$LRCX
stock+ Make pickLast price
$230.72
Today
▲ 1.39%
Open
$235.02
Day range
$228.48 – $237.28
Volume
10.1M
52-wk range
$135.50 – $438.50
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| 24 | 7 | 108.80 | 112.15 | 120 | 0.00 | 2.13 | · | · |
| 24 | 7 | 103.90 | 107.15 | 125 | 0.00 | 2.13 | · | · |
| 2 | 1 | 98.80 | 102.15 | 130 | 0.00 | 2.13 | · | · |
| 4 | 2 | 93.80 | 97.15 | 135 | 0.00 | 2.13 | · | · |
| 2 | 1 | 88.90 | 92.15 | 140 | 0.00 | 2.13 | · | · |
| · | · | 83.80 | 87.75 | 145 | 0.00 | 2.13 | · | · |
| · | · | 78.85 | 82.80 | 150 | 0.00 | 2.13 | · | · |
| · | · | 73.95 | 77.15 | 155 | 0.00 | 2.13 | · | · |
| · | 2 | 69.30 | 71.60 | 160 | 0.00 | 1.86 | 20 | · |
| · | · | 64.30 | 67.15 | 165 | 0.00 | 2.03 | 3 | · |
| · | · | 58.85 | 62.20 | 170 | 0.00 | 2.03 | 4 | · |
| · | 4 | 53.85 | 56.65 | 175 | 0.00 | 2.14 | · | · |
| · | 4 | 48.95 | 51.65 | 180 | 0.00 | 0.95 | 62 | · |
| 24 | 15 | 44.00 | 46.70 | 185 | 0.05 | 0.13 | 129 | 34 |
| 24 | 14 | 41.50 | 44.20 | 187.5 | 0.00 | 0.17 | 12 | 15 |
| · | 10 | 39.05 | 41.75 | 190 | 0.00 | 0.19 | 188 | 9 |
| · | · | 36.60 | 39.30 | 192.5 | 0.00 | 0.93 | 2 | 2 |
| · | 7 | 34.15 | 36.85 | 195 | 0.00 | 0.95 | 111 | · |
| · | · | 31.75 | 34.45 | 197.5 | 0.00 | 0.45 | 25 | 8 |
| 4 | 8 | 29.25 | 32.05 | 200 | 0.05 | 0.70 | 522 | 35 |
| 10 | 11 | 27.20 | 29.65 | 202.5 | 0.41 | 0.57 | 87 | 22 |
| 2 | 5 | 24.60 | 27.30 | 205 | 0.57 | 0.74 | 429 | 17 |
| · | 13 | 22.35 | 24.95 | 207.5 | 0.75 | 0.87 | 71 | 5 |
| · | 22 | 19.75 | 22.70 | 210 | 0.97 | 1.13 | 436 | 218 |
| · | 12 | 18.20 | 20.50 | 212.5 | 1.29 | 1.46 | 235 | 432 |
| · | 54 | 16.10 | 19.05 | 215 | 1.63 | 1.82 | 1,399 | 70 |
| 4 | 4 | 15.15 | 15.95 | 217.5 | 2.09 | 2.44 | 307 | 159 |
| 25 | 316 | 13.20 | 14.00 | 220 | 2.69 | 2.91 | 531 | 70 |
| 20 | 28 | 11.45 | 12.30 | 222.5 | 3.30 | 3.80 | 348 | 390 |
| 116 | 107 | 9.80 | 10.45 | 225 | 4.15 | 4.45 | 418 | 328 |
| 22 | 97 | 8.25 | 8.90 | 227.5 | 5.20 | 5.60 | 234 | 72 |
| 112 | 158 | 6.95 | 7.60 | 230 | 6.10 | 6.60 | 676 | 148 |
| 235 | 159 | 5.95 | 6.40 | 232.5 | 7.45 | 8.10 | 404 | 197 |
| 60 | 118 | 4.55 | 5.30 | 235 | 8.75 | 9.55 | 342 | 28 |
| 235 | 289 | 3.65 | 4.15 | 237.5 | 10.20 | 11.15 | 114 | 19 |
| 557 | 582 | 3.00 | 3.35 | 240 | 12.15 | 12.85 | 304 | 31 |
| 659 | 374 | 2.47 | 2.80 | 242.5 | 13.75 | 14.70 | 173 | 8 |
| 564 | 1,490 | 1.93 | 2.14 | 245 | 15.75 | 16.65 | 75 | 4 |
| 132 | 241 | 1.55 | 1.67 | 247.5 | 17.75 | 18.65 | 45 | 15 |
| 508 | 711 | 1.20 | 1.30 | 250 | 19.65 | 22.20 | 254 | 7 |
| 193 | 259 | 0.92 | 1.04 | 252.5 | 21.90 | 24.45 | 36 | 4 |
| 173 | 444 | 0.69 | 0.79 | 255 | 24.20 | 25.60 | 193 | 10 |
| 164 | 271 | 0.50 | 0.60 | 257.5 | 26.45 | 29.20 | 38 | · |
| 232 | 772 | 0.40 | 0.47 | 260 | 28.20 | 31.45 | 103 | 3 |
| 24 | 298 | 0.20 | 0.40 | 262.5 | 31.20 | 33.55 | 53 | 2 |
| 40 | 2,878 | 0.08 | 0.25 | 265 | 33.65 | 36.30 | 199 | 2 |
| 19 | 93 | 0.09 | 0.24 | 267.5 | 36.10 | 38.75 | 1 | · |
| 57 | 827 | 0.10 | 0.22 | 270 | 38.60 | 41.05 | 101 | 19 |
| 28 | 2,587 | 0.01 | 0.30 | 272.5 | 41.05 | 43.70 | 23 | · |
| 35 | 226 | 0.00 | 0.15 | 275 | 43.55 | 45.80 | 142 | 23 |
| 7 | 225 | 0.00 | 0.49 | 277.5 | 46.00 | 48.70 | 4 | 2 |
| 30 | 306 | 0.00 | 0.10 | 280 | 48.50 | 50.75 | 164 | 2 |
| 1 | 62 | 0.00 | 0.15 | 282.5 | 50.45 | 53.75 | 13 | · |
| 34 | 115 | 0.03 | 0.10 | 285 | 53.50 | 55.80 | 52 | 1 |
| 1 | 64 | 0.00 | 0.76 | 287.5 | 56.00 | 58.65 | · | · |
| 15 | 220 | 0.00 | 0.08 | 290 | 58.50 | 60.80 | 2 | 1 |
| 3 | 67 | 0.00 | 0.29 | 292.5 | 60.45 | 63.75 | · | · |
| 6 | 128 | 0.00 | 0.05 | 295 | 63.55 | 65.80 | · | · |
| 1 | 15 | 0.00 | 0.54 | 297.5 | 66.00 | 68.65 | · | · |
| 11 | 237 | 0.00 | 0.02 | 300 | 68.55 | 70.50 | · | · |
| · | 4 | 0.00 | 1.79 | 302.5 | 70.40 | 73.30 | · | · |
| 1 | 104 | 0.00 | 0.50 | 305 | 72.90 | 76.15 | · | · |
| · | · | 0.00 | 0.89 | 307.5 | 76.00 | 78.30 | · | · |
| 16 | 2,362 | 0.00 | 0.23 | 310 | 78.55 | 80.80 | 1 | · |
| · | 7 | 0.00 | 0.95 | 312.5 | 81.00 | 83.30 | · | · |
| · | 63 | 0.00 | 0.06 | 315 | 83.55 | 85.80 | · | · |
| · | 19 | 0.00 | 1.95 | 317.5 | 86.00 | 88.75 | · | · |
| · | 82 | 0.00 | 0.50 | 320 | 88.55 | 90.80 | · | · |
| · | · | 0.00 | 2.13 | 322.5 | 90.00 | 93.30 | · | · |
| 1 | 103 | 0.00 | 0.44 | 325 | 92.50 | 96.15 | · | · |
| · | 6 | 0.00 | 2.13 | 327.5 | 96.00 | 98.75 | · | · |
| 2 | 215 | 0.00 | 0.77 | 330 | 98.55 | 100.80 | · | · |
| · | · | 0.00 | 2.13 | 332.5 | 100.00 | 103.65 | · | · |
| · | 62 | 0.00 | 0.35 | 335 | 102.50 | 106.10 | · | · |
| · | · | 0.00 | 2.13 | 337.5 | 106.00 | 108.30 | · | · |
| · | 263 | 0.00 | 0.10 | 340 | 108.50 | 110.80 | · | · |
| · | · | 0.00 | 2.13 | 342.5 | 110.30 | 113.30 | · | · |
| 8 | 1,810 | 0.00 | 0.02 | 345 | 113.50 | 115.80 | 1 | 1 |
| · | · | 0.00 | 2.13 | 347.5 | 116.00 | 118.30 | · | 1 |
| · | 295 | 0.00 | 0.05 | 350 | 118.50 | 121.25 | · | · |
| · | · | 0.00 | 2.13 | 352.5 | 121.00 | 123.30 | · | · |
| · | 28 | 0.00 | 2.13 | 355 | 123.50 | 126.25 | · | · |
| 2 | 2 | 0.00 | 0.73 | 357.5 | 126.00 | 128.75 | · | · |
| 32 | 83 | 0.00 | 0.01 | 360 | 128.50 | 130.80 | · | · |
| · | 35 | 0.00 | 2.13 | 365 | 132.50 | 136.15 | · | · |
| · | 57 | 0.00 | 2.13 | 370 | 138.50 | 140.65 | · | · |
| · | 47 | 0.00 | 2.13 | 375 | 143.50 | 145.80 | · | · |
| 3 | 35 | 0.00 | 2.13 | 380 | 148.50 | 151.15 | · | · |
| · | 61 | 0.00 | 2.13 | 385 | 153.50 | 155.80 | · | · |
| · | 31 | 0.00 | 2.13 | 390 | 158.50 | 160.80 | · | 1 |
| 15 | 554 | 0.00 | 2.11 | 395 | 163.50 | 165.80 | · | · |
| 16 | 58 | 0.00 | 2.13 | 400 | 167.85 | 170.80 | · | · |
| 66 | 43 | 0.00 | 2.13 | 405 | 173.50 | 176.25 | · | · |
| · | 49 | 0.00 | 2.13 | 410 | 178.50 | 180.80 | · | · |
| · | 8 | 0.00 | 2.13 | 415 | 183.50 | 185.80 | · | · |
| · | 70 | 0.00 | 0.68 | 420 | 187.50 | 191.25 | · | · |
| · | 6 | 0.00 | 2.13 | 425 | 193.50 | 195.65 | · | · |
| · | 25 | 0.00 | 2.13 | 430 | 198.50 | 201.25 | · | · |
| · | 8 | 0.00 | 2.13 | 435 | 202.85 | 206.25 | · | · |
| · | 22 | 0.00 | 2.13 | 440 | 207.85 | 211.25 | · | · |
| · | 163 | 0.00 | 2.13 | 445 | 213.50 | 215.80 | · | · |
| 31 | 116 | 0.00 | 0.23 | 450 | 218.50 | 220.80 | · | · |
| 4 | 50 | 0.00 | 0.01 | 455 | 223.50 | 225.80 | · | · |
| 3 | 98 | 0.00 | 0.01 | 460 | 228.50 | 230.80 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-11-04 11:03:54 UTC