StocksCafe

32 Followers USX:LRCX - Lam Research Corp Lam Research Corp
Sector: Information Technology, Industry: Semiconductor Equipment

Add Alert

Yahoo Finance

Put

IV %	Call Volume	Put Volume	Call Open Interest	Put Open Interest	# Options	Updated
35.26	45	49	607	541	210	2024-05-09

Updated	Strike	Last Price	Bid	Ask	Change %	Delta	Theta	Vega	O.Int	Vol
2024-05-09	500	407.725	402.75	412.7	0%	0.969	-0.852	0.125	0	0
2024-05-09	510	397.75	392.85	402.65	0%	0.968	-0.84	0.127	0	0
2024-05-09	520	388.25	383.8	392.7	0%	0.967	-0.841	0.13	0	0
2024-05-09	530	377.75	372.8	382.7	0%	0.966	-0.835	0.133	0	0
2024-05-09	540	367.825	362.85	372.8	0%	0.965	-0.842	0.137	0	0
2024-05-09	550	357.825	352.9	362.75	0%	0.964	-0.829	0.14	0	0
2024-05-09	560	347.875	342.9	352.85	0%	0.962	-0.835	0.144	0	0
2024-05-09	570	337.95	333	342.9	0%	0.961	-0.835	0.149	0	0
2024-05-09	580	328	323.05	332.95	0%	0.96	-0.835	0.153	0	0
2024-05-09	590	317.975	313	322.95	0%	0.959	-0.828	0.156	0	0
2024-05-09	600	307.95	303.05	312.85	0%	0.958	-0.808	0.158	0	0
2024-05-09	610	298.025	293.1	302.95	0%	0.956	-0.813	0.164	0	0
2024-05-09	620	288.075	283.1	293.05	0%	0.954	-0.818	0.17	0	0
2024-05-09	630	278.15	273.2	283.1	0%	0.953	-0.817	0.175	0	0
2024-05-09	640	268.125	263.15	273.1	0%	0.951	-0.809	0.179	0	0
2024-05-09	650	258.175	253.2	263.15	0%	0.949	-0.806	0.185	0	0
2024-05-09	660	248.2	243.2	253.2	0%	0.947	-0.804	0.191	0	0
2024-05-09	670	238.225	233.25	243.2	0%	0.945	-0.795	0.196	0	0
2024-05-09	680	228.35	223.45	233.25	0%	0.943	-0.791	0.202	0	0
2024-05-09	690	218.275	213.35	223.2	0%	0.941	-0.776	0.207	0	0
2024-05-09	700	208.375	203.4	213.35	0%	0.938	-0.783	0.216	1	0
2024-05-09	710	198.375	193.45	203.3	0%	0.936	-0.768	0.222	0	0
2024-05-09	720	188.275	183.5	193.05	0%	0.936	-0.73	0.222	0	0
2024-05-09	730	178.35	173.6	183.1	0%	0.933	-0.725	0.231	0	0
2024-05-09	740	168.45	163.7	173.2	0%	0.929	-0.724	0.241	0	0
2024-05-09	750	158.5	153.8	163.2	0%	0.926	-0.713	0.249	1	0
2024-05-09	760	149.45	145.5	153.4	0%	0.979	-0.235	0.09	0	0
2024-05-09	770	139.725	135.1	144.35	0%	0.971	-0.276	0.116	0	0
2024-05-09	780	128.875	124.25	133.5	0%	0.997	-0.108	0.016	0	0
2024-05-09	790	119.175	114.6	123.75	0%	0.985	-0.173	0.068	0	0
2024-05-09	800	109.5	105	114	0%	0.973	-0.226	0.109	2	0
2024-05-09	805	105.075	101.15	109	0%	0.956	-0.307	0.163	0	0
2024-05-09	810	100.225	96.45	104	0%	0.951	-0.322	0.179	0	0
2024-05-09	815	95.925	92	99.85	0%	0.933	-0.401	0.229	1	0
2024-05-09	820	91.05	87.1	95	0%	0.928	-0.409	0.242	0	0
2024-05-09	825	86.925	83	90.85	0%	0.908	-0.489	0.293	0	0
2024-05-09	830	81.975	78.05	85.9	0%	0.903	-0.486	0.304	0	0
2024-05-09	835	78.475	75.25	81.7	0%	0.873	-0.602	0.368	1	0
2024-05-09	840	74.15	70.95	77.35	0%	0.858	-0.64	0.399	2	0
2024-05-09	845	70.2	66.8	73.6	0%	0.837	-0.698	0.437	0	0
2024-05-09	850	64.525	62.2	66.85	0%	0.839	-0.638	0.433	26	0
2024-05-09	855	60.825	58.7	62.95	0%	0.814	-0.703	0.476	1	0
2024-05-09	860	56.75	55.1	58.4	0%	0.793	-0.736	0.507	6	0
2024-05-09	865	53.925	50.8	57.05	0%	0.76	-0.826	0.553	5	0
2024-05-09	870	48.6	46.4	50.8	0%	0.75	-0.781	0.564	8	0
2024-05-09	875	46.05	43.7	48.4	0%	0.715	-0.863	0.603	6	0
2024-05-09	880	41.775	39.25	44.3	0%	0.693	-0.856	0.624	12	0
2024-05-09	882.5	39.225	37	41.45	0%	0.685	-0.833	0.631	16	0
2024-05-09	885	39	35.9	42.1	0%	0.661	-0.903	0.65	61	0
2024-05-09	887.5	36.675	34.35	39	0%	0.65	-0.885	0.658	0	0
2024-05-09	890	35.225	32.9	37.55	0%	0.634	-0.9	0.668	20	0
2024-05-09	892.5	35.425	32.9	37.95	0%	0.613	-0.973	0.68	0	0
2024-05-09	895	32.4	29.6	35.2	0%	0.603	-0.923	0.685	1	0
2024-05-09	897.5	30.45	28.85	32.05	0%	0.589	-0.91	0.691	0	0
2024-05-09	900	30.525	28.3	32.75	0%	0.57	-0.968	0.698	8	0
2024-05-09	902.5	29.5	27.1	31.9	0%	0.554	-0.983	0.702	0	0
2024-05-09	905	27.525	26.45	28.6	0%	0.539	-0.962	0.705	12	0
2024-05-09	907.5	27.225	24.35	30.1	0%	0.524	-0.997	0.708	0	0
2024-05-09	910	24.8	24	25.6	-5.5%	0.508	-0.954	0.709	16	8
2024-05-09	912.5	23.8	21.7	25.9	0%	0.492	-0.951	0.709	0	5
2024-05-09	915	22.65	21.65	23.65	-3%	0.479	-0.986	0.708	5	7
2024-05-09	917.5	21.7	19.6	23.8	0%	0.461	-0.947	0.706	0	5
2024-05-09	920	20.425	19.5	21.35	0%	0.449	-0.972	0.703	3	2
2024-05-09	925	18.425	17.5	19.35	-9.7%	0.418	-0.951	0.694	13	1
2024-05-09	930	16.35	15.7	17	0%	0.381	-0.877	0.677	18	2
2024-05-09	935	14.3	13.6	15	0%	0.353	-0.862	0.66	11	0
2024-05-09	940	12.825	12.05	13.6	0%	0.326	-0.837	0.64	4	2
2024-05-09	945	11.425	10.95	11.9	0%	0.299	-0.806	0.617	1	2
2024-05-09	950	10.175	9.6	10.75	0%	0.273	-0.774	0.591	21	0
2024-05-09	955	9.125	8.45	9.8	0%	0.25	-0.744	0.565	9	0
2024-05-09	960	8	7.35	8.65	0%	0.227	-0.702	0.535	15	0
2024-05-09	965	6.925	6.45	7.4	0%	0.203	-0.655	0.502	5	0
2024-05-09	970	5.925	5.55	6.3	0%	0.181	-0.604	0.468	11	0
2024-05-09	975	5.175	4.8	5.55	-24.9%	0.162	-0.564	0.436	4	2
2024-05-09	980	4.675	4.15	5.2	-12.1%	0.148	-0.536	0.41	33	2
2024-05-09	985	3.85	3.65	4.05	0%	0.128	-0.478	0.371	0	0
2024-05-09	990	3.35	3.05	3.65	0%	0.114	-0.441	0.342	3	1
2024-05-09	995	2.89	2.63	3.15	0%	0.101	-0.403	0.313	2	0
2024-05-09	1,000	2.57	2.35	2.79	-4.5%	0.09	-0.374	0.288	53	5
2024-05-09	1,005	2.18	1.92	2.44	0%	0.079	-0.338	0.261	24	0
2024-05-09	1,010	1.845	1.66	2.03	0%	0.069	-0.303	0.235	3	0
2024-05-09	1,015	1.75	1.36	2.14	0%	0.064	-0.295	0.223	0	0
2024-05-09	1,020	1.315	1.17	1.46	0%	0.051	-0.241	0.187	0	0
2024-05-09	1,025	1.13	0.93	1.33	0%	0.045	-0.217	0.168	12	0
2024-05-09	1,030	0.815	0.47	1.16	0%	0.035	-0.171	0.136	3	0
2024-05-09	1,035	0.835	0.33	1.34	0%	0.034	-0.175	0.135	1	0
2024-05-09	1,040	0.7	0.52	0.88	0%	0.031	-0.164	0.125	13	1
2024-05-09	1,045	0.61	0.12	1.1	0%	0.026	-0.14	0.107	0	0
2024-05-09	1,050	0.675	0.35	1	0%	0.027	-0.152	0.111	4	0
2024-05-09	1,055	0.485	0.05	0.92	0%	0.021	-0.118	0.089	10	0
2024-05-09	1,060	0.54	0.22	0.86	0%	0.022	-0.129	0.093	19	0
2024-05-09	1,080	0.235	0.09	0.38	0%	0.011	-0.068	0.05	23	0
2024-05-09	1,100	0.175	0	0.35	0%	0	0	0	2	0
2024-05-09	1,120	2.1	0	4.2	0%	0	0	0	0	0
2024-05-09	1,140	2.075	0	4.15	0%	0	0	0	0	0
2024-05-09	1,160	2.075	0	4.15	0%	0	0	0	3	0
2024-05-09	1,180	2.05	0	4.1	0%	0	0	0	0	0
2024-05-09	1,200	2.05	0	4.1	0%	0	0	0	0	0
2024-05-09	1,220	2.05	0	4.1	0%	0	0	0	0	0
2024-05-09	1,240	2.05	0	4.1	0%	0	0	0	0	0
2024-05-09	1,260	2.05	0	4.1	0%	0	0	0	28	0
2024-05-09	1,280	2.05	0	4.1	0%	0	0	0	35	0
2024-05-09	1,300	2.05	0	4.1	0%	0	0	0	5	0
2024-05-09	1,320	2.05	0	4.1	0%	0	0	0	5	0
2024-05-09	1,340	2.05	0	4.1	0%	0	0	0	0	0