Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $82.44 as of 1/22/2025 9:00:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.30 | 43.10 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 45.00 | 34.10 | 38.10 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 50.00 | 27.90 | 32.40 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 55.00 | 26.20 | 27.00 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 60.00 | 21.35 | 22.05 | 19.40 | 0.00 | 0.00% | 0 | 1 | 2.53 | 1.00 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 4:00:08 PM EST |
| 61.00 | 20.40 | 21.20 | 11.65 | 0.00 | 0.00% | 0 | 5 | 2.36 | 1.00 | 0.00 | -0.01 | 12/31/2024 | 1/21/2025 4:00:08 PM EST |
| 62.00 | 19.10 | 20.10 | % | 0 | 0 | 2.28 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:08 PM EST | |||
| 63.00 | 18.00 | 19.10 | % | 0 | 0 | 2.25 | 0.99 | 0.00 | -0.03 | 1/21/2025 4:00:08 PM EST | |||
| 64.00 | 17.00 | 18.10 | 17.65 | 0.00 | 0.00% | 0 | 3 | 2.13 | 0.98 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 65.00 | 16.00 | 17.05 | 11.65 | 0.00 | 0.00% | 0 | 0 | 2.07 | 0.98 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 4:00:08 PM EST |
| 66.00 | 15.45 | 16.20 | 14.60 | 0.00 | 0.00% | 0 | 9 | 2.01 | 0.97 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 67.00 | 14.45 | 15.40 | % | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.05 | 1/21/2025 4:00:08 PM EST | |||
| 68.00 | 13.40 | 14.25 | 12.67 | 0.00 | 0.00% | 0 | 2 | 1.87 | 0.95 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 69.00 | 12.50 | 13.30 | 13.40 | 0.00 | 0.00% | 0 | 8 | 1.80 | 0.94 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 70.00 | 11.60 | 12.20 | 7.70 | 0.00 | 0.00% | 0 | 162 | 1.76 | 0.93 | 0.01 | -0.08 | 1/15/2025 | 1/21/2025 4:00:08 PM EST |
| 71.00 | 9.60 | 11.45 | 11.43 | 0.00 | 0.00% | 0 | 84 | 1.69 | 0.91 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 72.00 | 8.70 | 10.70 | 10.27 | 0.00 | 0.00% | 0 | 57 | 1.11 | 0.89 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 72.50 | 7.40 | 9.90 | 4.35 | 0.00 | 0.00% | 0 | 3 | 1.62 | 0.88 | 0.02 | -0.10 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 73.00 | 5.95 | 9.45 | 8.21 | 0.00 | 0.00% | 0 | 146 | 1.59 | 0.87 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 73.50 | 7.85 | 9.70 | 5.25 | 0.00 | 0.00% | 0 | 13 | 1.31 | 0.86 | 0.02 | -0.11 | 1/15/2025 | 1/21/2025 4:00:08 PM EST |
| 74.00 | 6.75 | 8.85 | 8.18 | 0.00 | 0.00% | 0 | 226 | 1.48 | 0.84 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 74.50 | 6.55 | 8.25 | 7.36 | 0.00 | 0.00% | 0 | 38 | 1.51 | 0.83 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 75.00 | 6.25 | 8.30 | 8.10 | 0.00 | 0.00% | 0 | 233 | 1.23 | 0.81 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 75.50 | 5.55 | 8.65 | 6.10 | 0.00 | 0.00% | 0 | 30 | 0.80 | 0.80 | 0.03 | -0.13 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 76.00 | 5.25 | 7.00 | 6.87 | 0.00 | 0.00% | 0 | 159 | 1.34 | 0.78 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 76.50 | 5.20 | 8.20 | 5.45 | 0.00 | 0.00% | 0 | 44 | 1.40 | 0.76 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 77.00 | 4.55 | 6.55 | 6.58 | 0.00 | 0.00% | 0 | 204 | 1.23 | 0.74 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 77.50 | 4.20 | 5.85 | 4.87 | 0.00 | 0.00% | 0 | 31 | 0.39 | 0.72 | 0.04 | -0.15 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 78.00 | 3.80 | 5.45 | 5.89 | 0.00 | 0.00% | 0 | 500 | 0.39 | 0.70 | 0.04 | -0.15 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 79.00 | 3.15 | 4.85 | 5.11 | 0.00 | 0.00% | 0 | 321 | 0.44 | 0.65 | 0.05 | -0.16 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 80.00 | 3.90 | 4.25 | 4.35 | 0.00 | 0.00% | 0 | 3,124 | 0.59 | 0.61 | 0.05 | -0.16 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 81.00 | 3.00 | 3.70 | 3.60 | 0.00 | 0.00% | 0 | 553 | 0.56 | 0.56 | 0.05 | -0.16 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 82.00 | 3.00 | 3.20 | 3.05 | 0.00 | 0.00% | 0 | 2,314 | 0.60 | 0.50 | 0.05 | -0.16 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 83.00 | 2.33 | 2.71 | 2.74 | 0.00 | 0.00% | 0 | 343 | 0.58 | 0.45 | 0.05 | -0.16 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 84.00 | 2.00 | 2.39 | 2.20 | 0.00 | 0.00% | 0 | 548 | 0.59 | 0.40 | 0.05 | -0.16 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 85.00 | 1.51 | 2.07 | 1.94 | 0.00 | 0.00% | 0 | 691 | 0.58 | 0.35 | 0.05 | -0.15 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 86.00 | 1.38 | 1.57 | 1.75 | 0.00 | 0.00% | 0 | 273 | 0.57 | 0.31 | 0.05 | -0.15 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 87.00 | 1.06 | 1.38 | 1.50 | 0.00 | 0.00% | 0 | 144 | 0.57 | 0.27 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 88.00 | 0.96 | 1.08 | 1.05 | 0.00 | 0.00% | 0 | 969 | 0.58 | 0.23 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 89.00 | 0.64 | 0.98 | 0.83 | 0.00 | 0.00% | 0 | 368 | 0.57 | 0.19 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 90.00 | 0.55 | 0.82 | 0.64 | 0.00 | 0.00% | 0 | 605 | 0.58 | 0.16 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 91.00 | 0.37 | 0.58 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.13 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 92.00 | 0.25 | 0.47 | 0.51 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.11 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 93.00 | 0.33 | 0.38 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.09 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 94.00 | 0.13 | 0.31 | 0.21 | 0.00 | 0.00% | 0 | 61 | 0.56 | 0.08 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 95.00 | 0.21 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 2,850 | 0.59 | 0.06 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 96.00 | 0.16 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 22 | 0.59 | 0.05 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 97.00 | 0.03 | 0.26 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.04 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 98.00 | 0.05 | 0.14 | % | 0 | 0 | 0.57 | 0.03 | 0.01 | -0.03 | 1/21/2025 4:00:08 PM EST | |||
| 99.00 | 0.03 | 0.20 | % | 0 | 0 | 0.61 | 0.03 | 0.01 | -0.03 | 1/21/2025 4:00:08 PM EST | |||
| 100.00 | 0.01 | 0.18 | 0.11 | 0.00 | 0.00% | 0 | 355 | 0.58 | 0.02 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 105.00 | 0.00 | 0.12 | 0.23 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 110.00 | 0.00 | 0.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 115.00 | 0.00 | 4.30 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.30 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 45.00 | 0.00 | 2.52 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.52 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 90 | 1.34 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:08 PM EST |
| 60.00 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 97 | 1.03 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 61.00 | 0.00 | 0.14 | 0.29 | 0.00 | 0.00% | 0 | 13 | 1.00 | 0.00 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 62.00 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 11 | 0.87 | -0.01 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 4:00:08 PM EST |
| 63.00 | 0.02 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 93 | 0.87 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 64.00 | 0.01 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 125 | 0.71 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 65.00 | 0.09 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 294 | 0.76 | -0.02 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 66.00 | 0.01 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.66 | -0.03 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 67.00 | 0.07 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 77 | 0.69 | -0.04 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 68.00 | 0.14 | 0.29 | 0.17 | 0.00 | 0.00% | 0 | 183 | 0.70 | -0.05 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 69.00 | 0.22 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 220 | 0.71 | -0.06 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 70.00 | 0.27 | 0.39 | 0.31 | 0.00 | 0.00% | 0 | 604 | 0.68 | -0.07 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 71.00 | 0.35 | 0.48 | 0.32 | 0.00 | 0.00% | 0 | 73 | 0.67 | -0.09 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 72.00 | 0.29 | 0.62 | 0.39 | 0.00 | 0.00% | 0 | 237 | 0.63 | -0.11 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 72.50 | 0.44 | 0.65 | 0.51 | 0.00 | 0.00% | 0 | 32 | 0.64 | -0.12 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 73.00 | 0.39 | 0.68 | 0.48 | 0.00 | 0.00% | 0 | 628 | 0.62 | -0.13 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 73.50 | 0.46 | 0.80 | 0.94 | 0.00 | 0.00% | 0 | 61 | 0.62 | -0.14 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 74.00 | 0.52 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 147 | 0.62 | -0.16 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 74.50 | 0.63 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 56 | 0.62 | -0.17 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 75.00 | 0.68 | 0.95 | 0.81 | 0.00 | 0.00% | 0 | 244 | 0.59 | -0.19 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 75.50 | 0.78 | 1.22 | 0.88 | 0.00 | 0.00% | 0 | 75 | 0.61 | -0.20 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 76.00 | 0.88 | 1.16 | 0.95 | 0.00 | 0.00% | 0 | 86 | 0.59 | -0.22 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 76.50 | 1.10 | 1.44 | 1.04 | 0.00 | 0.00% | 0 | 88 | 0.62 | -0.24 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 77.00 | 1.14 | 1.50 | 1.13 | 0.00 | 0.00% | 0 | 222 | 0.60 | -0.26 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 77.50 | 1.27 | 1.55 | 1.33 | 0.00 | 0.00% | 0 | 9 | 0.58 | -0.28 | 0.04 | -0.15 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 78.00 | 1.42 | 1.82 | 1.43 | 0.00 | 0.00% | 0 | 152 | 0.59 | -0.30 | 0.04 | -0.15 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 79.00 | 1.85 | 2.24 | 1.74 | 0.00 | 0.00% | 0 | 953 | 0.61 | -0.35 | 0.05 | -0.16 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 80.00 | 2.17 | 2.59 | 2.22 | 0.00 | 0.00% | 0 | 370 | 0.59 | -0.39 | 0.05 | -0.16 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 81.00 | 2.58 | 3.10 | 2.55 | 0.00 | 0.00% | 0 | 556 | 0.59 | -0.44 | 0.05 | -0.16 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 82.00 | 3.25 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 319 | 0.61 | -0.50 | 0.05 | -0.16 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 83.00 | 3.90 | 4.10 | 3.63 | 0.00 | 0.00% | 0 | 20 | 0.61 | -0.55 | 0.05 | -0.16 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 84.00 | 4.10 | 5.60 | % | 0 | 0 | 0.65 | -0.60 | 0.05 | -0.16 | 1/21/2025 4:00:08 PM EST | |||
| 85.00 | 4.85 | 5.35 | 6.15 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.65 | 0.05 | -0.15 | 1/16/2025 | 1/21/2025 4:00:08 PM EST |
| 86.00 | 5.75 | 6.80 | 5.75 | 0.00 | 0.00% | 0 | 31 | 0.62 | -0.69 | 0.05 | -0.15 | 1/16/2025 | 1/21/2025 4:00:08 PM EST |
| 87.00 | 6.50 | 8.50 | 6.17 | 0.00 | 0.00% | 0 | 12 | 1.27 | -0.73 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 88.00 | 5.75 | 9.05 | % | 0 | 0 | 0.77 | -0.77 | 0.04 | -0.13 | 1/21/2025 4:00:08 PM EST | |||
| 89.00 | 6.10 | 9.60 | % | 0 | 0 | 1.46 | -0.81 | 0.04 | -0.11 | 1/21/2025 4:00:08 PM EST | |||
| 90.00 | 8.75 | 10.55 | 9.03 | 0.00 | 0.00% | 0 | 53 | 1.48 | -0.84 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 91.00 | 9.65 | 13.65 | % | 0 | 0 | 1.51 | -0.87 | 0.03 | -0.09 | 1/21/2025 4:00:08 PM EST | |||
| 92.00 | 10.50 | 12.85 | % | 0 | 0 | 1.50 | -0.89 | 0.03 | -0.08 | 1/21/2025 4:00:08 PM EST | |||
| 93.00 | 11.45 | 12.90 | % | 0 | 0 | 1.42 | -0.91 | 0.02 | -0.07 | 1/21/2025 4:00:08 PM EST | |||
| 94.00 | 12.20 | 13.00 | % | 0 | 0 | 1.59 | -0.92 | 0.02 | -0.06 | 1/21/2025 4:00:08 PM EST | |||
| 95.00 | 13.20 | 13.95 | 21.60 | 0.00 | 0.00% | 0 | 3 | 1.61 | -0.94 | 0.02 | -0.05 | 12/27/2024 | 1/21/2025 4:00:08 PM EST |
| 96.00 | 14.10 | 14.80 | % | 0 | 0 | 1.49 | -0.95 | 0.01 | -0.05 | 1/21/2025 4:00:08 PM EST | |||
| 97.00 | 15.15 | 15.95 | % | 0 | 0 | 1.66 | -0.96 | 0.01 | -0.04 | 1/21/2025 4:00:08 PM EST | |||
| 98.00 | 15.90 | 16.75 | % | 0 | 0 | 1.38 | -0.97 | 0.01 | -0.03 | 1/21/2025 4:00:08 PM EST | |||
| 99.00 | 17.15 | 17.80 | % | 0 | 0 | 1.77 | -0.97 | 0.01 | -0.03 | 1/21/2025 4:00:08 PM EST | |||
| 100.00 | 18.10 | 18.80 | % | 0 | 0 | 1.84 | -0.98 | 0.01 | -0.02 | 1/21/2025 4:00:08 PM EST | |||
| 105.00 | 23.15 | 23.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 1/21/2025 4:00:08 PM EST | |||
| 110.00 | 26.65 | 28.80 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 115.00 | 31.45 | 33.75 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST |