Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $162.74 as of 12/8/2025 8:53:44 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 | 76.20 | 80.15 | 78.18 | % | 0.92 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 90.00 | 71.25 | 75.20 | 73.23 | % | 0.81 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 95.00 | 66.30 | 70.25 | 68.28 | % | 0.72 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 100.00 | 61.50 | 65.35 | 63.43 | % | 0.63 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 12/8/2025 4:00:01 PM EST | |||
| 105.00 | 56.50 | 60.45 | 58.48 | % | 0.56 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 110.00 | 51.80 | 55.65 | 53.73 | % | 0.49 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 115.00 | 47.00 | 50.90 | 48.95 | 49.68 | % | 0.43 | 1 | 0 | 0.89 | 0.96 | 0.00 | -0.04 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 120.00 | 42.50 | 46.10 | 44.30 | % | 0.37 | 0 | 0 | 0.82 | 0.94 | 0.00 | -0.05 | 12/8/2025 4:00:01 PM EST | |||
| 125.00 | 37.85 | 41.10 | 39.48 | % | 0.32 | 0 | 0 | 0.74 | 0.92 | 0.00 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 130.00 | 33.40 | 36.60 | 35.00 | % | 0.27 | 0 | 0 | 0.52 | 0.89 | 0.01 | -0.08 | 12/8/2025 4:00:01 PM EST | |||
| 135.00 | 29.10 | 32.30 | 30.70 | % | 0.23 | 0 | 0 | 0.53 | 0.86 | 0.01 | -0.09 | 12/8/2025 4:00:01 PM EST | |||
| 140.00 | 25.10 | 27.45 | 26.28 | 24.55 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.50 | 0.82 | 0.01 | -0.10 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 144.00 | 21.75 | 24.35 | 23.05 | % | 0.16 | 0 | 0 | 0.49 | 0.78 | 0.01 | -0.11 | 12/8/2025 4:00:01 PM EST | |||
| 145.00 | 20.95 | 23.80 | 22.38 | 21.80 | +1.15 | +5.57% | 0.15 | 1 | 3 | 0.49 | 0.77 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 146.00 | 20.20 | 22.70 | 21.45 | 21.41 | % | 0.15 | 2 | 0 | 0.48 | 0.76 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 147.00 | 20.40 | 22.15 | 21.28 | % | 0.14 | 0 | 0 | 0.51 | 0.75 | 0.01 | -0.11 | 12/8/2025 4:00:01 PM EST | |||
| 148.00 | 18.80 | 21.35 | 20.08 | % | 0.14 | 0 | 0 | 0.49 | 0.74 | 0.01 | -0.11 | 12/8/2025 4:00:01 PM EST | |||
| 149.00 | 18.20 | 21.35 | 19.78 | % | 0.13 | 0 | 0 | 0.50 | 0.73 | 0.01 | -0.11 | 12/8/2025 4:00:01 PM EST | |||
| 150.00 | 17.95 | 19.55 | 18.75 | 16.63 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.49 | 0.72 | 0.01 | -0.12 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 152.50 | 15.70 | 18.50 | 17.10 | 15.90 | 0.00 | 0.00% | 0.11 | 0 | 102 | 0.48 | 0.68 | 0.01 | -0.12 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 155.00 | 14.30 | 16.85 | 15.58 | 16.00 | +1.90 | +13.48% | 0.10 | 1 | 1 | 0.48 | 0.65 | 0.01 | -0.12 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 157.50 | 13.30 | 15.30 | 14.30 | % | 0.09 | 0 | 0 | 0.49 | 0.62 | 0.01 | -0.12 | 12/8/2025 4:00:01 PM EST | |||
| 160.00 | 11.20 | 13.05 | 12.13 | 11.15 | -0.17 | -1.51% | 0.08 | 9 | 14 | 0.45 | 0.58 | 0.01 | -0.12 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 162.50 | 10.65 | 12.10 | 11.38 | % | 0.07 | 0 | 0 | 0.47 | 0.55 | 0.01 | -0.12 | 12/8/2025 4:00:01 PM EST | |||
| 165.00 | 9.45 | 11.00 | 10.23 | 9.25 | 0.00 | 0.00% | 0.06 | 0 | 125 | 0.47 | 0.51 | 0.01 | -0.12 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 167.50 | 7.60 | 9.90 | 8.75 | % | 0.05 | 0 | 0 | 0.46 | 0.47 | 0.01 | -0.12 | 12/8/2025 4:00:01 PM EST | |||
| 170.00 | 7.40 | 9.25 | 8.33 | 6.92 | -0.38 | -5.21% | 0.05 | 5 | 6 | 0.48 | 0.44 | 0.01 | -0.12 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 172.50 | 6.55 | 7.55 | 7.05 | % | 0.04 | 0 | 0 | 0.46 | 0.40 | 0.01 | -0.12 | 12/8/2025 4:00:01 PM EST | |||
| 175.00 | 5.50 | 6.75 | 6.13 | 5.05 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.46 | 0.37 | 0.01 | -0.11 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 177.50 | 4.90 | 6.50 | 5.70 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.47 | 0.33 | 0.01 | -0.11 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 180.00 | 4.20 | 5.50 | 4.85 | 5.00 | % | 0.03 | 2 | 0 | 0.46 | 0.30 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 182.50 | 3.35 | 5.20 | 4.28 | % | 0.02 | 0 | 0 | 0.46 | 0.27 | 0.01 | -0.10 | 12/8/2025 4:00:01 PM EST | |||
| 185.00 | 2.81 | 4.45 | 3.63 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.46 | 0.24 | 0.01 | -0.09 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 190.00 | 1.94 | 3.20 | 2.57 | 2.56 | % | 0.01 | 1 | 0 | 0.45 | 0.19 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 195.00 | 1.37 | 2.87 | 2.12 | % | 0.01 | 0 | 0 | 0.46 | 0.15 | 0.01 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 200.00 | 0.30 | 2.95 | 1.63 | % | 0.01 | 0 | 0 | 0.44 | 0.12 | 0.01 | -0.06 | 12/8/2025 4:00:01 PM EST | |||
| 205.00 | 0.09 | 2.09 | 1.09 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.01 | -0.04 | 12/8/2025 4:00:01 PM EST | |||
| 210.00 | 0.18 | 2.83 | 1.51 | % | 0.01 | 0 | 0 | 0.49 | 0.06 | 0.00 | -0.04 | 12/8/2025 4:00:01 PM EST | |||
| 215.00 | 0.01 | 2.64 | 1.33 | % | 0.01 | 0 | 0 | 0.47 | 0.05 | 0.00 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 220.00 | 0.01 | 2.50 | 1.26 | % | 0.01 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.02 | 12/8/2025 4:00:01 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.02 | 12/8/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 115.00 | 0.38 | 1.40 | 0.89 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.04 | 12/8/2025 4:00:01 PM EST | |||
| 120.00 | 0.69 | 1.46 | 1.08 | 0.92 | % | 0.01 | 12 | 0 | 0.61 | -0.06 | 0.00 | -0.05 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 125.00 | 0.91 | 1.80 | 1.36 | % | 0.01 | 0 | 0 | 0.58 | -0.08 | 0.00 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 130.00 | 1.34 | 2.30 | 1.82 | 3.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.11 | 0.01 | -0.08 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 135.00 | 1.69 | 3.20 | 2.45 | % | 0.02 | 0 | 0 | 0.54 | -0.14 | 0.01 | -0.09 | 12/8/2025 4:00:01 PM EST | |||
| 140.00 | 2.70 | 4.40 | 3.55 | 4.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.55 | -0.18 | 0.01 | -0.10 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 144.00 | 3.30 | 4.85 | 4.08 | 4.04 | % | 0.03 | 10 | 0 | 0.52 | -0.22 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 145.00 | 3.70 | 5.25 | 4.48 | 6.11 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.52 | -0.23 | 0.01 | -0.11 | 12/4/2025 | 12/8/2025 4:00:01 PM EST |
| 146.00 | 3.70 | 5.25 | 4.48 | 5.25 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.51 | -0.24 | 0.01 | -0.11 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 147.00 | 3.85 | 5.60 | 4.73 | 4.75 | % | 0.03 | 10 | 0 | 0.50 | -0.25 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 148.00 | 4.40 | 5.90 | 5.15 | % | 0.03 | 0 | 0 | 0.51 | -0.26 | 0.01 | -0.11 | 12/8/2025 4:00:01 PM EST | |||
| 149.00 | 3.75 | 7.30 | 5.53 | % | 0.04 | 0 | 0 | 0.51 | -0.27 | 0.01 | -0.11 | 12/8/2025 4:00:01 PM EST | |||
| 150.00 | 5.00 | 6.55 | 5.78 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.51 | -0.28 | 0.01 | -0.12 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 152.50 | 4.30 | 8.35 | 6.33 | % | 0.04 | 0 | 0 | 0.49 | -0.32 | 0.01 | -0.12 | 12/8/2025 4:00:01 PM EST | |||
| 155.00 | 6.50 | 8.45 | 7.48 | 8.85 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.50 | -0.35 | 0.01 | -0.12 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 157.50 | 7.45 | 9.35 | 8.40 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.49 | -0.38 | 0.01 | -0.12 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 160.00 | 8.15 | 10.00 | 9.08 | 10.36 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | -0.42 | 0.01 | -0.12 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 162.50 | 9.80 | 11.45 | 10.63 | 12.60 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.48 | -0.45 | 0.01 | -0.12 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 165.00 | 9.65 | 13.10 | 11.38 | 12.97 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.46 | -0.49 | 0.01 | -0.12 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 167.50 | 12.25 | 14.50 | 13.38 | % | 0.08 | 0 | 0 | 0.48 | -0.53 | 0.01 | -0.12 | 12/8/2025 4:00:01 PM EST | |||
| 170.00 | 13.55 | 15.90 | 14.73 | % | 0.09 | 0 | 0 | 0.47 | -0.56 | 0.01 | -0.12 | 12/8/2025 4:00:01 PM EST | |||
| 172.50 | 15.55 | 17.60 | 16.58 | % | 0.10 | 0 | 0 | 0.48 | -0.60 | 0.01 | -0.12 | 12/8/2025 4:00:01 PM EST | |||
| 175.00 | 16.05 | 19.20 | 17.63 | % | 0.10 | 0 | 0 | 0.45 | -0.63 | 0.01 | -0.11 | 12/8/2025 4:00:01 PM EST | |||
| 177.50 | 18.30 | 20.90 | 19.60 | 21.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.46 | -0.67 | 0.01 | -0.11 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 180.00 | 20.75 | 22.80 | 21.78 | % | 0.12 | 0 | 0 | 0.48 | -0.70 | 0.01 | -0.10 | 12/8/2025 4:00:01 PM EST | |||
| 182.50 | 22.35 | 24.75 | 23.55 | % | 0.13 | 0 | 0 | 0.47 | -0.73 | 0.01 | -0.10 | 12/8/2025 4:00:01 PM EST | |||
| 185.00 | 24.30 | 26.90 | 25.60 | % | 0.14 | 0 | 0 | 0.48 | -0.76 | 0.01 | -0.09 | 12/8/2025 4:00:01 PM EST | |||
| 190.00 | 28.55 | 31.00 | 29.78 | % | 0.16 | 0 | 0 | 0.48 | -0.81 | 0.01 | -0.08 | 12/8/2025 4:00:01 PM EST | |||
| 195.00 | 32.15 | 35.25 | 33.70 | % | 0.17 | 0 | 0 | 0.55 | -0.85 | 0.01 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 200.00 | 36.85 | 39.75 | 38.30 | % | 0.19 | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.06 | 12/8/2025 4:00:01 PM EST | |||
| 205.00 | 41.60 | 44.45 | 43.03 | % | 0.21 | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.04 | 12/8/2025 4:00:01 PM EST | |||
| 210.00 | 46.10 | 49.20 | 47.65 | % | 0.23 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.04 | 12/8/2025 4:00:01 PM EST | |||
| 215.00 | 51.00 | 54.00 | 52.50 | % | 0.24 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 220.00 | 55.40 | 59.25 | 57.33 | % | 0.26 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.02 | 12/8/2025 4:00:01 PM EST |