$320.42
12.774.15%
近くで: Sep 4, 5:00 PM EST
$323.00
15.354.99%
プレマーケット: 4:45 AM EST
Benzinga
Benzinga
Benzinga
水曜日, 9 09
Lam Research Corp オプションチェーン
LRCXNASDAQ
配当金: 配当落ち日は14 日後です。
Lam Research Options
View Lam Research (LRCX) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
1.15
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price169.97Sep 08, 2026
Change
-
Bid168.45
Ask172.3
volume0
Intrest6
Strike
150
150
Last Price0.06Sep 08, 2026
Change
-
Bid-
Ask0.12
volume0
Intrest5
Last Price164.99Sep 08, 2026
Change
-
Bid163.45
Ask167.35
volume0
Intrest0
Strike
155
155
Last Price0.1Sep 08, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price160.2Sep 08, 2026
Change
-
Bid158.45
Ask162.4
volume0
Intrest1
Strike
160
160
Last Price0.01Sep 08, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price155.72Sep 08, 2026
Change
-
Bid153.4
Ask157.4
volume0
Intrest1
Strike
165
165
Last Price0.01Sep 08, 2026
Change
-
Bid-
Ask0.06
volume0
Intrest1
Last Price151.26Sep 08, 2026
Change
-
Bid148.4
Ask152.4
volume0
Intrest0
Strike
170
170
Last Price0.09Sep 08, 2026
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price146.11Sep 08, 2026
Change
-
Bid143.45
Ask147.4
volume0
Intrest0
Strike
175
175
Last Price0.09Sep 08, 2026
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price141.13Sep 08, 2026
Change
-
Bid138.45
Ask142.25
volume0
Intrest1
Strike
180
180
Last Price0.36Aug 12, 2026
Change
-
Bid-
Ask0.09
volume0
Intrest3
Last Price135.52Sep 08, 2026
Change
-
Bid133.5
Ask137.5
volume0
Intrest1
Strike
185
185
Last Price0.01Sep 08, 2026
Change
-
Bid-
Ask0.04
volume0
Intrest12
Last Price130.54Sep 08, 2026
Change
-
Bid128.5
Ask132.35
volume0
Intrest2
Strike
190
190
Last Price0.05Sep 08, 2026
Change
-
Bid-
Ask0.09
volume0
Intrest128
Last Price87.35Sep 03, 2026
Change
-
Bid123.5
Ask127.35
volume0
Intrest1
Strike
195
195
Last Price0.06Sep 08, 2026
Change
-
Bid-
Ask0.14
volume0
Intrest10
Last Price-
Change
-
Bid118.5
Ask122.5
volume0
Intrest0
Strike
200
200
Last Price0.09Sep 08, 2026
Change
-
Bid-
Ask0.09
volume0
Intrest251
Last Price98.34Sep 04, 2026
Change
-
Bid113.3
Ask117.4
volume0
Intrest12
Strike
205
205
Last Price0.09Sep 08, 2026
Change
-
Bid-
Ask0.09
volume0
Intrest8
Last Price95.06Sep 04, 2026
Change
-
Bid108.4
Ask112.4
volume0
Intrest8
Strike
210
210
Last Price0.01Sep 08, 2026
Change
-
Bid-
Ask1.09
volume0
Intrest16
Last Price85.6Aug 31, 2026
Change
-
Bid103.5
Ask107.5
volume0
Intrest2
Strike
215
215
Last Price0.05Sep 08, 2026
Change
-
Bid0.01
Ask0.05
volume0
Intrest3
Last Price100.13Sep 08, 2026
Change
-
Bid98.5
Ask102.45
volume0
Intrest0
Strike
220
220
Last Price0.05Sep 08, 2026
Change
-
Bid0.01
Ask0.3
volume0
Intrest79
Last Price95.14Sep 08, 2026
Change
-
Bid93.5
Ask97.45
volume0
Intrest1
Strike
225
225
Last Price0.05Sep 08, 2026
Change
-
Bid0.02
Ask0.1
volume0
Intrest29
Last Price85.8Sep 08, 2026
Change
-
Bid88.5
Ask92.45
volume0
Intrest0
Strike
230
230
Last Price0.03Sep 08, 2026
Change
-
Bid-
Ask0.09
volume0
Intrest249
Last Price-
Change
-
Bid83.75
Ask86.95
volume0
Intrest0
Strike
235
235
Last Price0.04Sep 08, 2026
Change
-
Bid-
Ask0.11
volume0
Intrest402
Last Price75.85Sep 08, 2026
Change
-
Bid78.75
Ask81.95
volume0
Intrest3
Strike
240
240
Last Price0.05Sep 08, 2026
Change
-
Bid-
Ask0.12
volume0
Intrest217
Last Price42.97Sep 02, 2026
Change
-
Bid73.75
Ask77
volume0
Intrest3
Strike
245
245
Last Price0.05Sep 08, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest1386
Last Price38.17Sep 02, 2026
Change
-
Bid68.8
Ask72.1
volume0
Intrest8
Strike
250
250
Last Price0.06Sep 08, 2026
Change
-
Bid-
Ask0.17
volume0
Intrest284
Last Price-
Change
-
Bid66.35
Ask69.6
volume0
Intrest0
Strike
252.5
252.5
Last Price0.14Sep 08, 2026
Change
-
Bid-
Ask0.14
volume0
Intrest56
Last Price49.99Sep 04, 2026
Change
-
Bid63.8
Ask66.6
volume0
Intrest82
Strike
255
255
Last Price0.1Sep 08, 2026
Change
-
Bid-
Ask0.14
volume0
Intrest129
Last Price-
Change
-
Bid61.3
Ask64.75
volume0
Intrest0
Strike
257.5
257.5
Last Price0.14Sep 08, 2026
Change
-
Bid-
Ask0.95
volume0
Intrest20
Last Price61.3Aug 27, 2026
Change
-
Bid58.8
Ask62.05
volume0
Intrest0
Strike
260
260
Last Price0.05Sep 08, 2026
Change
-
Bid0.03
Ask0.1
volume0
Intrest194
Last Price-
Change
-
Bid56.3
Ask59.1
volume0
Intrest0
Strike
262.5
262.5
Last Price0.08Sep 08, 2026
Change
-
Bid0.02
Ask0.15
volume0
Intrest7
Last Price50.85Sep 08, 2026
Change
-
Bid53.85
Ask57
volume0
Intrest1
Strike
265
265
Last Price0.1Sep 08, 2026
Change
-
Bid0.08
Ask0.15
volume0
Intrest122
Last Price-
Change
-
Bid51.35
Ask54.55
volume0
Intrest0
Strike
267.5
267.5
Last Price0.23Sep 08, 2026
Change
-
Bid-
Ask0.86
volume0
Intrest16
Last Price50.18Sep 08, 2026
Change
-
Bid48.85
Ask51.85
volume0
Intrest13
Strike
270
270
Last Price0.11Sep 08, 2026
Change
-
Bid0.1
Ask0.15
volume0
Intrest281
Last Price21.03Sep 01, 2026
Change
-
Bid46.35
Ask49.55
volume0
Intrest1
Strike
272.5
272.5
Last Price0.16Sep 08, 2026
Change
-
Bid-
Ask0.26
volume0
Intrest67
Last Price44Sep 08, 2026
Change
-
Bid43.9
Ask46.9
volume0
Intrest20
Strike
275
275
Last Price0.05Sep 08, 2026
Change
-
Bid0.02
Ask0.14
volume0
Intrest369
Last Price26.88Sep 04, 2026
Change
-
Bid41.4
Ask44.6
volume0
Intrest2
Strike
277.5
277.5
Last Price0.14Sep 08, 2026
Change
-
Bid0.01
Ask0.26
volume0
Intrest173
Last Price40.1Sep 08, 2026
Change
-
Bid38.95
Ask42.05
volume0
Intrest37
Strike
280
280
Last Price0.21Sep 08, 2026
Change
-
Bid-
Ask0.57
volume0
Intrest250
Last Price38.98Sep 08, 2026
Change
-
Bid36.55
Ask39.7
volume0
Intrest25
Strike
282.5
282.5
Last Price0.22Sep 08, 2026
Change
-
Bid0.2
Ask0.43
volume0
Intrest1281
Last Price34.97Sep 08, 2026
Change
-
Bid34.6
Ask37.05
volume0
Intrest2105
Strike
285
285
Last Price0.33Sep 08, 2026
Change
-
Bid0.25
Ask0.43
volume0
Intrest553
Last Price33.07Sep 08, 2026
Change
-
Bid31.7
Ask34.8
volume0
Intrest52
Strike
287.5
287.5
Last Price0.42Sep 08, 2026
Change
-
Bid0.09
Ask0.4
volume0
Intrest300
Last Price30.25Sep 08, 2026
Change
-
Bid29.35
Ask32.3
volume0
Intrest186
Strike
290
290
Last Price0.5Sep 08, 2026
Change
-
Bid0.41
Ask0.64
volume0
Intrest363
Last Price29.15Sep 08, 2026
Change
-
Bid26.85
Ask29.9
volume0
Intrest2075
Strike
292.5
292.5
Last Price0.58Sep 08, 2026
Change
-
Bid0.53
Ask0.82
volume0
Intrest123
Last Price25.54Sep 08, 2026
Change
-
Bid25.15
Ask27.6
volume0
Intrest128
Strike
295
295
Last Price0.9Sep 08, 2026
Change
-
Bid0.67
Ask1.04
volume0
Intrest327
Last Price25Sep 08, 2026
Change
-
Bid22.9
Ask25.5
volume0
Intrest81
Strike
297.5
297.5
Last Price0.82Sep 08, 2026
Change
-
Bid0.84
Ask1.3
volume0
Intrest38
Last Price22.5Sep 08, 2026
Change
-
Bid21.1
Ask23.65
volume0
Intrest780
Strike
300
300
Last Price1.4Sep 08, 2026
Change
-
Bid1.21
Ask1.59
volume0
Intrest215
Last Price19.25Sep 08, 2026
Change
-
Bid19.1
Ask20.65
volume0
Intrest108
Strike
302.5
302.5
Last Price1.75Sep 08, 2026
Change
-
Bid1.51
Ask2.05
volume0
Intrest67
Last Price18.59Sep 08, 2026
Change
-
Bid16.9
Ask18.7
volume0
Intrest276
Strike
305
305
Last Price2.36Sep 08, 2026
Change
-
Bid2.01
Ask2.51
volume0
Intrest144
Last Price13.8Sep 08, 2026
Change
-
Bid15.15
Ask16.75
volume0
Intrest177
Strike
307.5
307.5
Last Price2.96Sep 08, 2026
Change
-
Bid2.55
Ask3.25
volume0
Intrest249
Last Price13.93Sep 08, 2026
Change
-
Bid13.1
Ask14.9
volume0
Intrest1491
Strike
310
310
Last Price3.5Sep 08, 2026
Change
-
Bid3.25
Ask3.8
volume0
Intrest102
Last Price12Sep 08, 2026
Change
-
Bid11.8
Ask13
volume0
Intrest129
Strike
312.5
312.5
Last Price4.36Sep 08, 2026
Change
-
Bid3.6
Ask4.85
volume0
Intrest63
Last Price10.73Sep 08, 2026
Change
-
Bid10.2
Ask11.3
volume0
Intrest350
Strike
315
315
Last Price5.2Sep 08, 2026
Change
-
Bid4.9
Ask5.6
volume0
Intrest66
Last Price9.2Sep 08, 2026
Change
-
Bid8.7
Ask10.35
volume0
Intrest120
Strike
317.5
317.5
Last Price6.14Sep 08, 2026
Change
-
Bid5.7
Ask7
volume0
Intrest23
Last Price7.85Sep 08, 2026
Change
-
Bid7.45
Ask8.7
volume0
Intrest1555
Strike
320
320
Last Price7.48Sep 08, 2026
Change
-
Bid6.9
Ask7.8
volume0
Intrest111
Last Price6.5Sep 08, 2026
Change
-
Bid6.1
Ask7.45
volume0
Intrest54
Strike
322.5
322.5
Last Price9Sep 08, 2026
Change
-
Bid8.15
Ask9.5
volume0
Intrest2
Last Price5.81Sep 08, 2026
Change
-
Bid5.2
Ask6.35
volume0
Intrest185
Strike
325
325
Last Price10Sep 08, 2026
Change
-
Bid8.9
Ask10.95
volume0
Intrest45
Last Price4.85Sep 08, 2026
Change
-
Bid4.6
Ask5.25
volume0
Intrest61
Strike
327.5
327.5
Last Price16.8Sep 08, 2026
Change
-
Bid10.9
Ask12.6
volume0
Intrest6
Last Price4Sep 08, 2026
Change
-
Bid3.8
Ask4.2
volume0
Intrest1584
Strike
330
330
Last Price13.37Sep 08, 2026
Change
-
Bid12.15
Ask13.85
volume0
Intrest52
Last Price3.3Sep 08, 2026
Change
-
Bid3.15
Ask3.75
volume0
Intrest50
Strike
332.5
332.5
Last Price15.55Sep 08, 2026
Change
-
Bid13.8
Ask16.4
volume0
Intrest0
Last Price2.7Sep 08, 2026
Change
-
Bid2.6
Ask2.99
volume0
Intrest97
Strike
335
335
Last Price17.18Sep 08, 2026
Change
-
Bid15.95
Ask18.4
volume0
Intrest94
Last Price1.99Sep 08, 2026
Change
-
Bid2.09
Ask2.51
volume0
Intrest25
Strike
337.5
337.5
Last Price18.7Sep 08, 2026
Change
-
Bid17.85
Ask20.5
volume0
Intrest2
Last Price1.86Sep 08, 2026
Change
-
Bid1.7
Ask2.17
volume0
Intrest345
Strike
340
340
Last Price23.45Sep 08, 2026
Change
-
Bid19.8
Ask22.25
volume0
Intrest52
Last Price1.53Sep 08, 2026
Change
-
Bid1.36
Ask1.74
volume0
Intrest39
Strike
342.5
342.5
Last Price52.81Sep 01, 2026
Change
-
Bid22.85
Ask24.35
volume0
Intrest1
Last Price1.25Sep 08, 2026
Change
-
Bid1.02
Ask1.48
volume0
Intrest194
Strike
345
345
Last Price66.25Sep 03, 2026
Change
-
Bid24.7
Ask27.25
volume0
Intrest8
Last Price1.14Sep 08, 2026
Change
-
Bid0.85
Ask1.21
volume0
Intrest495
Strike
347.5
347.5
Last Price-
Change
-
Bid26.7
Ask29.8
volume0
Intrest0
Last Price0.87Sep 08, 2026
Change
-
Bid0.69
Ask0.99
volume0
Intrest205
Strike
350
350
Last Price57.35Sep 03, 2026
Change
-
Bid28.8
Ask32.1
volume0
Intrest0
Last Price0.83Sep 08, 2026
Change
-
Bid0.52
Ask0.84
volume0
Intrest11
Strike
352.5
352.5
Last Price-
Change
-
Bid31.15
Ask34.45
volume0
Intrest0
Last Price0.62Sep 08, 2026
Change
-
Bid0.43
Ask0.72
volume0
Intrest62
Strike
355
355
Last Price37.95Aug 14, 2026
Change
-
Bid33.65
Ask36.9
volume0
Intrest0
Last Price0.46Sep 08, 2026
Change
-
Bid0.34
Ask0.58
volume0
Intrest13
Strike
357.5
357.5
Last Price-
Change
-
Bid36.25
Ask39.3
volume0
Intrest0
Last Price0.31Sep 08, 2026
Change
-
Bid0.05
Ask0.62
volume0
Intrest262
Strike
360
360
Last Price54.22Aug 28, 2026
Change
-
Bid38.4
Ask41.75
volume0
Intrest0
Last Price0.39Sep 08, 2026
Change
-
Bid0.04
Ask0.69
volume0
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid40.9
Ask44.1
volume0
Intrest0
Last Price0.3Sep 08, 2026
Change
-
Bid0.01
Ask0.35
volume0
Intrest75
Strike
365
365
Last Price54.72Aug 21, 2026
Change
-
Bid43.4
Ask46.6
volume0
Intrest0
Last Price0.23Sep 08, 2026
Change
-
Bid-
Ask0.3
volume0
Intrest2
Strike
367.5
367.5
Last Price-
Change
-
Bid45.75
Ask49.05
volume0
Intrest0
Last Price0.18Sep 08, 2026
Change
-
Bid-
Ask0.35
volume0
Intrest69
Strike
370
370
Last Price83.57Sep 03, 2026
Change
-
Bid48.4
Ask51.55
volume0
Intrest0
Last Price0.15Sep 08, 2026
Change
-
Bid-
Ask0.34
volume0
Intrest3
Strike
372.5
372.5
Last Price56.9Sep 08, 2026
Change
-
Bid51
Ask54
volume0
Intrest0
Last Price0.14Sep 08, 2026
Change
-
Bid-
Ask0.24
volume0
Intrest71
Strike
375
375
Last Price88Sep 02, 2026
Change
-
Bid53.4
Ask56.45
volume0
Intrest0
Last Price0.16Sep 08, 2026
Change
-
Bid-
Ask0.67
volume0
Intrest10
Strike
377.5
377.5
Last Price-
Change
-
Bid55.7
Ask59.15
volume0
Intrest0
Last Price0.14Sep 08, 2026
Change
-
Bid0.08
Ask0.2
volume0
Intrest204
Strike
380
380
Last Price49.51Aug 14, 2026
Change
-
Bid58.25
Ask61.45
volume0
Intrest0
Last Price0.15Sep 08, 2026
Change
-
Bid-
Ask2.21
volume0
Intrest0
Strike
382.5
382.5
Last Price68.15Sep 08, 2026
Change
-
Bid60.9
Ask63.95
volume0
Intrest0
Last Price0.1Sep 08, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest92
Strike
385
385
Last Price82.25Aug 06, 2026
Change
-
Bid63.45
Ask66.45
volume0
Intrest0
Last Price0.05Sep 04, 2026
Change
-
Bid-
Ask2.19
volume0
Intrest1
Strike
387.5
387.5
Last Price-
Change
-
Bid65.5
Ask69.15
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-
Bid-
Ask0.5
volume0
Intrest164
Strike
390
390
Last Price85.85Aug 28, 2026
Change
-
Bid67.7
Ask71.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.08
volume0
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid70.45
Ask74.15
volume0
Intrest0
Last Price0.16Sep 08, 2026
Change
-
Bid-
Ask0.18
volume0
Intrest383
Strike
395
395
Last Price92.85Aug 31, 2026
Change
-
Bid73.45
Ask76.4
volume0
Intrest0
Last Price0.05Sep 08, 2026
Change
-
Bid-
Ask0.17
volume0
Intrest3
Strike
397.5
397.5
Last Price-
Change
-
Bid75.65
Ask79
volume0
Intrest0
Last Price0.06Sep 08, 2026
Change
-
Bid-
Ask0.07
volume0
Intrest64
Strike
400
400
Last Price-
Change
-
Bid78.6
Ask81.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.16
volume0
Intrest0
Strike
402.5
402.5
Last Price100.45Sep 04, 2026
Change
-
Bid81.1
Ask84.15
volume0
Intrest0
Last Price0.14Sep 08, 2026
Change
-
Bid-
Ask0.54
volume0
Intrest60
Strike
405
405
Last Price90.6Sep 08, 2026
Change
-
Bid83.6
Ask86.4
volume0
Intrest0
Last Price0.1Sep 08, 2026
Change
-
Bid-
Ask0.14
volume0
Intrest217
Strike
410
410
Last Price-
Change
-
Bid88.6
Ask91.4
volume0
Intrest0
Last Price0.05Sep 08, 2026
Change
-
Bid-
Ask0.14
volume0
Intrest30
Strike
415
415
Last Price112.95Sep 04, 2026
Change
-
Bid93.15
Ask96.4
volume0
Intrest0
Last Price0.13Sep 08, 2026
Change
-
Bid-
Ask0.14
volume0
Intrest24
Strike
420
420
Last Price-
Change
-
Bid98.35
Ask101.4
volume0
Intrest0
Last Price0.05Sep 08, 2026
Change
-
Bid-
Ask0.74
volume0
Intrest86
Strike
425
425
Last Price124.05Aug 24, 2026
Change
-
Bid103.45
Ask106.4
volume0
Intrest0
Last Price0.11Sep 08, 2026
Change
-
Bid-
Ask0.11
volume0
Intrest40
Strike
430
430
Last Price-
Change
-
Bid108.45
Ask111.4
volume0
Intrest0
Last Price0.14Sep 08, 2026
Change
-
Bid-
Ask0.14
volume0
Intrest14
Strike
435
435
Last Price134.15Aug 24, 2026
Change
-
Bid113.15
Ask116.4
volume0
Intrest0
Last Price0.14Sep 08, 2026
Change
-
Bid-
Ask0.13
volume0
Intrest68
Strike
440
440
Last Price-
Change
-
Bid118.25
Ask121.4
volume0
Intrest0
Last Price0.11Sep 08, 2026
Change
-
Bid-
Ask0.11
volume0
Intrest212
Strike
445
445
Last Price-
Change
-
Bid123.6
Ask126.4
volume0
Intrest0
Last Price0.05Sep 08, 2026
Change
-
Bid-
Ask0.31
volume0
Intrest150
Strike
450
450
Last Price129.46Sep 08, 2026
Change
-
Bid128.45
Ask131.35
volume0
Intrest0
Last Price0.01Sep 08, 2026
Change
-
Bid-
Ask0.11
volume0
Intrest9
Strike
455
455
Last Price134.45Sep 08, 2026
Change
-
Bid133.6
Ask136.4
volume0
Intrest0
Last Price0.01Sep 08, 2026
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
460
460
Last Price158.8Aug 24, 2026
Change
-
Bid138.25
Ask141.4
volume0
Intrest0
Last Price0.05Sep 08, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest3
Strike
470
470
Last Price155.5Sep 08, 2026
Change
-
Bid148.45
Ask151.4
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved