | 152.8 | 150.85 | 154.3 | 2 | 410 | 76.70% | YES |
| LRCX 270115C00075000 | 75.00 | 261.9 | 268.15 | 271.45 | 1 | 409 | 117.92% | YES |
| LRCX 270115C00080000 | 80.00 | 233 | 264 | 267.2 | 1 | 387 | 125.37% | YES |
| LRCX 270115C00125000 | 125.00 | 222.17 | 219.65 | 222.95 | 2 | 385 | 94.74% | YES |
| LRCX 270115C00210000 | 210.00 | 137.58 | 142.75 | 145.7 | 1 | 383 | 75.54% | YES |
| LRCX 270115C00230000 | 230.00 | 126.49 | 126.9 | 129.7 | 1 | 372 | 73.68% | YES |
| LRCX 270115C00155000 | 155.00 | 113.8 | 191.9 | 194.45 | 7 | 358 | 86.80% | YES |
| LRCX 270115C00095000 | 95.00 | 217.3 | 249.05 | 252 | 1 | 358 | 110.23% | YES |
| LRCX 270115C00085000 | 85.00 | 218.22 | 258.45 | 262.45 | 1 | 354 | 118.38% | YES |
| LRCX 270115C00240000 | 240.00 | 117.2 | 119.05 | 122.25 | 1 | 337 | 72.74% | YES |
| LRCX 270115C00035000 | 35.00 | 265.45 | 307.5 | 311.3 | 1 | 328 | 164.06% | YES |
| LRCX 270115C00480000 | 480.00 | 21.95 | 20.15 | 23.4 | 6 | 328 | 67.06% | |
| LRCX 270115C00290000 | 290.00 | 86.45 | 85.95 | 88.65 | 6 | 318 | 70.02% | YES |
| LRCX 270115C00420000 | 420.00 | 33.55 | 32.3 | 35 | 26 | 284 | 66.77% | |
| LRCX 270115C00560000 | 560.00 | 12.09 | 11.75 | 13.65 | 61 | 258 | 68.20% | |
| LRCX 270115C00450000 | 450.00 | 27.3 | 25.9 | 28.6 | 28 | 257 | 67.14% | |
| LRCX 270115C00510000 | 510.00 | 17.45 | 15.85 | 19.45 | 15 | 253 | 67.38% | |
| LRCX 270115C00088000 | 88.00 | 255.3 | 255.5 | 258.7 | 1 | 251 | 110.69% | YES |
| LRCX 270115C00108000 | 108.00 | 201.95 | 236.05 | 239.7 | 1 | 251 | 103.39% | YES |
| LRCX 270115C00130000 | 130.00 | 189.16 | 215.4 | 218.4 | 1 | 251 | 95.67% | YES |
| LRCX 270115C00104000 | 104.00 | 252.05 | 239.65 | 243.85 | 2 | 249 | 105.27% | YES |
| LRCX 270115C00590000 | 590.00 | 10.25 | 8.75 | 11.6 | 6 | 215 | 68.09% | |
| LRCX 270115C00540000 | 540.00 | 13.06 | 13.3 | 15.15 | 11 | 214 | 67.49% | |
| LRCX 270115C00165000 | 165.00 | 167 | 182 | 185.65 | 1 | 210 | 83.78% | YES |
| LRCX 270115C00520000 | 520.00 | 16.45 | 14.9 | 18.05 | 1 | 188 | 67.49% | |
| LRCX 270115C00530000 | 530.00 | 17.71 | 14.1 | 16.25 | 45 | 184 | 67.29% | |
| LRCX 270115C00082000 | 82.00 | 228.58 | 261.3 | 265.15 | 1 | 182 | 118.14% | YES |
| LRCX 270115C00570000 | 570.00 | 13.75 | 10.4 | 12.5 | 11 | 181 | 67.55% | |
| LRCX 270115C00072000 | 72.00 | 235.35 | 271.15 | 274.55 | 30 | 180 | 122.02% | YES |
| LRCX 270115C00550000 | 550.00 | 13.1 | 12.2 | 14.25 | 1 | 178 | 67.51% | |
| LRCX 270115C00046000 | 46.00 | 182.5 | 220.75 | 224.3 | 1 | 166 | 0.00% | YES |
| LRCX 270115C00064000 | 64.00 | 229.2 | 278.85 | 282.85 | 1 | 147 | 131.10% | YES |
| LRCX 270115C00084000 | 84.00 | 222.05 | 259.45 | 263.2 | 1 | 141 | 117.65% | YES |
| LRCX 270115C00098000 | 98.00 | 234.68 | 238.55 | 242.5 | 1 | 138 | 0.00% | YES |
| LRCX 270115C00096000 | 96.00 | 213.25 | 247.7 | 251.05 | 1 | 137 | 107.54% | YES |
| LRCX 270115C00118000 | 118.00 | 277.3 | 226.45 | 230.15 | 2 | 134 | 99.68% | YES |
| LRCX 270115C00060000 | 60.00 | 268.95 | 282.8 | 286.7 | 1 | 133 | 133.89% | YES |
| LRCX 270115C00071000 | 71.00 | 295.2 | 272.15 | 275.5 | 1 | 122 | 122.58% | YES |
| LRCX 270115C00112000 | 112.00 | 205.3 | 232.2 | 235.7 | 1 | 119 | 101.06% | YES |
| LRCX 270115C00580000 | 580.00 | 11 | 9.35 | 12.4 | 4 | 117 | 67.98% | |
| LRCX 270115C00122000 | 122.00 | 148.5 | 222.55 | 226.25 | 6 | 109 | 97.61% | YES |
| LRCX 270115C00114000 | 114.00 | 73.64 | 136 | 139.5 | 136 | 95 | 0.00% | YES |
| LRCX 270115C00065000 | 65.00 | 255.7 | 277.9 | 281.85 | 1 | 92 | 130.42% | YES |
| LRCX 270115C00185000 | 185.00 | 137.05 | 164.45 | 167.35 | 1 | 90 | 80.00% | YES |
| LRCX 270115C00050000 | 50.00 | 329.63 | 292.65 | 296.5 | 1 | 81 | 143.26% | YES |
| LRCX 270115C00040000 | 40.00 | 288.53 | 302.5 | 306.4 | 20 | 72 | 155.96% | YES |
| LRCX 270115C00076000 | 76.00 | 231.65 | 267.25 | 270.45 | 1 | 72 | 117.87% | YES |
| LRCX 270115C00066000 | 66.00 | 210.65 | 276.95 | 281.05 | 1 | 70 | 131.69% | YES |
| LRCX 270115C00062000 | 62.00 | 231.1 | 280.85 | 284.8 | 1 | 60 | 133.06% | YES |
| LRCX 270115C00043000 | 43.00 | 266.5 | 291 | 295.05 | 2 | 60 | 0.00% | YES |
| LRCX 270115C00055000 | 55.00 | 330.7 | 287.7 | 291.9 | 2 | 60 | 141.85% | YES |
| LRCX 270115C00045000 | 45.00 | 104.9 | 107 | 111 | 1 | 57 | 0.00% | YES |
| LRCX 270115C00067000 | 67.00 | 327.95 | 275.95 | 280.05 | 1 | 55 | 130.47% | YES |
| LRCX 270115C00030000 | 30.00 | 380 | 312.35 | 316.25 | 2 | 52 | 171.00% | YES |
| LRCX 270115C00124000 | 124.00 | 146.8 | 220.6 | 223.85 | 16 | 51 | 94.82% | YES |
| LRCX 270115C00069000 | 69.00 | 241.04 | 274.1 | 277.95 | 1 | 48 | 128.61% | YES |
| LRCX 270115C00077000 | 77.00 | 261.35 | 266.25 | 269.6 | 1 | 45 | 118.21% | YES |
| LRCX 270115C00054000 | 54.00 | 267.35 | 288.75 | 292.85 | 5 | 44 | 143.26% | YES |
| LRCX 270115C00068000 | 68.00 | 242.95 | 274.9 | 279.1 | 1 | 41 | 129.30% | YES |
| LRCX 270115C00041000 | 41.00 | 287.53 | 301.35 | 305.4 | 20 | 35 | 151.22% | YES |
| LRCX 270115C00083000 | 83.00 | 138.25 | 186.05 | 189.3 | 1 | 34 | 0.00% | YES |
| LRCX 270115C00079000 | 79.00 | 188.5 | 264.3 | 267.95 | 1 | 32 | 119.58% | YES |
| LRCX 270115C00056000 | 56.00 | 192.37 | 227.6 | 231.85 | 1 | 28 | 0.00% | YES |
| LRCX 270115C00042000 | 42.00 | 285.45 | 300.45 | 304.6 | 1 | 28 | 154.98% | YES |
| LRCX 270115C00081000 | 81.00 | 220.7 | 262.25 | 265.75 | 1 | 26 | 115.60% | YES |
| LRCX 270115C00047000 | 47.00 | 53.75 | 82.35 | 84.65 | 1 | 25 | 0.00% | YES |
| LRCX 270115C00052000 | 52.00 | 309.84 | 290.6 | 294.6 | 1 | 24 | 141.02% | YES |
| LRCX 270115C00039000 | 39.00 | 285.1 | 303.5 | 307.4 | 1 | 21 | 157.91% | YES |
| LRCX 270115C00048000 | 48.00 | 218.37 | 275.45 | 279 | 5 | 16 | 0.00% | YES |
| LRCX 270115C00640000 | 640.00 | 336 | 0 | 0 | 0 | 10 | 25.00% | |
| LRCX 270115C00044000 | 44.00 | 231.6 | 298.55 | 302.65 | 1 | 9 | 153.81% | YES |
| LRCX 270115C00680000 | 680.00 | 261.45 | 0 | 0 | 0 | 4 | 25.00% | |
| LRCX 270115C00660000 | 660.00 | 298.23 | 0 | 0 | 2 | 4 | 25.00% | |
| LRCX 270115C00800000 | 800.00 | 231.01 | 0 | 0 | 1 | 4 | 25.00% | |
| LRCX 270115C00780000 | 780.00 | 213.25 | 0 | 0 | 0 | 3 | 25.00% | |
| LRCX 270115C00760000 | 760.00 | 235.25 | 0 | 0 | 1 | 2 | 25.00% | |
| LRCX 270115C01000000 | 1000.00 | 138 | 0 | 0 | 0 | 2 | 25.00% | |
| LRCX 270115C00840000 | 840.00 | 198.14 | 0 | 0 | 1 | 2 | 25.00% | |
| LRCX 270115C00700000 | 700.00 | 251.9 | 0 | 0 | 1 | 2 | 25.00% | |
| LRCX 270115C01160000 | 1160.00 | 94.8 | 0 | 0 | 0 | 1 | 25.00% | |
| LRCX 270115C00750000 | 750.00 | 228.14 | 0 | 0 | 0 | 1 | 25.00% | |
| LRCX 270115C00740000 | 740.00 | 204.35 | 0 | 0 | 0 | 1 | 25.00% | |
| LRCX 270115C01120000 | 1120.00 | 126 | 0 | 0 | 0 | 1 | 25.00% | |
| LRCX 270115C00900000 | 900.00 | 197.7 | 0 | 0 | 0 | 1 | 25.00% | |
| LRCX 270115C01180000 | 1180.00 | 115.75 | 0 | 0 | 2 | 1 | 25.00% | |
| LRCX 270115C01100000 | 1100.00 | 133.85 | 0 | 0 | 0 | 1 | 25.00% | |
| LRCX 270115C00049000 | 49.00 | 277.25 | 0 | 0 | 1 | 0 | 0.00% | YES |
| LRCX 270115C00102000 | 102.00 | 124.1 | 0 | 0 | 1 | 0 | 0.00% | YES |
| LRCX 270115C00058000 | 58.00 | 110.3 | 181.75 | 185.75 | 2 | 0 | 0.00% | YES |
| LRCX 270115C00094000 | 94.00 | 227.2 | 0 | 0 | 2 | 0 | 0.00% | YES |
| LRCX 270115C00073000 | 73.00 | 270.5 | 270.05 | 273.5 | 1 | 0 | 119.48% | YES |
| LRCX 270115C00074000 | 74.00 | 271.1 | 0 | 0 | 1 | 0 | 0.00% | YES |
| LRCX 270115C00086000 | 86.00 | 194.4 | 0 | 0 | 3 | 0 | 0.00% | YES |
The table below lists all put options on LRCX expiring on 2027-01-15. 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 270115P00090000 | 90.00 | 1 | 0 | 1 | 1 | 3751 | 94.63% | |
| LRCX 270115P00050000 | 50.00 | 0.06 | 0.03 | 0.26 | 4 | 3285 | 116.21% | |
| LRCX 270115P00230000 | 230.00 | 10.88 | 10.05 | 11.35 | 3 | 2176 | 65.71% | |
| LRCX 270115P00100000 | 100.00 | 0.86 | 0.05 | 0.51 | 2 | 1939 | 81.05% | |
| LRCX 270115P00250000 | 250.00 | 15.8 | 14.85 | 17 | 51 | 1827 | 65.70% | |
| LRCX 270115P00260000 | 260.00 | 18.15 | 17.05 | 20.05 | 40 | 1778 | 64.91% | |
| LRCX 270115P00150000 | 150.00 | 1.46 | 1.14 | 1.67 | 2 | 1758 | 71.12% | |
| LRCX 270115P00340000 | 340.00 | 52.8 | 51.7 | 53.95 | 443 | 1451 | 62.81% | |
| LRCX 270115P00200000 | 200.00 | 5.53 | 5.25 | 5.85 | 14 | 1381 | 67.04% | |
| LRCX 270115P00180000 | 180.00 | 3.85 | 2.76 | 4.4 | 1 | 1338 | 69.40% | |
| LRCX 270115P00220000 | 220.00 | 8.7 | 8.3 | 9.1 | 47 | 1333 | 66.06% | |
| LRCX 270115P00290000 | 290.00 | 28.9 | 27.25 | 30.15 | 15 | 1231 | 63.53% | |
| LRCX 270115P00045000 | 45.00 | 0.26 | 0 | 0.31 | 280 | 1210 | 123.63% | |
| LRCX 270115P00170000 | 170.00 | 2.59 | 2.4 | 3.3 | 2 | 1201 | 70.84% | |
| LRCX 270115P00210000 | 210.00 | 7 | 6.7 | 7.35 | 8 | 1142 | 66.60% | |
| LRCX 270115P00280000 | 280.00 | 25.15 | 23.75 | 26.75 | 67 | 1092 | 64.32% | |
| LRCX 270115P00300000 | 300.00 | 32.6 | 31.6 | 34.4 | 15 | 1035 | 63.50% | |
| LRCX 270115P00160000 | 160.00 | 2.06 | 1.8 | 2.41 | 2 | 935 | 71.45% | |
| LRCX 270115P00102000 | 102.00 | 3.28 | 0.67 | 3.95 | 1 | 916 | 110.91% | |
| LRCX 270115P00330000 | 330.00 | 52.1 | 45.9 | 47.85 | 2 | 887 | 62.33% | |
| LRCX 270115P00270000 | 270.00 | 21.25 | 20.35 | 23.1 | 16 | 801 | 64.58% | |
| LRCX 270115P00240000 | 240.00 | 12.97 | 12.2 | 14.4 | 13 | 800 | 66.00% | |
| LRCX 270115P00190000 | 190.00 | 4.35 | 4.15 | 4.65 | 2 | 731 | 67.86% | |
| LRCX 270115P00175000 | 175.00 | 2.96 | 2.19 | 3.75 | 2 | 725 | 68.95% | |
| LRCX 270115P00360000 | 360.00 | 67.65 | 62.55 | 65.6 | 2 | 723 | 62.03% | YES |
| LRCX 270115P00120000 | 120.00 | 0.8 | 0.03 | 1.77 | 1 | 708 | 82.08% | |
| LRCX 270115P00085000 | 85.00 | 1.74 | 0 | 2.3 | 4 | 708 | 111.74% | |
| LRCX 270115P00055000 | 55.00 | 0.57 | 0 | 0.92 | 50 | 663 | 127.25% | |
| LRCX 270115P00400000 | 400.00 | 93.26 | 88.55 | 91.9 | 1 | 631 | 61.15% | YES |
| LRCX 270115P00086000 | 86.00 | 1.53 | 0 | 1.14 | 2 | 614 | 99.51% | |
| LRCX 270115P00104000 | 104.00 | 3.2 | 0 | 1.18 | 2 | 604 | 86.82% | |
| LRCX 270115P00130000 | 130.00 | 1.6 | 0.42 | 2.78 | 1 | 587 | 84.16% | |
| LRCX 270115P00145000 | 145.00 | 1.25 | 0.69 | 1.69 | 2 | 576 | 71.62% | |
| LRCX 270115P00060000 | 60.00 | 0.09 | 0 | 0.71 | 1 | 559 | 117.09% | |
| LRCX 270115P00125000 | 125.00 | 3.84 | 0.4 | 0.97 | 5 | 545 | 75.83% | |
| LRCX 270115P00105000 | 105.00 | 3.1 | 0.5 | 3.7 | 3 | 538 | 106.43% | |
| LRCX 270115P00320000 | 320.00 | 41.85 | 40.7 | 43.35 | 7 | 535 | 62.80% | |
| LRCX 270115P00390000 | 390.00 | 86.08 | 81.7 | 84.95 | 1 | 512 | 61.36% | YES |
| LRCX 270115P00035000 | 35.00 | 0.02 | 0 | 0.06 | 1 | 507 | 118.75% | |
| LRCX 270115P00185000 | 185.00 | 3.85 | 3.7 | 4.1 | 2 | 500 | 68.31% | |
| LRCX 270115P00048000 | 48.00 | 0.03 | 0 | 0.26 | 7 | 497 | 117.38% | |
| LRCX 270115P00065000 | 65.00 | 0.13 | 0 | 0.9 | 5 | 496 | 115.33% | |
| LRCX 270115P00350000 | 350.00 | 57.8 | 57.45 | 59.65 | 527 | 482 | 62.69% | YES |
| LRCX 270115P00370000 | 370.00 | 74.35 | 68.9 | 71.75 | 2 | 457 | 61.90% | YES |
| LRCX 270115P00040000 | 40.00 | 0.02 | 0.03 | 0.04 | 9 | 443 | 112.89% | |
| LRCX 270115P00310000 | 310.00 | 37.5 | 36.1 | 38.4 | 9 | 439 | 63.01% | |
| LRCX 270115P00081000 | 81.00 | 1.22 | 0 | 2.28 | 1 | 432 | 115.33% | |
| LRCX 270115P00380000 | 380.00 | 84.3 | 75.1 | 78.25 | 8 | 417 | 61.60% | YES |
| LRCX 270115P00195000 | 195.00 | 4.95 | 4.55 | 5.3 | 4 | 404 | 67.35% | |
| LRCX 270115P00071000 | 71.00 | 2.09 | 0.01 | 3.05 | 690 | 370 | 132.08% | |
| LRCX 270115P00070000 | 70.00 | 0.1 | 0 | 1 | 4 | 369 | 111.87% | |
| LRCX 270115P00069000 | 69.00 | 0.12 | 0 | 2.22 | 4 | 360 | 127.30% | |
| LRCX 270115P00135000 | 135.00 | 1.25 | 0.59 | 1.51 | 10 | 351 | 75.39% | |
| LRCX 270115P00580000 | 580.00 | 273 | 239.65 | 243.1 | 1 | 351 | 56.10% | YES |
| LRCX 270115P00068000 | 68.00 | 0.86 | 0 | 0.55 | 55 | 316 | 105.37% | |
| LRCX 270115P00072000 | 72.00 | 1.02 | 0 | 2.64 | 2 | 314 | 127.61% | |
| LRCX 270115P00165000 | 165.00 | 2.98 | 2.1 | 3.05 | 2 | 308 | 71.85% | |
| LRCX 270115P00140000 | 140.00 | 1.4 | 0.56 | 1.45 | 1 | 305 | 72.19% | |
| LRCX 270115P00092000 | 92.00 | 1.2 | 0 | 0.9 | 1 | 298 | 91.80% | |
| LRCX 270115P00080000 | 80.00 | 0.55 | 0 | 1.28 | 50 | 296 | 106.30% | |
| LRCX 270115P00110000 | 110.00 | 0.55 | 0.21 | 1.3 | 4 | 290 | 86.04% | |
| LRCX 270115P00155000 | 155.00 | 1.85 | 1.4 | 2.15 | 1 | 288 | 71.63% | |
| LRCX 270115P00116000 | 116.00 | 0.78 | 0 | 1.45 | 10 | 284 | 81.76% | |
| LRCX 270115P00084000 | 84.00 | 1.17 | 0 | 2.89 | 10 | 273 | 117.14% | |
| LRCX 270115P00115000 | 115.00 | 3.76 | 0.01 | 1.45 | 3 | 270 | 82.47% | |
| LRCX 270115P00075000 | 75.00 | 0.58 | 0 | 1.24 | 4 | 256 | 110.40% | |
| LRCX 270115P00058000 | 58.00 | 0.14 | 0 | 1.81 | 2 | 255 | 136.47% | |
| LRCX 270115P00043000 | 43.00 | 0.24 | 0 | 0.26 | 11 | 254 | 124.02% | |
| LRCX 270115P00030000 | 30.00 | 0.02 | 0.01 | 0.05 | 280 | 254 | 126.56% | |
| LRCX 270115P00095000 | 95.00 | 0.33 | 0.04 | 0.53 | 1 | 238 | 84.47% | |
| LRCX 270115P00114000 | 114.00 | 1.75 | 0 | 1.4 | 2 | 229 | 82.57% | |
| LRCX 270115P00039000 | 39.00 | 0.02 | 0 | 0.03 | 3 | 211 | 106.25% | |
| LRCX 270115P00094000 | 94.00 | 1.78 | 0 | 0.67 | 2 | 169 | 86.87% | |
| LRCX 270115P00056000 | 56.00 | 0.13 | 0 | 1 | 3 | 168 | 127.44% | |
| LRCX 270115P00079000 | 79.00 | 1.32 | 0 | 2.27 | 2 | 157 | 117.19% | |
| LRCX 270115P00430000 | 430.00 | 123.15 | 111 | 113.95 | 4 | 135 | 60.86% | YES |
| LRCX 270115P00096000 | 96.00 | 1.95 | 0 | 0.7 | 4 | 131 | 86.04% | |
| LRCX 270115P00118000 | 118.00 | 2.96 | 0 | 1.51 | 21 | 129 | 81.05% | |
| LRCX 270115P00076000 | 76.00 | 0.41 | 0 | 2.25 | 6 | 128 | 120.02% | |
| LRCX 270115P00041000 | 41.00 | 0.02 | 0.02 | 0.05 | 6 | 126 | 111.72% | |
| LRCX 270115P00067000 | 67.00 | 0.12 | 0 | 2.21 | 6 | 126 | 129.49% | |
| LRCX 270115P00106000 | 106.00 | 2.36 | 0 | 3.6 | 2 | 123 | 102.61% | |
| LRCX 270115P00054000 | 54.00 | 0.1 | 0 | 1 | 4 | 121 | 130.08% | |
| LRCX 270115P00124000 | 124.00 | 3.55 | 0.24 | 1.1 | 1 | 112 | 76.15% | |
| LRCX 270115P00088000 | 88.00 | 0.57 | 0 | 2.33 | 1 | 110 | 109.30% | |
| LRCX 270115P00073000 | 73.00 | 1.04 | 0 | 1 | 2 | 109 | 108.98% | |
| LRCX 270115P00410000 | 410.00 | 123.65 | 95.65 | 99.05 | 2 | 99 | 60.95% | YES |
| LRCX 270115P00074000 | 74.00 | 0.84 | 0 | 2.24 | 16 | 96 | 122.00% | |
| LRCX 270115P00066000 | 66.00 | 0.1 | 0 | 2.21 | 2 | 95 | 130.66% | |
| LRCX 270115P00062000 | 62.00 | 0.3 | 0 | 1 | 174 | 95 | 120.31% | |
| LRCX 270115P00128000 | 128.00 | 3.9 | 0.32 | 1.26 | 1 | 93 | 75.81% | |
| LRCX 270115P00440000 | 440.00 | 131.45 | 118.1 | 121.25 | 6 | 88 | 60.03% | YES |
| LRCX 270115P00122000 | 122.00 | 5.53 | 0 | 1.64 | 2 | 78 | 79.69% | |
| LRCX 270115P00108000 | 108.00 | 3.88 | 0 | 1.35 | 3 | 74 | 85.89% | |
| LRCX 270115P00083000 | 83.00 | 2.95 | 0.01 | 3.6 | 2 | 73 | 122.90% | |
| LRCX 270115P00126000 | 126.00 | 3.53 | 0.26 | 1.19 | 1 | 71 | 75.93% | |
| LRCX 270115P00530000 | 530.00 | 179.5 | 194.15 | 197.45 | 60 | 65 | 58.14% | YES |
| LRCX 270115P00042000 | 42.00 | 0.04 | 0.02 | 0.26 | 10 | 53 | 126.37% | |
| LRCX 270115P00550000 | 550.00 | 291.75 | 211.95 | 215.45 | 1 | 52 | 57.20% | YES |
| LRCX 270115P00047000 | 47.00 | 0.14 | 0 | 0.18 | 8 | 50 | 114.06% | |
| LRCX 270115P00112000 | 112.00 | 1.76 | 0 | 1.14 | 2 | 38 | 81.30% | |
| LRCX 270115P00082000 | 82.00 | 0.65 | 0 | 2.28 | 1 | 37 | 114.36% | |
| LRCX 270115P00049000 | 49.00 | 0.32 | 0 | 0.26 | 15 | 34 | 116.02% | |
| LRCX 270115P00420000 | 420.00 | 135.35 | 102.95 | 106.4 | 2 | 32 | 60.73% | YES |
| LRCX 270115P00046000 | 46.00 | 0.07 | 0 | 2.16 | 2 | 30 | 159.08% | |
| LRCX 270115P00490000 | 490.00 | 193.2 | 158.9 | 162.45 | 10 | 27 | 58.98% | YES |
| LRCX 270115P00500000 | 500.00 | 247.5 | 167.85 | 171 | 1 | 26 | 58.98% | YES |
| LRCX 270115P00044000 | 44.00 | 0.25 | 0 | 0.26 | 2 | 23 | 122.66% | |
| LRCX 270115P00052000 | 52.00 | 0.1 | 0 | 2.17 | 2 | 22 | 149.22% | |
| LRCX 270115P00450000 | 450.00 | 139.15 | 126.25 | 129.2 | 4 | 15 | 60.02% | YES |
| LRCX 270115P00470000 | 470.00 | 161.8 | 142.35 | 145.65 | 2 | 14 | 59.63% | YES |
| LRCX 270115P00540000 | 540.00 | 243.55 | 203.45 | 206.35 | 10 | 12 | 58.05% | YES |
| LRCX 270115P00077000 | 77.00 | 0.54 | 0 | 2.26 | 1 | 12 | 119.09% | |
| LRCX 270115P00460000 | 460.00 | 153.7 | 134.1 | 137.4 | 2 | 11 | 59.78% | YES |
| LRCX 270115P00660000 | 660.00 | 90.53 | 0 | 0 | 2 | 9 | 0.00% | YES |
| LRCX 270115P00790000 | 790.00 | 174.4 | 0 | 0 | 0 | 9 | 0.00% | YES |
| LRCX 270115P00700000 | 700.00 | 114 | 0 | 0 | 1 | 7 | 0.00% | YES |
| LRCX 270115P00480000 | 480.00 | 229 | 150.6 | 154 | 1 | 5 | 59.35% | YES |
| LRCX 270115P00510000 | 510.00 | 257.5 | 176.5 | 179.8 | 1 | 5 | 58.77% | YES |
| LRCX 270115P00570000 | 570.00 | 210.2 | 288.55 | 292.65 | 3 | 2 | 136.11% | YES |
| LRCX 270115P01000000 | 1000.00 | 297.6 | 0 | 0 | 2 | 2 | 0.00% | YES |
| LRCX 270115P00680000 | 680.00 | 97.78 | 0 | 0 | 0 | 2 | 0.00% | YES |
| LRCX 270115P00750000 | 750.00 | 126.26 | 0 | 0 | 0 | 2 | 0.00% | YES |
| LRCX 270115P00760000 | 760.00 | 145.38 | 0 | 0 | 1 | 2 | 0.00% | YES |
| LRCX 270115P00720000 | 720.00 | 136.2 | 0 | 0 | 0 | 1 | 0.00% | YES |
| LRCX 270115P00520000 | 520.00 | 194.65 | 185.3 | 188.5 | 0 | 1 | 58.42% | YES |
| LRCX 270115P00780000 | 780.00 | 160.56 | 0 | 0 | 0 | 1 | 0.00% | YES |
| LRCX 270115P00098000 | 98.00 | 1.75 | 0 | 0 | 1 | 0 | 50.00% | |
| LRCX 270115P00064000 | 64.00 | 2.16 | 0 | 0 | 1 | 0 | 50.00% | |
| LRCX 270115P00078000 | 78.00 | 3 | 0 | 0 | 1 | 0 | 50.00% |
This page displays the full LRCX options chain for contracts expiring on 2027-01-15. 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 2027-01-15. 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 2027-01-15. 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 2027-01-15 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 2027-01-15 approaches.
