Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $287.91 as of 9/3/2026 5:59:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 74.15 | 78.00 | 76.08 | % | 0.35 | 0 | 0 | 0.60 | 0.92 | 0.00 | -0.11 | 9/3/2026 4:00:10 PM EST | |||
| 225.00 | 69.85 | 73.50 | 71.68 | % | 0.32 | 0 | 0 | 0.60 | 0.90 | 0.00 | -0.12 | 9/3/2026 4:00:10 PM EST | |||
| 230.00 | 65.55 | 69.10 | 67.33 | 65.90 | % | 0.29 | 2 | 0 | 0.60 | 0.89 | 0.00 | -0.13 | 9/3/2026 | 9/3/2026 4:00:10 PM EST | |
| 235.00 | 61.25 | 65.20 | 63.23 | % | 0.27 | 0 | 0 | 0.60 | 0.87 | 0.00 | -0.15 | 9/3/2026 4:00:10 PM EST | |||
| 240.00 | 57.25 | 61.15 | 59.20 | % | 0.25 | 0 | 0 | 0.60 | 0.85 | 0.00 | -0.16 | 9/3/2026 4:00:10 PM EST | |||
| 245.00 | 53.25 | 57.20 | 55.23 | 47.59 | % | 0.23 | 1 | 0 | 0.60 | 0.83 | 0.00 | -0.17 | 9/3/2026 | 9/3/2026 4:00:10 PM EST | |
| 250.00 | 49.50 | 53.15 | 51.33 | % | 0.21 | 0 | 0 | 0.59 | 0.80 | 0.00 | -0.19 | 9/3/2026 4:00:10 PM EST | |||
| 255.00 | 45.80 | 49.50 | 47.65 | % | 0.19 | 0 | 0 | 0.59 | 0.78 | 0.00 | -0.20 | 9/3/2026 4:00:10 PM EST | |||
| 260.00 | 42.30 | 45.95 | 44.13 | % | 0.17 | 0 | 0 | 0.59 | 0.75 | 0.01 | -0.21 | 9/3/2026 4:00:10 PM EST | |||
| 265.00 | 39.10 | 42.55 | 40.83 | 33.82 | % | 0.15 | 1 | 0 | 0.59 | 0.72 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 4:00:10 PM EST | |
| 270.00 | 35.90 | 39.45 | 37.68 | % | 0.14 | 0 | 0 | 0.59 | 0.69 | 0.01 | -0.23 | 9/3/2026 4:00:10 PM EST | |||
| 275.00 | 32.85 | 36.45 | 34.65 | % | 0.13 | 0 | 0 | 0.58 | 0.66 | 0.01 | -0.24 | 9/3/2026 4:00:10 PM EST | |||
| 280.00 | 30.10 | 33.45 | 31.78 | % | 0.11 | 0 | 0 | 0.58 | 0.63 | 0.01 | -0.24 | 9/3/2026 4:00:10 PM EST | |||
| 285.00 | 27.80 | 30.25 | 29.03 | 28.75 | % | 0.10 | 2 | 0 | 0.58 | 0.59 | 0.01 | -0.25 | 9/3/2026 | 9/3/2026 4:00:10 PM EST | |
| 290.00 | 24.75 | 28.20 | 26.48 | 23.72 | % | 0.09 | 1 | 0 | 0.58 | 0.56 | 0.01 | -0.25 | 9/3/2026 | 9/3/2026 4:00:10 PM EST | |
| 295.00 | 22.50 | 25.80 | 24.15 | % | 0.08 | 0 | 0 | 0.58 | 0.53 | 0.01 | -0.25 | 9/3/2026 4:00:10 PM EST | |||
| 300.00 | 20.30 | 23.85 | 22.08 | 19.57 | % | 0.07 | 2 | 0 | 0.58 | 0.50 | 0.01 | -0.25 | 9/3/2026 | 9/3/2026 4:00:10 PM EST | |
| 305.00 | 18.25 | 21.75 | 20.00 | 15.37 | % | 0.07 | 1 | 0 | 0.58 | 0.47 | 0.01 | -0.25 | 9/3/2026 | 9/3/2026 4:00:10 PM EST | |
| 310.00 | 16.35 | 19.80 | 18.08 | 16.10 | % | 0.06 | 1 | 0 | 0.58 | 0.44 | 0.01 | -0.25 | 9/3/2026 | 9/3/2026 4:00:10 PM EST | |
| 315.00 | 14.60 | 18.15 | 16.38 | 14.49 | % | 0.05 | 1 | 0 | 0.58 | 0.41 | 0.01 | -0.25 | 9/3/2026 | 9/3/2026 4:00:10 PM EST | |
| 320.00 | 13.10 | 16.50 | 14.80 | 13.30 | % | 0.05 | 1 | 0 | 0.58 | 0.38 | 0.01 | -0.24 | 9/3/2026 | 9/3/2026 4:00:10 PM EST | |
| 325.00 | 11.60 | 15.05 | 13.33 | % | 0.04 | 0 | 0 | 0.58 | 0.35 | 0.01 | -0.24 | 9/3/2026 4:00:10 PM EST | |||
| 330.00 | 10.25 | 13.85 | 12.05 | 10.54 | % | 0.04 | 6 | 0 | 0.58 | 0.33 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 4:00:10 PM EST | |
| 335.00 | 9.10 | 12.60 | 10.85 | % | 0.03 | 0 | 0 | 0.58 | 0.30 | 0.01 | -0.22 | 9/3/2026 4:00:10 PM EST | |||
| 340.00 | 8.00 | 11.35 | 9.68 | % | 0.03 | 0 | 0 | 0.58 | 0.28 | 0.01 | -0.21 | 9/3/2026 4:00:10 PM EST | |||
| 345.00 | 7.00 | 10.35 | 8.68 | % | 0.03 | 0 | 0 | 0.58 | 0.26 | 0.01 | -0.21 | 9/3/2026 4:00:10 PM EST | |||
| 350.00 | 7.45 | 8.75 | 8.10 | 8.35 | % | 0.02 | 27 | 0 | 0.58 | 0.24 | 0.00 | -0.20 | 9/3/2026 | 9/3/2026 4:00:10 PM EST | |
| 355.00 | 5.30 | 8.90 | 7.10 | % | 0.02 | 0 | 0 | 0.58 | 0.22 | 0.00 | -0.19 | 9/3/2026 4:00:10 PM EST | |||
| 360.00 | 5.30 | 7.75 | 6.53 | 6.50 | % | 0.02 | 21 | 0 | 0.59 | 0.20 | 0.00 | -0.18 | 9/3/2026 | 9/3/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 1.49 | 3.40 | 2.45 | 2.38 | % | 0.01 | 3 | 0 | 0.59 | -0.08 | 0.00 | -0.11 | 9/3/2026 | 9/3/2026 4:00:10 PM EST | |
| 225.00 | 1.85 | 4.55 | 3.20 | 2.94 | % | 0.01 | 1 | 0 | 0.59 | -0.10 | 0.00 | -0.12 | 9/3/2026 | 9/3/2026 4:00:10 PM EST | |
| 230.00 | 2.56 | 5.90 | 4.23 | 5.05 | % | 0.02 | 1 | 0 | 0.61 | -0.11 | 0.00 | -0.13 | 9/3/2026 | 9/3/2026 4:00:10 PM EST | |
| 235.00 | 3.35 | 6.70 | 5.03 | 6.05 | % | 0.02 | 1 | 0 | 0.60 | -0.13 | 0.00 | -0.15 | 9/3/2026 | 9/3/2026 4:00:10 PM EST | |
| 240.00 | 4.15 | 6.40 | 5.28 | 6.43 | % | 0.02 | 2 | 0 | 0.58 | -0.15 | 0.00 | -0.16 | 9/3/2026 | 9/3/2026 4:00:10 PM EST | |
| 245.00 | 4.90 | 8.70 | 6.80 | 7.25 | % | 0.03 | 1 | 0 | 0.59 | -0.17 | 0.00 | -0.17 | 9/3/2026 | 9/3/2026 4:00:10 PM EST | |
| 250.00 | 6.20 | 9.85 | 8.03 | 8.38 | % | 0.03 | 4 | 0 | 0.59 | -0.20 | 0.00 | -0.19 | 9/3/2026 | 9/3/2026 4:00:10 PM EST | |
| 255.00 | 7.75 | 11.15 | 9.45 | 9.90 | % | 0.04 | 1 | 0 | 0.59 | -0.22 | 0.00 | -0.20 | 9/3/2026 | 9/3/2026 4:00:10 PM EST | |
| 260.00 | 8.95 | 11.25 | 10.10 | % | 0.04 | 0 | 0 | 0.57 | -0.25 | 0.01 | -0.21 | 9/3/2026 4:00:10 PM EST | |||
| 265.00 | 10.85 | 14.30 | 12.58 | 13.50 | % | 0.05 | 2 | 0 | 0.59 | -0.28 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 4:00:10 PM EST | |
| 270.00 | 12.80 | 16.10 | 14.45 | 15.70 | % | 0.05 | 5 | 0 | 0.59 | -0.31 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 4:00:10 PM EST | |
| 275.00 | 14.60 | 18.05 | 16.33 | % | 0.06 | 0 | 0 | 0.58 | -0.34 | 0.01 | -0.24 | 9/3/2026 4:00:10 PM EST | |||
| 280.00 | 16.90 | 20.20 | 18.55 | 19.91 | % | 0.07 | 1 | 0 | 0.58 | -0.37 | 0.01 | -0.24 | 9/3/2026 | 9/3/2026 4:00:10 PM EST | |
| 285.00 | 19.25 | 22.50 | 20.88 | 22.77 | % | 0.07 | 22 | 0 | 0.58 | -0.41 | 0.01 | -0.25 | 9/3/2026 | 9/3/2026 4:00:10 PM EST | |
| 290.00 | 21.65 | 25.00 | 23.33 | % | 0.08 | 0 | 0 | 0.58 | -0.44 | 0.01 | -0.25 | 9/3/2026 4:00:10 PM EST | |||
| 295.00 | 24.25 | 27.65 | 25.95 | % | 0.09 | 0 | 0 | 0.58 | -0.47 | 0.01 | -0.25 | 9/3/2026 4:00:10 PM EST | |||
| 300.00 | 27.20 | 30.45 | 28.83 | 31.49 | % | 0.10 | 1 | 0 | 0.58 | -0.50 | 0.01 | -0.25 | 9/3/2026 | 9/3/2026 4:00:10 PM EST | |
| 305.00 | 30.15 | 33.40 | 31.78 | % | 0.10 | 0 | 0 | 0.58 | -0.53 | 0.01 | -0.25 | 9/3/2026 4:00:10 PM EST | |||
| 310.00 | 33.05 | 36.50 | 34.78 | % | 0.11 | 0 | 0 | 0.58 | -0.56 | 0.01 | -0.25 | 9/3/2026 4:00:10 PM EST | |||
| 315.00 | 36.45 | 39.80 | 38.13 | % | 0.12 | 0 | 0 | 0.58 | -0.59 | 0.01 | -0.25 | 9/3/2026 4:00:10 PM EST | |||
| 320.00 | 39.80 | 43.10 | 41.45 | 46.50 | % | 0.13 | 2 | 0 | 0.58 | -0.62 | 0.01 | -0.24 | 9/3/2026 | 9/3/2026 4:00:10 PM EST | |
| 325.00 | 43.25 | 46.75 | 45.00 | % | 0.14 | 0 | 0 | 0.58 | -0.65 | 0.01 | -0.24 | 9/3/2026 4:00:10 PM EST | |||
| 330.00 | 47.10 | 50.30 | 48.70 | % | 0.15 | 0 | 0 | 0.58 | -0.67 | 0.01 | -0.23 | 9/3/2026 4:00:10 PM EST | |||
| 335.00 | 50.85 | 54.10 | 52.48 | % | 0.16 | 0 | 0 | 0.58 | -0.70 | 0.01 | -0.22 | 9/3/2026 4:00:10 PM EST | |||
| 340.00 | 54.30 | 58.10 | 56.20 | % | 0.17 | 0 | 0 | 0.57 | -0.72 | 0.01 | -0.21 | 9/3/2026 4:00:10 PM EST | |||
| 345.00 | 58.50 | 62.10 | 60.30 | % | 0.17 | 0 | 0 | 0.57 | -0.74 | 0.01 | -0.21 | 9/3/2026 4:00:10 PM EST | |||
| 350.00 | 62.50 | 66.20 | 64.35 | % | 0.18 | 0 | 0 | 0.57 | -0.76 | 0.00 | -0.20 | 9/3/2026 4:00:10 PM EST | |||
| 355.00 | 66.65 | 70.40 | 68.53 | % | 0.19 | 0 | 0 | 0.57 | -0.78 | 0.00 | -0.19 | 9/3/2026 4:00:10 PM EST | |||
| 360.00 | 70.70 | 74.70 | 72.70 | % | 0.20 | 0 | 0 | 0.57 | -0.80 | 0.00 | -0.18 | 9/3/2026 4:00:10 PM EST |