Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $153.32 as of 11/14/2025 4:07:31 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | % | 0.00 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 11/14/2025 4:00:03 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.02 | 11/14/2025 4:00:03 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.03 | 11/14/2025 4:00:03 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.05 | 11/14/2025 4:00:03 PM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 0.71 | 0.92 | 0.01 | -0.06 | 11/14/2025 4:00:03 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.56 | 0.88 | 0.01 | -0.07 | 11/14/2025 4:00:03 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.51 | 0.84 | 0.01 | -0.08 | 11/14/2025 4:00:03 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.52 | 0.79 | 0.01 | -0.09 | 11/14/2025 4:00:03 PM EST | ||||||
| 135.00 | 18.05 | 19.55 | 18.80 | % | 0.14 | 0 | 0 | 0.51 | 0.73 | 0.01 | -0.10 | 11/14/2025 4:00:03 PM EST | |||
| 140.00 | 14.80 | 16.50 | 15.65 | % | 0.11 | 0 | 0 | 0.51 | 0.67 | 0.01 | -0.11 | 11/14/2025 4:00:03 PM EST | |||
| 141.00 | 14.05 | 16.60 | 15.33 | % | 0.11 | 0 | 0 | 0.52 | 0.65 | 0.01 | -0.11 | 11/14/2025 4:00:03 PM EST | |||
| 142.00 | 12.30 | 16.00 | 14.15 | % | 0.10 | 0 | 0 | 0.49 | 0.64 | 0.01 | -0.11 | 11/14/2025 4:00:03 PM EST | |||
| 143.00 | 12.00 | 15.45 | 13.73 | % | 0.10 | 0 | 0 | 0.50 | 0.62 | 0.01 | -0.12 | 11/14/2025 4:00:03 PM EST | |||
| 144.00 | 11.15 | 14.30 | 12.73 | % | 0.09 | 0 | 0 | 0.47 | 0.61 | 0.01 | -0.12 | 11/14/2025 4:00:03 PM EST | |||
| 145.00 | 11.70 | 13.70 | 12.70 | % | 0.09 | 0 | 0 | 0.50 | 0.59 | 0.01 | -0.12 | 11/14/2025 4:00:03 PM EST | |||
| 146.00 | 11.45 | 13.80 | 12.63 | % | 0.09 | 0 | 0 | 0.52 | 0.58 | 0.01 | -0.12 | 11/14/2025 4:00:03 PM EST | |||
| 147.00 | 9.55 | 13.25 | 11.40 | % | 0.08 | 0 | 0 | 0.48 | 0.56 | 0.01 | -0.12 | 11/14/2025 4:00:03 PM EST | |||
| 148.00 | 9.55 | 12.25 | 10.90 | % | 0.07 | 0 | 0 | 0.48 | 0.55 | 0.01 | -0.12 | 11/14/2025 4:00:03 PM EST | |||
| 149.00 | 9.65 | 11.70 | 10.68 | % | 0.07 | 0 | 0 | 0.50 | 0.53 | 0.01 | -0.12 | 11/14/2025 4:00:03 PM EST | |||
| 150.00 | 9.40 | 11.80 | 10.60 | % | 0.07 | 0 | 0 | 0.51 | 0.52 | 0.02 | -0.12 | 11/14/2025 4:00:03 PM EST | |||
| 152.50 | 7.05 | 10.10 | 8.58 | % | 0.06 | 0 | 0 | 0.47 | 0.48 | 0.02 | -0.12 | 11/14/2025 4:00:03 PM EST | |||
| 155.00 | 6.60 | 9.20 | 7.90 | % | 0.05 | 0 | 0 | 0.48 | 0.45 | 0.02 | -0.11 | 11/14/2025 4:00:03 PM EST | |||
| 157.50 | 6.10 | 8.55 | 7.33 | % | 0.05 | 0 | 0 | 0.50 | 0.41 | 0.01 | -0.11 | 11/14/2025 4:00:03 PM EST | |||
| 160.00 | 4.90 | 7.35 | 6.13 | 10.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | 0.37 | 0.01 | -0.11 | 11/13/2025 | 11/14/2025 4:00:03 PM EST |
| 162.50 | 3.90 | 7.00 | 5.45 | % | 0.03 | 0 | 0 | 0.48 | 0.34 | 0.01 | -0.10 | 11/14/2025 4:00:03 PM EST | |||
| 165.00 | 2.96 | 5.95 | 4.46 | % | 0.03 | 0 | 0 | 0.46 | 0.31 | 0.01 | -0.10 | 11/14/2025 4:00:03 PM EST | |||
| 167.50 | 2.43 | 5.65 | 4.04 | % | 0.02 | 0 | 0 | 0.47 | 0.28 | 0.01 | -0.09 | 11/14/2025 4:00:03 PM EST | |||
| 170.00 | 2.05 | 4.95 | 3.50 | % | 0.02 | 0 | 0 | 0.47 | 0.25 | 0.01 | -0.09 | 11/14/2025 4:00:03 PM EST | |||
| 172.50 | 1.60 | 4.60 | 3.10 | % | 0.02 | 0 | 0 | 0.47 | 0.22 | 0.01 | -0.08 | 11/14/2025 4:00:03 PM EST | |||
| 175.00 | 2.19 | 4.15 | 3.17 | % | 0.02 | 0 | 0 | 0.50 | 0.20 | 0.01 | -0.08 | 11/14/2025 4:00:03 PM EST | |||
| 177.50 | 1.82 | 3.45 | 2.64 | 3.15 | % | 0.01 | 1 | 0 | 0.50 | 0.18 | 0.01 | -0.07 | 11/14/2025 | 11/14/2025 4:00:03 PM EST | |
| 180.00 | 1.53 | 3.40 | 2.47 | % | 0.01 | 0 | 0 | 0.51 | 0.16 | 0.01 | -0.07 | 11/14/2025 4:00:03 PM EST | |||
| 182.50 | 0.60 | 3.10 | 1.85 | % | 0.01 | 0 | 0 | 0.47 | 0.14 | 0.01 | -0.06 | 11/14/2025 4:00:03 PM EST | |||
| 185.00 | 0.23 | 2.79 | 1.51 | % | 0.01 | 0 | 0 | 0.45 | 0.12 | 0.01 | -0.06 | 11/14/2025 4:00:03 PM EST | |||
| 187.50 | 0.77 | 2.53 | 1.65 | % | 0.01 | 0 | 0 | 0.50 | 0.11 | 0.01 | -0.05 | 11/14/2025 4:00:03 PM EST | |||
| 190.00 | 0.32 | 2.32 | 1.32 | % | 0.01 | 0 | 0 | 0.48 | 0.09 | 0.01 | -0.05 | 11/14/2025 4:00:03 PM EST | |||
| 192.50 | 0.57 | 2.07 | 1.32 | % | 0.01 | 0 | 0 | 0.51 | 0.08 | 0.01 | -0.04 | 11/14/2025 4:00:03 PM EST | |||
| 195.00 | 0.21 | 1.74 | 0.98 | % | 0.01 | 0 | 0 | 0.48 | 0.07 | 0.01 | -0.04 | 11/14/2025 4:00:03 PM EST | |||
| 197.50 | 0.55 | 0.88 | 0.72 | 0.88 | % | 0.00 | 2 | 0 | 0.48 | 0.06 | 0.00 | -0.03 | 11/14/2025 | 11/14/2025 4:00:03 PM EST | |
| 200.00 | 0.44 | 1.69 | 1.07 | % | 0.01 | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 205.00 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.02 | 11/14/2025 4:00:03 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.02 | 11/14/2025 4:00:03 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.02 | 11/14/2025 4:00:03 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.02 | 11/14/2025 4:00:03 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.86 | -0.03 | 0.00 | -0.03 | 11/14/2025 4:00:03 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.49 | -0.06 | 0.00 | -0.05 | 11/14/2025 4:00:03 PM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 0.55 | -0.08 | 0.01 | -0.06 | 11/14/2025 4:00:03 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.55 | -0.12 | 0.01 | -0.07 | 11/14/2025 4:00:03 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.51 | -0.16 | 0.01 | -0.08 | 11/14/2025 4:00:03 PM EST | ||||||
| 130.00 | 2.76 | 4.45 | 3.61 | % | 0.03 | 0 | 0 | 0.51 | -0.21 | 0.01 | -0.09 | 11/14/2025 4:00:03 PM EST | |||
| 135.00 | 4.05 | 5.90 | 4.98 | % | 0.04 | 0 | 0 | 0.51 | -0.27 | 0.01 | -0.10 | 11/14/2025 4:00:03 PM EST | |||
| 140.00 | 5.70 | 7.65 | 6.68 | 6.85 | % | 0.05 | 1 | 0 | 0.50 | -0.33 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 4:00:03 PM EST | |
| 141.00 | 5.70 | 7.65 | 6.68 | % | 0.05 | 0 | 0 | 0.48 | -0.35 | 0.01 | -0.11 | 11/14/2025 4:00:03 PM EST | |||
| 142.00 | 5.50 | 9.15 | 7.33 | % | 0.05 | 0 | 0 | 0.49 | -0.36 | 0.01 | -0.11 | 11/14/2025 4:00:03 PM EST | |||
| 143.00 | 5.90 | 9.35 | 7.63 | % | 0.05 | 0 | 0 | 0.48 | -0.38 | 0.01 | -0.12 | 11/14/2025 4:00:03 PM EST | |||
| 144.00 | 7.30 | 9.45 | 8.38 | % | 0.06 | 0 | 0 | 0.50 | -0.39 | 0.01 | -0.12 | 11/14/2025 4:00:03 PM EST | |||
| 145.00 | 7.90 | 9.95 | 8.93 | 7.90 | % | 0.06 | 1 | 0 | 0.50 | -0.41 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 4:00:03 PM EST | |
| 146.00 | 7.90 | 9.60 | 8.75 | % | 0.06 | 0 | 0 | 0.47 | -0.42 | 0.01 | -0.12 | 11/14/2025 4:00:03 PM EST | |||
| 147.00 | 7.70 | 11.00 | 9.35 | % | 0.06 | 0 | 0 | 0.48 | -0.44 | 0.01 | -0.12 | 11/14/2025 4:00:03 PM EST | |||
| 148.00 | 9.15 | 11.65 | 10.40 | 10.46 | % | 0.07 | 1 | 0 | 0.50 | -0.45 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 4:00:03 PM EST | |
| 149.00 | 9.70 | 12.45 | 11.08 | % | 0.07 | 0 | 0 | 0.51 | -0.47 | 0.01 | -0.12 | 11/14/2025 4:00:03 PM EST | |||
| 150.00 | 10.00 | 12.60 | 11.30 | 11.35 | % | 0.08 | 6 | 0 | 0.49 | -0.48 | 0.02 | -0.12 | 11/14/2025 | 11/14/2025 4:00:03 PM EST | |
| 152.50 | 11.65 | 13.75 | 12.70 | 11.68 | +1.92 | +19.68% | 0.08 | 5 | 5 | 0.49 | -0.52 | 0.02 | -0.12 | 11/14/2025 | 11/14/2025 4:00:03 PM EST |
| 155.00 | 12.25 | 14.50 | 13.38 | % | 0.09 | 0 | 0 | 0.45 | -0.55 | 0.02 | -0.11 | 11/14/2025 4:00:03 PM EST | |||
| 157.50 | 14.40 | 17.35 | 15.88 | % | 0.10 | 0 | 0 | 0.50 | -0.59 | 0.01 | -0.11 | 11/14/2025 4:00:03 PM EST | |||
| 160.00 | 16.05 | 19.05 | 17.55 | % | 0.11 | 0 | 0 | 0.49 | -0.63 | 0.01 | -0.11 | 11/14/2025 4:00:03 PM EST | |||
| 162.50 | 17.05 | 20.70 | 18.88 | % | 0.12 | 0 | 0 | 0.47 | -0.66 | 0.01 | -0.10 | 11/14/2025 4:00:03 PM EST | |||
| 165.00 | 19.70 | 22.50 | 21.10 | % | 0.13 | 0 | 0 | 0.49 | -0.69 | 0.01 | -0.10 | 11/14/2025 4:00:03 PM EST | |||
| 167.50 | 21.25 | 24.45 | 22.85 | 22.72 | % | 0.14 | 1 | 0 | 0.48 | -0.72 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 4:00:03 PM EST | |
| 170.00 | 22.80 | 26.50 | 24.65 | % | 0.14 | 0 | 0 | 0.46 | -0.75 | 0.01 | -0.09 | 11/14/2025 4:00:03 PM EST | |||
| 172.50 | 24.85 | 28.55 | 26.70 | % | 0.15 | 0 | 0 | 0.46 | -0.78 | 0.01 | -0.08 | 11/14/2025 4:00:03 PM EST | |||
| 175.00 | 27.00 | 29.60 | 28.30 | % | 0.16 | 0 | 0 | 0.41 | -0.80 | 0.01 | -0.08 | 11/14/2025 4:00:03 PM EST | |||
| 177.50 | 29.20 | 32.40 | 30.80 | % | 0.17 | 0 | 0 | 0.58 | -0.82 | 0.01 | -0.07 | 11/14/2025 4:00:03 PM EST | |||
| 180.00 | 31.45 | 34.00 | 32.73 | % | 0.18 | 0 | 0 | 0.54 | -0.84 | 0.01 | -0.07 | 11/14/2025 4:00:03 PM EST | |||
| 182.50 | 33.70 | 37.20 | 35.45 | % | 0.19 | 0 | 0 | 0.62 | -0.86 | 0.01 | -0.06 | 11/14/2025 4:00:03 PM EST | |||
| 185.00 | 36.00 | 38.65 | 37.33 | % | 0.20 | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.06 | 11/14/2025 4:00:03 PM EST | |||
| 187.50 | 38.35 | 42.05 | 40.20 | % | 0.21 | 0 | 0 | 0.65 | -0.89 | 0.01 | -0.05 | 11/14/2025 4:00:03 PM EST | |||
| 190.00 | 40.70 | 44.30 | 42.50 | % | 0.22 | 0 | 0 | 0.66 | -0.91 | 0.01 | -0.05 | 11/14/2025 4:00:03 PM EST | |||
| 192.50 | 43.05 | 46.75 | 44.90 | % | 0.23 | 0 | 0 | 0.68 | -0.92 | 0.01 | -0.04 | 11/14/2025 4:00:03 PM EST | |||
| 195.00 | 45.50 | 48.90 | 47.20 | % | 0.24 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.04 | 11/14/2025 4:00:03 PM EST | |||
| 197.50 | 47.90 | 51.40 | 49.65 | % | 0.25 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.03 | 11/14/2025 4:00:03 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.02 | 11/14/2025 4:00:03 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 11/14/2025 4:00:03 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:03 PM EST |