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
33.05	44	53	1,448	613	194	2024-05-09

Updated	Strike	Last Price	Bid	Ask	Change %	Delta	Theta	Vega	O.Int	Vol
2024-05-09	500	408.875	403.5	414.25	0%	0.996	-0.107	0.024	0	0
2024-05-09	510	398.925	393.55	404.3	0%	0.995	-0.112	0.026	0	0
2024-05-09	520	388.15	383.55	392.75	0%	0.969	-0.547	0.152	0	0
2024-05-09	530	378.15	373.6	382.7	0%	0.968	-0.539	0.154	0	0
2024-05-09	540	368.225	363.7	372.75	0%	0.967	-0.539	0.159	0	0
2024-05-09	550	358.3	353.7	362.9	0%	0.965	-0.548	0.165	0	0
2024-05-09	560	348.325	343.75	352.9	0%	0.964	-0.543	0.169	0	0
2024-05-09	570	339.15	333.8	344.5	0%	0.994	-0.126	0.034	0	0
2024-05-09	580	328.4	323.8	333	0%	0.962	-0.543	0.178	0	0
2024-05-09	590	318.45	313.85	323.05	0%	0.961	-0.542	0.183	0	0
2024-05-09	600	308.45	303.9	313	0%	0.96	-0.533	0.186	0	0
2024-05-09	610	298.5	293.95	303.05	0%	0.959	-0.532	0.191	0	0
2024-05-09	620	288.55	283.95	293.15	0%	0.957	-0.535	0.198	0	0
2024-05-09	630	279.4	274.05	284.75	0%	0.992	-0.142	0.047	0	0
2024-05-09	640	268.6	264.05	273.15	0%	0.954	-0.525	0.208	0	0
2024-05-09	650	259.525	254.2	264.85	0%	0.99	-0.154	0.056	0	0
2024-05-09	660	249.525	244.15	254.9	0%	0.99	-0.15	0.055	0	0
2024-05-09	670	238.775	234.2	243.35	0%	0.948	-0.524	0.229	0	0
2024-05-09	680	228.85	224.25	233.45	0%	0.946	-0.525	0.238	0	0
2024-05-09	690	218.85	214.3	223.4	0%	0.944	-0.515	0.243	0	0
2024-05-09	700	209.75	204.4	215.1	0%	0.986	-0.167	0.073	0	0
2024-05-09	710	199.075	194.5	203.65	0%	0.938	-0.521	0.264	0	0
2024-05-09	720	189.2	184.6	193.8	0%	0.934	-0.524	0.277	0	0
2024-05-09	730	179.325	174.75	183.9	0%	0.999	-0.087	0.004	0	0
2024-05-09	740	170.275	164.95	175.6	0%	0.975	-0.216	0.124	0	0
2024-05-09	750	160.45	155.1	165.8	0%	0.971	-0.231	0.141	0	0
2024-05-09	760	149.75	145.35	154.15	0%	0.987	-0.146	0.072	0	0
2024-05-09	770	140.15	135.65	144.65	0%	0.976	-0.191	0.121	1	0
2024-05-09	780	130.325	125.95	134.7	0%	0.971	-0.206	0.143	0	0
2024-05-09	790	120.8	116.25	125.35	0%	0.958	-0.247	0.192	0	0
2024-05-09	800	111.25	106.8	115.7	0%	0.946	-0.28	0.236	10	0
2024-05-09	805	106.6	102.25	110.95	0%	0.938	-0.304	0.266	10	0
2024-05-09	810	102.6	99.2	106	0%	0.917	-0.369	0.33	0	0
2024-05-09	815	97.725	93.55	101.9	0%	0.913	-0.373	0.345	0	0
2024-05-09	820	92.975	89	96.95	0%	0.905	-0.383	0.366	1	0
2024-05-09	825	88.4	85.9	90.9	0%	0.895	-0.402	0.395	2	0
2024-05-09	830	84.125	81.85	86.4	0%	0.879	-0.435	0.435	0	0
2024-05-09	835	79.75	77.4	82.1	0%	0.866	-0.46	0.47	0	0
2024-05-09	840	76.2	72.9	79.5	0%	0.841	-0.518	0.526	1	0
2024-05-09	845	72.125	68.75	75.5	0%	0.824	-0.546	0.563	0	0
2024-05-09	850	68.225	64.85	71.6	0%	0.804	-0.577	0.601	3	0
2024-05-09	855	64.325	61.2	67.45	0%	0.785	-0.602	0.636	0	0
2024-05-09	860	59.6	57.65	61.55	0%	0.772	-0.595	0.656	4	0
2024-05-09	865	55.625	53.1	58.15	0%	0.752	-0.611	0.687	45	0
2024-05-09	870	53.3	49.75	56.85	0%	0.72	-0.672	0.732	2	0
2024-05-09	875	48.55	46.2	50.9	0%	0.705	-0.655	0.751	4	0
2024-05-09	880	45.775	42.5	49.05	0%	0.676	-0.688	0.782	44	0
2024-05-09	885	42.5	39.55	45.45	0%	0.651	-0.702	0.805	33	0
2024-05-09	890	39.75	36.45	43.05	0%	0.623	-0.722	0.826	11	0
2024-05-09	895	35.65	33.55	37.75	0%	0.599	-0.703	0.841	7	0
2024-05-09	900	33.125	30.6	35.65	-3%	0.573	-0.69	0.853	70	1
2024-05-09	905	30.9	30	31.8	0%	0.543	-0.73	0.863	32	0
2024-05-09	910	28.425	27.6	29.25	+7.5%	0.515	-0.745	0.867	49	4
2024-05-09	915	26.275	25.2	27.35	0%	0.487	-0.733	0.868	15	0
2024-05-09	920	24.15	23.15	25.15	0%	0.46	-0.729	0.864	52	0
2024-05-09	925	21.925	21.05	22.8	0%	0.433	-0.716	0.856	12	0
2024-05-09	930	19.775	19.1	20.45	0%	0.405	-0.699	0.843	8	0
2024-05-09	935	18.125	17.3	18.95	0%	0.38	-0.688	0.828	12	0
2024-05-09	940	16.15	15.6	16.7	0%	0.352	-0.663	0.808	29	0
2024-05-09	945	14.575	14.05	15.1	-3.5%	0.33	-0.655	0.788	4	1
2024-05-09	950	13.35	12.6	14.1	0%	0.305	-0.627	0.762	62	0
2024-05-09	955	11.725	11.25	12.2	0%	0.284	-0.609	0.737	25	2
2024-05-09	960	10.55	9.95	11.15	0%	0.261	-0.583	0.708	5	2
2024-05-09	965	9.4	8.85	9.95	0%	0.236	-0.542	0.671	3	0
2024-05-09	970	8.55	7.85	9.25	0%	0.218	-0.521	0.641	198	0
2024-05-09	975	7.725	7.15	8.3	-7.1%	0.208	-0.522	0.623	16	5
2024-05-09	980	6.575	6.2	6.95	0%	0.179	-0.456	0.569	18	5
2024-05-09	985	5.8	5.45	6.15	0%	0.162	-0.427	0.534	2	0
2024-05-09	990	5.125	4.75	5.5	0%	0.147	-0.399	0.499	26	20
2024-05-09	995	4.775	4.2	5.35	0%	0.136	-0.387	0.476	2	0
2024-05-09	1,000	4	3.65	4.35	0%	0.119	-0.347	0.434	25	0
2024-05-09	1,005	3.585	2.87	4.3	0%	0.109	-0.326	0.405	0	0
2024-05-09	1,010	3.315	2.78	3.85	0%	0.101	-0.312	0.383	17	0
2024-05-09	1,015	2.735	2.42	3.05	-21.7%	0.086	-0.273	0.342	4	1
2024-05-09	1,020	2.41	2.1	2.72	0%	0.077	-0.252	0.314	11	1
2024-05-09	1,025	2.28	1.81	2.75	0%	0.069	-0.23	0.288	5	1
2024-05-09	1,030	1.855	1.58	2.13	0%	0.064	-0.222	0.273	6	1
2024-05-09	1,035	1.525	1.35	1.7	0%	0.053	-0.186	0.234	66	0
2024-05-09	1,040	1.37	1.15	1.59	0%	0.048	-0.173	0.216	5	0
2024-05-09	1,045	1.225	0.64	1.81	0%	0.043	-0.161	0.199	5	0
2024-05-09	1,050	0.875	0.49	1.26	0%	0.033	-0.125	0.16	7	0
2024-05-09	1,055	0.745	0.37	1.12	0%	0.029	-0.111	0.143	1	0
2024-05-09	1,060	0.81	0.25	1.37	0%	0.03	-0.119	0.147	2	0
2024-05-09	1,080	0.505	0	1.01	0%	0	0	0	406	0
2024-05-09	1,100	0.24	0.01	0.47	0%	0.01	-0.047	0.058	33	0
2024-05-09	1,120	1.335	0	2.67	0%	0	0	0	3	0
2024-05-09	1,140	2.125	0	4.25	0%	0	0	0	0	0
2024-05-09	1,160	2.1	0	4.2	0%	0	0	0	3	0
2024-05-09	1,180	2.075	0	4.15	0%	0	0	0	0	0
2024-05-09	1,200	2.05	0	4.1	0%	0	0	0	8	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	1	0
2024-05-09	1,280	2.05	0	4.1	0%	0	0	0	5	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	12	0
2024-05-09	1,340	2.05	0	4.1	0%	0	0	0	0	0