Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $98.55 as of 8/22/2025 4:05:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 45.10 | 46.25 | 45.68 | % | 0.83 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 60.00 | 39.20 | 41.45 | 40.33 | 41.20 | 0.00 | 0.00% | 0.67 | 0 | 5 | 0.74 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 65.00 | 35.15 | 35.65 | 35.40 | % | 0.54 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 70.00 | 30.35 | 30.75 | 30.55 | 29.15 | 0.00 | 0.00% | 0.44 | 0 | 33 | 0.60 | 0.99 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 75.00 | 25.35 | 25.95 | 25.65 | 24.62 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.42 | 0.97 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 80.00 | 20.10 | 21.10 | 20.60 | 21.12 | +1.62 | +8.31% | 0.26 | 6 | 31 | 0.35 | 0.93 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 85.00 | 16.35 | 16.65 | 16.50 | 15.95 | 0.00 | 0.00% | 0.19 | 0 | 37 | 0.40 | 0.87 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 90.00 | 11.50 | 12.45 | 11.98 | 13.17 | +2.42 | +22.52% | 0.13 | 3 | 41 | 0.38 | 0.79 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 95.00 | 8.60 | 8.80 | 8.70 | 9.20 | +1.90 | +26.03% | 0.09 | 71 | 144 | 0.36 | 0.68 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 100.00 | 5.65 | 5.80 | 5.73 | 5.95 | +1.05 | +21.43% | 0.06 | 94 | 852 | 0.35 | 0.54 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 105.00 | 3.45 | 3.60 | 3.53 | 3.85 | +0.85 | +28.34% | 0.03 | 111 | 590 | 0.34 | 0.40 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 110.00 | 1.96 | 2.05 | 2.01 | 2.00 | +0.30 | +17.65% | 0.02 | 349 | 1,406 | 0.34 | 0.27 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 115.00 | 1.10 | 1.15 | 1.13 | 1.20 | +0.33 | +37.94% | 0.01 | 46 | 907 | 0.34 | 0.17 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 120.00 | 0.58 | 0.64 | 0.61 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.34 | 0.10 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 125.00 | 0.31 | 0.37 | 0.34 | 0.44 | +0.08 | +22.23% | 0.00 | 11 | 53 | 0.35 | 0.06 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 130.00 | 0.19 | 0.29 | 0.24 | 0.22 | +0.03 | +15.79% | 0.00 | 27 | 240 | 0.37 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 0.81 | 0.41 | 0.18 | -0.02 | -10.00% | 0.00 | 5 | 32 | 0.53 | 0.02 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 2.22 | 1.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.01 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 2.19 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 150.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 70.00 | 0.00 | 1.42 | 0.71 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.01 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.16 | -44.45% | 0.00 | 8 | 27 | 0.50 | -0.03 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 80.00 | 0.53 | 0.58 | 0.56 | 0.52 | -0.25 | -32.47% | 0.01 | 14 | 166 | 0.42 | -0.07 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 85.00 | 0.99 | 1.06 | 1.03 | 1.02 | -0.45 | -30.62% | 0.01 | 39 | 188 | 0.40 | -0.13 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 90.00 | 1.74 | 1.89 | 1.82 | 1.74 | -0.68 | -28.10% | 0.02 | 73 | 326 | 0.37 | -0.21 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 95.00 | 3.15 | 3.25 | 3.20 | 2.91 | -1.14 | -28.15% | 0.03 | 25 | 387 | 0.36 | -0.32 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 100.00 | 5.15 | 5.25 | 5.20 | 4.90 | -1.15 | -19.01% | 0.05 | 49 | 820 | 0.35 | -0.46 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 105.00 | 7.95 | 8.05 | 8.00 | 7.55 | -1.70 | -18.38% | 0.08 | 79 | 347 | 0.34 | -0.60 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 110.00 | 11.40 | 11.60 | 11.50 | 10.25 | -1.25 | -10.87% | 0.10 | 1 | 38 | 0.33 | -0.73 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 115.00 | 14.95 | 15.80 | 15.38 | % | 0.13 | 0 | 0 | 0.31 | -0.83 | 0.02 | -0.03 | 8/22/2025 4:00:07 PM EST | |||
| 120.00 | 19.90 | 20.60 | 20.25 | % | 0.17 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.02 | 8/22/2025 4:00:07 PM EST | |||
| 125.00 | 24.80 | 25.30 | 25.05 | % | 0.20 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.01 | 8/22/2025 4:00:07 PM EST | |||
| 130.00 | 28.40 | 31.00 | 29.70 | % | 0.23 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 8/22/2025 4:00:07 PM EST | |||
| 135.00 | 34.70 | 35.05 | 34.88 | % | 0.26 | 0 | 0 | 0.48 | -0.98 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 140.00 | 38.90 | 40.05 | 39.48 | % | 0.28 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 145.00 | 43.75 | 46.00 | 44.88 | % | 0.31 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 150.00 | 48.05 | 50.10 | 49.08 | % | 0.33 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 155.00 | 54.70 | 56.30 | 55.50 | % | 0.36 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST |