Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $102.42 as of 9/8/2025 4:25:22 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 | 49.95 | 50.40 | 50.18 | % | 0.91 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/8/2025 1:59:07 PM EST | |||
| 60.00 | 44.95 | 45.50 | 45.23 | % | 0.75 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/8/2025 1:59:07 PM EST | |||
| 65.00 | 39.95 | 40.55 | 40.25 | % | 0.62 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/8/2025 1:59:07 PM EST | |||
| 70.00 | 35.05 | 35.65 | 35.35 | % | 0.51 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 9/8/2025 1:59:07 PM EST | |||
| 75.00 | 30.10 | 30.80 | 30.45 | % | 0.41 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.01 | 9/8/2025 1:59:07 PM EST | |||
| 80.00 | 25.35 | 25.90 | 25.63 | % | 0.32 | 0 | 0 | 0.51 | 0.96 | 0.01 | -0.02 | 9/8/2025 1:59:07 PM EST | |||
| 85.00 | 20.55 | 21.15 | 20.85 | % | 0.25 | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.03 | 9/8/2025 1:59:07 PM EST | |||
| 86.00 | 19.55 | 20.35 | 19.95 | % | 0.23 | 0 | 0 | 0.46 | 0.91 | 0.01 | -0.04 | 9/8/2025 1:59:07 PM EST | |||
| 87.00 | 18.60 | 19.55 | 19.08 | % | 0.22 | 0 | 0 | 0.42 | 0.90 | 0.01 | -0.04 | 9/8/2025 1:59:07 PM EST | |||
| 88.00 | 17.85 | 18.55 | 18.20 | % | 0.21 | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.04 | 9/8/2025 1:59:07 PM EST | |||
| 89.00 | 17.30 | 17.70 | 17.50 | % | 0.20 | 0 | 0 | 0.44 | 0.87 | 0.01 | -0.04 | 9/8/2025 1:59:07 PM EST | |||
| 90.00 | 16.05 | 16.70 | 16.38 | % | 0.18 | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.04 | 9/8/2025 1:59:07 PM EST | |||
| 91.00 | 15.40 | 15.90 | 15.65 | % | 0.17 | 0 | 0 | 0.44 | 0.84 | 0.01 | -0.05 | 9/8/2025 1:59:07 PM EST | |||
| 92.00 | 14.30 | 15.35 | 14.83 | % | 0.16 | 0 | 0 | 0.43 | 0.83 | 0.02 | -0.05 | 9/8/2025 1:59:07 PM EST | |||
| 93.00 | 13.80 | 14.25 | 14.03 | 12.37 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.42 | 0.81 | 0.02 | -0.05 | 9/5/2025 | 9/8/2025 1:59:07 PM EST |
| 94.00 | 13.10 | 13.50 | 13.30 | % | 0.14 | 0 | 0 | 0.42 | 0.79 | 0.02 | -0.05 | 9/8/2025 1:59:07 PM EST | |||
| 95.00 | 12.40 | 12.65 | 12.53 | 12.45 | +2.75 | +28.36% | 0.13 | 1 | 1 | 0.42 | 0.77 | 0.02 | -0.06 | 9/8/2025 | 9/8/2025 1:59:07 PM EST |
| 96.00 | 11.30 | 11.90 | 11.60 | % | 0.12 | 0 | 0 | 0.42 | 0.75 | 0.02 | -0.06 | 9/8/2025 1:59:07 PM EST | |||
| 97.00 | 10.85 | 11.30 | 11.08 | % | 0.11 | 0 | 0 | 0.41 | 0.73 | 0.02 | -0.06 | 9/8/2025 1:59:07 PM EST | |||
| 98.00 | 9.90 | 10.40 | 10.15 | % | 0.10 | 0 | 0 | 0.40 | 0.71 | 0.02 | -0.06 | 9/8/2025 1:59:07 PM EST | |||
| 99.00 | 9.50 | 9.70 | 9.60 | 10.10 | % | 0.10 | 1 | 0 | 0.40 | 0.69 | 0.02 | -0.06 | 9/8/2025 | 9/8/2025 1:59:07 PM EST | |
| 100.00 | 8.80 | 8.95 | 8.88 | 9.69 | +5.09 | +110.66% | 0.09 | 1 | 1 | 0.40 | 0.66 | 0.02 | -0.06 | 9/8/2025 | 9/8/2025 1:59:07 PM EST |
| 101.00 | 8.05 | 8.35 | 8.20 | 8.91 | +2.75 | +44.65% | 0.08 | 3 | 7 | 0.40 | 0.63 | 0.03 | -0.06 | 9/8/2025 | 9/8/2025 1:59:07 PM EST |
| 102.00 | 7.40 | 7.75 | 7.58 | 6.31 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | 0.61 | 0.03 | -0.07 | 9/5/2025 | 9/8/2025 1:59:07 PM EST |
| 103.00 | 6.80 | 7.20 | 7.00 | % | 0.07 | 0 | 0 | 0.39 | 0.58 | 0.03 | -0.07 | 9/8/2025 1:59:07 PM EST | |||
| 104.00 | 6.25 | 6.65 | 6.45 | 6.31 | % | 0.06 | 3 | 0 | 0.39 | 0.55 | 0.03 | -0.07 | 9/8/2025 | 9/8/2025 1:59:07 PM EST | |
| 105.00 | 5.75 | 6.10 | 5.93 | 6.59 | +2.21 | +50.46% | 0.06 | 1 | 22 | 0.39 | 0.53 | 0.03 | -0.07 | 9/8/2025 | 9/8/2025 1:59:07 PM EST |
| 106.00 | 5.30 | 5.60 | 5.45 | 5.87 | % | 0.05 | 1 | 0 | 0.38 | 0.50 | 0.03 | -0.07 | 9/8/2025 | 9/8/2025 1:59:07 PM EST | |
| 107.00 | 4.80 | 5.15 | 4.98 | % | 0.05 | 0 | 0 | 0.38 | 0.47 | 0.03 | -0.06 | 9/8/2025 1:59:07 PM EST | |||
| 108.00 | 4.20 | 4.70 | 4.45 | 4.70 | % | 0.04 | 6 | 0 | 0.38 | 0.44 | 0.03 | -0.06 | 9/8/2025 | 9/8/2025 1:59:07 PM EST | |
| 109.00 | 3.95 | 4.25 | 4.10 | 2.99 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | 0.41 | 0.03 | -0.06 | 9/5/2025 | 9/8/2025 1:59:07 PM EST |
| 110.00 | 3.60 | 3.85 | 3.73 | 3.70 | +0.95 | +34.55% | 0.03 | 14 | 2 | 0.38 | 0.39 | 0.03 | -0.06 | 9/8/2025 | 9/8/2025 1:59:07 PM EST |
| 111.00 | 3.25 | 4.00 | 3.63 | 3.32 | +0.97 | +41.28% | 0.03 | 13 | 1 | 0.38 | 0.36 | 0.03 | -0.06 | 9/8/2025 | 9/8/2025 1:59:07 PM EST |
| 115.00 | 2.11 | 2.82 | 2.47 | 2.10 | +0.51 | +32.08% | 0.02 | 23 | 5 | 0.37 | 0.27 | 0.02 | -0.05 | 9/8/2025 | 9/8/2025 1:59:07 PM EST |
| 120.00 | 1.19 | 1.58 | 1.39 | 1.31 | % | 0.01 | 10 | 0 | 0.37 | 0.17 | 0.02 | -0.04 | 9/8/2025 | 9/8/2025 1:59:07 PM EST | |
| 125.00 | 0.58 | 0.75 | 0.67 | % | 0.01 | 0 | 0 | 0.37 | 0.10 | 0.01 | -0.03 | 9/8/2025 1:59:07 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.02 | 9/8/2025 1:59:07 PM EST | |||
| 135.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.01 | -0.01 | 9/8/2025 1:59:07 PM EST | |||
| 140.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 9/8/2025 1:59:07 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/8/2025 1:59:07 PM EST | |||
| 60.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/8/2025 1:59:07 PM EST | |||
| 65.00 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/8/2025 1:59:07 PM EST | |||
| 70.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 9/8/2025 1:59:07 PM EST | |||
| 75.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.01 | 9/8/2025 1:59:07 PM EST | |||
| 80.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.02 | 9/8/2025 1:59:07 PM EST | |||
| 85.00 | 0.60 | 0.76 | 0.68 | 0.70 | % | 0.01 | 42 | 0 | 0.46 | -0.08 | 0.01 | -0.03 | 9/8/2025 | 9/8/2025 1:59:07 PM EST | |
| 86.00 | 0.68 | 0.87 | 0.78 | % | 0.01 | 0 | 0 | 0.45 | -0.09 | 0.01 | -0.04 | 9/8/2025 1:59:07 PM EST | |||
| 87.00 | 0.61 | 0.95 | 0.78 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.44 | -0.10 | 0.01 | -0.04 | 9/5/2025 | 9/8/2025 1:59:07 PM EST |
| 88.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.47 | -0.11 | 0.01 | -0.04 | 9/8/2025 1:59:07 PM EST | |||
| 89.00 | 1.00 | 1.28 | 1.14 | % | 0.01 | 0 | 0 | 0.44 | -0.13 | 0.01 | -0.04 | 9/8/2025 1:59:07 PM EST | |||
| 90.00 | 0.00 | 1.32 | 0.66 | 1.16 | -0.38 | -24.68% | 0.01 | 3 | 1 | 0.44 | -0.14 | 0.01 | -0.04 | 9/8/2025 | 9/8/2025 1:59:07 PM EST |
| 91.00 | 1.14 | 1.52 | 1.33 | % | 0.01 | 0 | 0 | 0.43 | -0.16 | 0.01 | -0.05 | 9/8/2025 1:59:07 PM EST | |||
| 92.00 | 1.42 | 1.63 | 1.53 | 2.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | -0.17 | 0.02 | -0.05 | 9/5/2025 | 9/8/2025 1:59:07 PM EST |
| 93.00 | 1.56 | 1.83 | 1.70 | 2.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | -0.19 | 0.02 | -0.05 | 9/5/2025 | 9/8/2025 1:59:07 PM EST |
| 94.00 | 1.66 | 2.09 | 1.88 | % | 0.02 | 0 | 0 | 0.41 | -0.21 | 0.02 | -0.05 | 9/8/2025 1:59:07 PM EST | |||
| 95.00 | 1.92 | 2.28 | 2.10 | 2.46 | -0.34 | -12.15% | 0.02 | 3 | 3 | 0.42 | -0.23 | 0.02 | -0.06 | 9/8/2025 | 9/8/2025 1:59:07 PM EST |
| 96.00 | 2.04 | 2.48 | 2.26 | % | 0.02 | 0 | 0 | 0.41 | -0.25 | 0.02 | -0.06 | 9/8/2025 1:59:07 PM EST | |||
| 97.00 | 2.48 | 2.80 | 2.64 | 2.62 | -1.08 | -29.19% | 0.03 | 6 | 3 | 0.41 | -0.27 | 0.02 | -0.06 | 9/8/2025 | 9/8/2025 1:59:07 PM EST |
| 98.00 | 2.64 | 3.10 | 2.87 | % | 0.03 | 0 | 0 | 0.40 | -0.29 | 0.02 | -0.06 | 9/8/2025 1:59:07 PM EST | |||
| 99.00 | 3.05 | 3.25 | 3.15 | 4.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | -0.31 | 0.02 | -0.06 | 9/5/2025 | 9/8/2025 1:59:07 PM EST |
| 100.00 | 3.35 | 3.60 | 3.48 | 3.90 | -0.50 | -11.37% | 0.03 | 3 | 5 | 0.40 | -0.34 | 0.02 | -0.06 | 9/8/2025 | 9/8/2025 1:59:07 PM EST |
| 101.00 | 3.70 | 3.95 | 3.83 | % | 0.04 | 0 | 0 | 0.39 | -0.37 | 0.03 | -0.06 | 9/8/2025 1:59:07 PM EST | |||
| 102.00 | 4.05 | 4.30 | 4.18 | % | 0.04 | 0 | 0 | 0.39 | -0.39 | 0.03 | -0.07 | 9/8/2025 1:59:07 PM EST | |||
| 103.00 | 4.45 | 4.75 | 4.60 | % | 0.04 | 0 | 0 | 0.38 | -0.42 | 0.03 | -0.07 | 9/8/2025 1:59:07 PM EST | |||
| 104.00 | 4.90 | 5.20 | 5.05 | 5.00 | % | 0.05 | 1 | 0 | 0.38 | -0.45 | 0.03 | -0.07 | 9/8/2025 | 9/8/2025 1:59:07 PM EST | |
| 105.00 | 5.40 | 5.75 | 5.58 | 6.45 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.39 | -0.47 | 0.03 | -0.07 | 9/5/2025 | 9/8/2025 1:59:07 PM EST |
| 106.00 | 5.85 | 6.15 | 6.00 | % | 0.06 | 0 | 0 | 0.38 | -0.50 | 0.03 | -0.07 | 9/8/2025 1:59:07 PM EST | |||
| 107.00 | 6.35 | 6.70 | 6.53 | % | 0.06 | 0 | 0 | 0.38 | -0.53 | 0.03 | -0.06 | 9/8/2025 1:59:07 PM EST | |||
| 108.00 | 6.70 | 7.25 | 6.98 | % | 0.06 | 0 | 0 | 0.38 | -0.56 | 0.03 | -0.06 | 9/8/2025 1:59:07 PM EST | |||
| 109.00 | 7.50 | 7.85 | 7.68 | % | 0.07 | 0 | 0 | 0.38 | -0.59 | 0.03 | -0.06 | 9/8/2025 1:59:07 PM EST | |||
| 110.00 | 8.15 | 8.45 | 8.30 | % | 0.08 | 0 | 0 | 0.38 | -0.61 | 0.03 | -0.06 | 9/8/2025 1:59:07 PM EST | |||
| 111.00 | 8.70 | 9.15 | 8.93 | % | 0.08 | 0 | 0 | 0.37 | -0.64 | 0.03 | -0.06 | 9/8/2025 1:59:07 PM EST | |||
| 115.00 | 11.55 | 12.15 | 11.85 | % | 0.10 | 0 | 0 | 0.37 | -0.73 | 0.02 | -0.05 | 9/8/2025 1:59:07 PM EST | |||
| 120.00 | 15.60 | 16.15 | 15.88 | % | 0.13 | 0 | 0 | 0.36 | -0.83 | 0.02 | -0.04 | 9/8/2025 1:59:07 PM EST | |||
| 125.00 | 20.10 | 20.60 | 20.35 | % | 0.16 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.03 | 9/8/2025 1:59:07 PM EST | |||
| 130.00 | 24.75 | 25.45 | 25.10 | % | 0.19 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.02 | 9/8/2025 1:59:07 PM EST | |||
| 135.00 | 29.80 | 30.20 | 30.00 | % | 0.22 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 9/8/2025 1:59:07 PM EST | |||
| 140.00 | 34.75 | 35.25 | 35.00 | % | 0.25 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 9/8/2025 1:59:07 PM EST |