LRCX option chain

Strikes around the forward, as they were quoted at the close

Data as of 9 November 2026 (end of day)

2026-11-13(4 days)ATM 87.64%±20.36skew +7.08

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	132	$23.75	$26.35	—	$197.50	96.71%	$1.22	$1.40	211	260
530	1,002	$22.40	$24.50	—	$200.00	95.37%	$1.51	$1.72	674	678
19	60	$21.00	$22.15	—	$202.50	94.84%	$1.89	$2.16	719	561
70	200	$19.00	$20.10	—	$205.00	93.49%	$2.32	$2.60	380	63
62	96	$17.25	$18.15	—	$207.50	93.20%	$2.84	$3.25	37	7
317	2,789	$15.40	$16.00	—	$210.00	92.56%	$3.45	$3.95	275	235
221	136	$13.60	$14.15	—	$212.50	91.57%	$4.15	$4.70	338	16
600	3,426	$11.95	$12.55	—	$215.00	90.25%	$4.90	$5.55	375	89
120	108	$10.25	$10.95	—	$217.50	89.41%	$5.85	$6.50	279	167
265	135	$8.85	$9.65	—	$220.00	88.12%	$6.85	$7.55	1,463	47
139	183	$7.60	$8.10	87.72%	$222.50	—	$8.10	$8.75	97	9
694	187	$6.45	$6.90	87.07%	$225.00	—	$9.20	$10.05	617	23
636	587	$5.35	$5.85	86.20%	$227.50	—	$10.70	$11.40	76	4
1,132	489	$4.45	$5.00	86.24%	$230.00	—	$12.10	$13.05	212	80
116	78	$3.65	$4.10	85.28%	$232.50	—	$13.85	$14.80	36	26
1,136	201	$3.10	$3.35	85.46%	$235.00	—	$15.90	$16.50	99	67
349	107	$2.53	$2.78	85.48%	$237.50	—	$17.80	$18.45	37	9
661	263	$2.06	$2.21	84.97%	$240.00	—	$19.55	$20.55	204	2
112	232	$1.63	$1.81	84.83%	$242.50	—	$21.55	$22.70	37	1
311	139	$1.29	$1.44	84.53%	$245.00	—	$23.65	$26.40	175	4
95	79	$0.99	$1.15	84.17%	$247.50	—	$25.80	$28.55	23	0

Forward $221.92. The 25-delta put carries +7.08 volatility points over the 25-delta call.

2026-11-20(11 days)ATM 74.44%±28.70skew +7.05

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	—	$30.10	$33.20	—	$192.50	81.28%	$2.24	$2.49	—	3
48	1,235	$28.05	$30.65	—	$195.00	80.19%	$2.61	$2.84	1,099	61
0	—	$25.90	$28.65	—	$197.50	79.78%	$3.00	$3.40	—	5
17	545	$24.70	$26.40	—	$200.00	79.05%	$3.50	$3.90	1,519	60
0	—	$22.25	$24.55	—	$202.50	78.66%	$4.05	$4.55	—	6
4	—	$20.45	$23.20	—	$205.00	78.13%	$4.70	$5.20	—	16
2	—	$19.45	$21.35	—	$207.50	77.43%	$5.35	$5.95	—	1
77	578	$18.15	$19.20	—	$210.00	77.13%	$6.20	$6.75	4,948	237
15	—	$16.60	$17.25	—	$212.50	76.61%	$7.00	$7.70	—	13
19	—	$15.10	$16.05	—	$215.00	75.72%	$7.95	$8.55	—	28
19	—	$13.60	$14.20	—	$217.50	75.30%	$8.95	$9.65	—	102
1,674	405	$12.20	$13.15	—	$220.00	73.67%	$9.95	$10.55	2,863	90
47	—	$10.95	$11.50	74.43%	$222.50	—	$11.30	$12.00	—	1
73	124	$9.70	$10.50	74.44%	$225.00	—	$12.40	$13.30	423	7
19	—	$8.65	$9.15	73.40%	$227.50	—	$13.55	$14.65	—	10
61	1,402	$7.60	$8.10	72.79%	$230.00	—	$15.10	$16.10	1,851	11
66	581	$5.80	$6.30	71.90%	$235.00	—	$18.10	$19.35	604	24
237	1,179	$4.45	$4.85	71.68%	$240.00	—	$21.40	$23.60	1,789	38
84	514	$3.25	$3.70	71.08%	$245.00	—	$25.35	$28.25	119	11
16	264	$2.90	$3.15	71.17%	$247.50	—	$27.40	$30.25	127	1
183	884	$2.50	$2.73	71.16%	$250.00	—	$29.85	$31.50	2,671	51

Forward $222.07. The 25-delta put carries +7.05 volatility points over the 25-delta call.

2026-11-27(18 days)ATM 67.19%±33.16skew +7.23

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
18	39	$33.75	$35.95	—	$190.00	72.51%	$2.68	$3.10	81	0
0	—	$31.25	$34.15	—	$192.50	72.65%	$3.10	$3.70	—	512
1	28	$29.15	$32.20	—	$195.00	71.12%	$3.55	$3.95	223	32
0	—	$27.40	$30.05	—	$197.50	71.67%	$4.10	$4.75	—	0
4	70	$26.05	$28.05	—	$200.00	70.39%	$4.70	$5.10	207	9
0	—	$23.65	$26.15	—	$202.50	70.73%	$5.35	$6.00	—	0
13	25	$23.20	$24.35	—	$205.00	69.71%	$6.00	$6.60	3,824	10
1	—	$21.55	$22.65	—	$207.50	69.53%	$6.80	$7.45	—	1
3	50	$19.65	$20.55	—	$210.00	68.96%	$7.65	$8.25	227	28
4	—	$18.25	$19.50	—	$212.50	68.70%	$8.50	$9.30	—	4
85	48	$16.75	$17.65	—	$215.00	68.32%	$9.55	$10.25	995	50
2	—	$15.20	$16.45	—	$217.50	67.83%	$10.55	$11.35	—	2
37	33	$13.95	$14.85	—	$220.00	66.71%	$11.45	$12.45	68	5
0	—	$12.60	$13.60	67.39%	$222.50	—	$12.95	$13.80	—	1
17	30	$11.45	$12.40	67.15%	$225.00	—	$13.90	$14.95	79	3
2	—	$10.25	$11.30	66.66%	$227.50	—	$15.15	$16.35	—	0
52	26	$9.25	$10.00	65.80%	$230.00	—	$16.55	$17.80	114	1
14	197	$7.40	$8.00	64.88%	$235.00	—	$19.70	$20.90	3,086	3
28	365	$5.85	$6.40	64.36%	$240.00	—	$23.10	$24.35	46	2
49	51	$4.45	$5.05	63.50%	$245.00	—	$26.50	$29.05	75	23
40	71	$3.50	$3.95	63.39%	$250.00	—	$30.70	$33.30	228	0

Forward $222.22. The 25-delta put carries +7.23 volatility points over the 25-delta call.

2026-12-04(25 days)ATM 67.42%±39.03skew +6.20

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
—	—	—	—	—	$170.00	74.43%	$1.22	$1.84	14	6
—	—	—	—	—	$175.00	74.98%	$1.65	$2.71	84	1
10	6	$42.85	$45.95	—	$180.00	73.25%	$2.13	$3.35	153	10
0	1	$38.65	$41.60	—	$185.00	70.49%	$2.91	$3.65	93	11
0	19	$34.50	$37.55	—	$190.00	68.61%	$3.85	$4.25	111	4
1	7	$30.60	$33.55	—	$195.00	67.67%	$4.85	$5.40	59	57
2	34	$26.95	$29.70	—	$200.00	67.27%	$6.15	$6.85	95	2
6	69	$23.85	$26.20	—	$205.00	69.04%	$7.60	$9.50	41	285
25	11	$20.10	$22.60	—	$210.00	67.40%	$9.20	$11.15	77	5
9	24	$17.25	$19.85	—	$215.00	67.44%	$11.25	$13.55	321	37
47	30	$14.30	$16.95	—	$220.00	65.46%	$13.55	$15.30	333	3
4	43	$13.40	$14.25	67.44%	$225.00	—	$16.00	$16.95	92	7
114	305	$11.20	$12.10	66.70%	$230.00	—	$18.60	$21.05	40	0
6	42	$9.25	$10.15	65.89%	$235.00	—	$21.50	$24.00	89	2
11	412	$7.75	$8.35	65.38%	$240.00	—	$24.80	$27.40	193	2
25	30	$6.00	$6.65	63.42%	$245.00	—	$28.15	$31.00	43	0
55	436	$3.95	$5.60	61.07%	$250.00	—	$31.75	$34.60	28	1
25	145	$3.85	$4.40	62.61%	$255.00	—	$35.70	$38.75	35	1
36	115	$2.37	$3.70	60.55%	$260.00	—	$39.85	$43.00	19	3
50	758	$2.03	$2.92	60.97%	$265.00	—	$44.20	$47.30	15	0
10	63	$1.69	$2.30	61.22%	$270.00	—	$48.35	$51.70	10	2

Forward $221.20. The 25-delta put carries +6.20 volatility points over the 25-delta call.

2026-12-11(32 days)ATM 63.38%±41.63skew +10.60

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	2	$52.55	$56.20	—	$170.00	—	—	—	—	—
0	1	$48.50	$51.35	—	$175.00	72.46%	$2.20	$3.50	68	6
0	2	$43.95	$47.10	—	$180.00	71.55%	$2.94	$4.25	66	9
0	1	$40.10	$42.80	—	$185.00	72.14%	$4.00	$5.45	15	0
0	5	$36.10	$38.90	—	$190.00	68.50%	$4.80	$5.80	72	27
0	2	$32.55	$35.15	—	$195.00	70.40%	$5.95	$8.15	35	6
1	3	$29.45	$31.15	—	$200.00	66.61%	$7.40	$8.30	13	1
1	0	$25.50	$27.75	—	$205.00	66.24%	$9.05	$10.05	10	22
4	4	$22.85	$24.55	—	$210.00	66.08%	$10.65	$12.40	15	14
14	11	$19.00	$21.65	—	$215.00	66.38%	$12.75	$14.95	25	8
8	93	$17.10	$18.85	—	$220.00	65.66%	$15.05	$17.25	136	11
11	6	$14.20	$16.05	63.43%	$225.00	—	$17.25	$19.90	51	17
9	91	$12.40	$13.65	63.21%	$230.00	—	$20.10	$22.80	49	2
12	26	$10.40	$11.70	62.60%	$235.00	—	$22.85	$25.80	9	0
28	118	$8.65	$10.00	62.12%	$240.00	—	$26.40	$28.95	8	0
2	9	$7.15	$8.25	61.20%	$245.00	—	$29.70	$32.05	5	30
12	25	$5.75	$6.90	60.47%	$250.00	—	$33.30	$36.05	1	1
56	10	$4.65	$5.65	59.80%	$255.00	—	$36.90	$39.85	2	1
16	53	$3.90	$5.30	61.52%	$260.00	—	$40.80	$43.45	10	0
5	4	$2.51	$3.95	58.04%	$265.00	—	$45.00	$48.15	7	1
154	4	$2.52	$3.20	59.55%	$270.00	—	$49.25	$52.45	19	1

Forward $221.83. The 25-delta put carries +10.60 volatility points over the 25-delta call.

2026-12-18(39 days)ATM 62.05%±45.18skew +7.97

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
2	120	$63.90	$66.70	—	$158.00	73.45%	$1.42	$1.64	60	21
0	230	$62.10	$64.90	—	$160.00	72.83%	$1.54	$1.80	363	409
0	271	$60.25	$63.30	—	$162.00	72.45%	$1.71	$1.98	117	72
3	287	$58.45	$61.45	—	$164.00	72.41%	$2.00	$2.14	360	36
7	96	$58.25	$60.80	—	$165.00	71.80%	$2.00	$2.25	1,278	43
6	368	$56.50	$59.35	—	$166.00	71.67%	$2.11	$2.36	97	126
0	283	$53.10	$55.75	—	$170.00	70.75%	$2.54	$2.80	549	182
9	92	$49.40	$51.45	—	$175.00	70.26%	$3.20	$3.60	7,473	76
15	458	$44.60	$47.35	—	$180.00	69.04%	$3.95	$4.35	14,388	222
5	384	$40.60	$43.40	—	$185.00	68.38%	$4.95	$5.30	1,495	80
1	289	$36.85	$39.25	—	$190.00	67.67%	$6.05	$6.45	1,125	127
0	336	$33.25	$35.50	—	$195.00	66.88%	$7.30	$7.75	3,230	36
133	809	$30.50	$32.15	—	$200.00	66.19%	$8.75	$9.25	1,960	111
192	6,021	$24.70	$25.65	—	$210.00	64.80%	$12.20	$12.85	3,192	51
154	2,498	$19.10	$20.20	—	$220.00	63.63%	$16.60	$17.25	1,288	52
344	1,503	$14.45	$14.90	61.56%	$230.00	—	$21.55	$22.55	2,235	80
300	3,814	$10.55	$11.00	60.32%	$240.00	—	$27.90	$28.70	2,180	84
158	1,566	$7.50	$8.10	59.63%	$250.00	—	$34.45	$35.75	1,766	24
135	1,763	$5.25	$5.75	58.91%	$260.00	—	$42.45	$44.05	1,434	31
182	2,510	$3.80	$4.10	59.11%	$270.00	—	$50.35	$53.25	2,438	8
116	2,323	$2.61	$2.97	59.20%	$280.00	—	$59.35	$61.90	1,909	18

Forward $222.74. The 25-delta put carries +7.97 volatility points over the 25-delta call.

2026-12-24(45 days)ATM 60.99%±47.63skew +6.40

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	2	$53.95	$56.90	—	$170.00	67.51%	$2.56	$3.30	4	5
0	5	$49.65	$52.85	—	$175.00	68.56%	$3.20	$4.70	2	1
1	3	$45.50	$48.75	—	$180.00	65.14%	$3.75	$4.95	5	2
0	5	$41.50	$44.75	—	$185.00	65.74%	$5.15	$6.05	133	2
1	8	$37.65	$40.70	—	$190.00	64.63%	$6.10	$7.25	3	0
0	3	$34.00	$37.15	—	$195.00	64.14%	$7.40	$8.70	95	0
1	76	$31.55	$33.30	—	$200.00	63.61%	$8.90	$10.30	30	0
5	11	$27.20	$30.25	—	$205.00	63.40%	$10.75	$12.10	2	14
0	2	$25.20	$27.10	—	$210.00	63.08%	$12.80	$14.05	4	11
1	0	$21.20	$24.30	—	$215.00	62.58%	$14.70	$16.45	0	12
0	5	$19.65	$21.75	—	$220.00	63.30%	$17.00	$19.60	3	3
0	42	$16.10	$18.95	60.36%	$225.00	—	$19.60	$20.90	3	2
13	21	$15.00	$16.65	61.55%	$230.00	—	$21.90	$24.90	7	3
0	32	$11.75	$14.70	59.19%	$235.00	—	$25.20	$27.85	1	0
1	25	$11.15	$12.75	60.53%	$240.00	—	$27.75	$31.15	1	1
2	212	$9.00	$10.95	58.94%	$245.00	—	$31.55	$34.45	6	0
6	1	$7.90	$9.40	58.97%	$250.00	—	$34.90	$37.90	1	0
13	1	$6.90	$7.95	58.80%	$255.00	—	$38.85	$41.60	5	1
7	1	$5.50	$6.75	57.74%	$260.00	—	$42.25	$45.45	2	1
2	2	$4.75	$5.75	57.81%	$265.00	—	$46.25	$49.45	2	0
1	1	$3.85	$5.15	57.93%	$270.00	—	$50.60	$53.65	0	5

Forward $222.41. The 25-delta put carries +6.40 volatility points over the 25-delta call.

2027-01-15(67 days)ATM 60.41%±57.75skew +5.66

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
3	855	$73.55	$76.30	—	$150.00	70.84%	$2.07	$2.82	2,247	19
0	346	$68.85	$72.25	—	$155.00	70.07%	$2.60	$3.40	278	34
0	772	$64.45	$67.65	—	$160.00	69.48%	$3.25	$4.10	1,050	14
0	199	$60.20	$63.15	—	$165.00	68.47%	$3.90	$4.85	699	39
1	951	$56.10	$59.05	—	$170.00	67.49%	$4.75	$5.60	1,324	16
1	410	$52.05	$55.00	—	$175.00	65.73%	$5.65	$6.15	1,109	36
22	476	$48.80	$51.15	—	$180.00	64.95%	$6.65	$7.25	1,504	101
4	85	$44.60	$47.05	—	$185.00	64.44%	$7.90	$8.50	1,217	18
3	638	$41.15	$43.65	—	$190.00	63.77%	$9.15	$9.95	1,612	28
3	554	$37.85	$39.95	—	$195.00	63.27%	$10.70	$11.50	692	6
48	2,121	$34.35	$36.85	—	$200.00	62.91%	$12.40	$13.30	2,389	230
34	550	$28.40	$30.45	—	$210.00	63.53%	$16.25	$18.40	3,013	553
72	665	$24.25	$24.95	—	$220.00	61.42%	$20.55	$22.45	1,922	1,077
96	2,178	$19.50	$20.35	60.48%	$230.00	—	$25.85	$28.10	4,108	81
70	4,297	$15.50	$16.25	59.50%	$240.00	—	$32.05	$32.50	3,318	117
105	1,748	$12.15	$12.95	58.83%	$250.00	—	$38.30	$40.90	2,624	5
124	4,068	$9.40	$9.90	57.77%	$260.00	—	$45.75	$47.70	3,548	260
171	1,046	$7.20	$7.90	57.61%	$270.00	—	$53.35	$55.40	1,341	10
99	1,288	$5.30	$5.95	56.61%	$280.00	—	$61.40	$64.25	2,612	3
50	2,563	$4.15	$4.55	56.64%	$290.00	—	$69.85	$73.10	1,589	12
87	4,378	$2.78	$3.50	55.67%	$300.00	—	$79.20	$82.10	2,624	2

Forward $223.12. The 25-delta put carries +5.66 volatility points over the 25-delta call.

How to read this

Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.

Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.

Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.