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 | 43.55 | 47.05 | 45.30 | % | 0.82 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 60.00 | 40.05 | 40.60 | 40.33 | % | 0.67 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 65.00 | 35.00 | 35.55 | 35.28 | % | 0.54 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 70.00 | 30.05 | 30.70 | 30.38 | % | 0.43 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 75.00 | 25.10 | 25.80 | 25.45 | % | 0.34 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:07 PM EST | |||
| 80.00 | 20.35 | 20.90 | 20.63 | % | 0.26 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.02 | 8/22/2025 4:00:07 PM EST | |||
| 84.00 | 16.55 | 17.25 | 16.90 | % | 0.20 | 0 | 0 | 0.38 | 0.94 | 0.01 | -0.02 | 8/22/2025 4:00:07 PM EST | |||
| 85.00 | 15.60 | 16.30 | 15.95 | % | 0.19 | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.03 | 8/22/2025 4:00:07 PM EST | |||
| 86.00 | 14.80 | 15.35 | 15.08 | % | 0.18 | 0 | 0 | 0.38 | 0.92 | 0.01 | -0.03 | 8/22/2025 4:00:07 PM EST | |||
| 87.00 | 14.00 | 14.40 | 14.20 | 16.20 | % | 0.16 | 1 | 0 | 0.38 | 0.90 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:07 PM EST | |
| 88.00 | 13.05 | 13.60 | 13.33 | % | 0.15 | 0 | 0 | 0.37 | 0.88 | 0.02 | -0.03 | 8/22/2025 4:00:07 PM EST | |||
| 89.00 | 12.25 | 12.75 | 12.50 | % | 0.14 | 0 | 0 | 0.37 | 0.87 | 0.02 | -0.04 | 8/22/2025 4:00:07 PM EST | |||
| 90.00 | 11.35 | 11.90 | 11.63 | 10.24 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.36 | 0.84 | 0.02 | -0.04 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 91.00 | 10.55 | 11.05 | 10.80 | % | 0.12 | 0 | 0 | 0.36 | 0.82 | 0.02 | -0.04 | 8/22/2025 4:00:07 PM EST | |||
| 92.00 | 9.75 | 10.35 | 10.05 | % | 0.11 | 0 | 0 | 0.36 | 0.80 | 0.02 | -0.05 | 8/22/2025 4:00:07 PM EST | |||
| 93.00 | 9.10 | 9.55 | 9.33 | 8.61 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | 0.77 | 0.03 | -0.05 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 94.00 | 8.15 | 8.90 | 8.53 | % | 0.09 | 0 | 0 | 0.35 | 0.74 | 0.03 | -0.05 | 8/22/2025 4:00:07 PM EST | |||
| 95.00 | 7.45 | 8.20 | 7.83 | % | 0.08 | 0 | 0 | 0.35 | 0.71 | 0.03 | -0.05 | 8/22/2025 4:00:07 PM EST | |||
| 96.00 | 6.90 | 7.50 | 7.20 | % | 0.07 | 0 | 0 | 0.35 | 0.68 | 0.03 | -0.05 | 8/22/2025 4:00:07 PM EST | |||
| 97.00 | 6.30 | 6.75 | 6.53 | % | 0.07 | 0 | 0 | 0.34 | 0.65 | 0.03 | -0.05 | 8/22/2025 4:00:07 PM EST | |||
| 98.00 | 5.70 | 6.05 | 5.88 | 7.33 | % | 0.06 | 1 | 0 | 0.34 | 0.61 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 4:00:07 PM EST | |
| 99.00 | 5.15 | 5.55 | 5.35 | % | 0.05 | 0 | 0 | 0.34 | 0.58 | 0.04 | -0.06 | 8/22/2025 4:00:07 PM EST | |||
| 100.00 | 4.65 | 5.05 | 4.85 | % | 0.05 | 0 | 0 | 0.34 | 0.54 | 0.04 | -0.06 | 8/22/2025 4:00:07 PM EST | |||
| 101.00 | 4.10 | 4.50 | 4.30 | % | 0.04 | 0 | 0 | 0.34 | 0.50 | 0.04 | -0.06 | 8/22/2025 4:00:07 PM EST | |||
| 102.00 | 2.64 | 4.05 | 3.35 | 4.28 | % | 0.03 | 1 | 0 | 0.30 | 0.46 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 4:00:07 PM EST | |
| 103.00 | 1.92 | 3.60 | 2.76 | % | 0.03 | 0 | 0 | 0.28 | 0.43 | 0.04 | -0.05 | 8/22/2025 4:00:07 PM EST | |||
| 104.00 | 2.14 | 3.20 | 2.67 | % | 0.03 | 0 | 0 | 0.30 | 0.39 | 0.04 | -0.05 | 8/22/2025 4:00:07 PM EST | |||
| 105.00 | 2.45 | 2.88 | 2.67 | 2.88 | % | 0.03 | 1 | 0 | 0.33 | 0.36 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:07 PM EST | |
| 106.00 | 1.25 | 2.62 | 1.94 | % | 0.02 | 0 | 0 | 0.29 | 0.33 | 0.03 | -0.05 | 8/22/2025 4:00:07 PM EST | |||
| 107.00 | 0.58 | 2.69 | 1.64 | % | 0.02 | 0 | 0 | 0.28 | 0.30 | 0.03 | -0.05 | 8/22/2025 4:00:07 PM EST | |||
| 108.00 | 0.62 | 2.63 | 1.63 | % | 0.02 | 0 | 0 | 0.30 | 0.27 | 0.03 | -0.05 | 8/22/2025 4:00:07 PM EST | |||
| 109.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.43 | 0.24 | 0.03 | -0.04 | 8/22/2025 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.41 | 1.21 | 1.59 | +1.07 | +205.77% | 0.01 | 1 | 1 | 0.44 | 0.22 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 111.00 | 0.94 | 2.63 | 1.79 | 1.37 | % | 0.02 | 1 | 0 | 0.38 | 0.20 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:07 PM EST | |
| 112.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.49 | 0.17 | 0.02 | -0.03 | 8/22/2025 4:00:07 PM EST | |||
| 113.00 | 0.00 | 2.43 | 1.22 | 1.01 | % | 0.01 | 3 | 0 | 0.50 | 0.15 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:07 PM EST | |
| 114.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.51 | 0.13 | 0.02 | -0.03 | 8/22/2025 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.52 | 0.12 | 0.02 | -0.03 | 8/22/2025 4:00:07 PM EST | |||
| 116.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | 0.10 | 0.02 | -0.02 | 8/22/2025 4:00:07 PM EST | |||
| 117.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.53 | 0.09 | 0.01 | -0.02 | 8/22/2025 4:00:07 PM EST | |||
| 118.00 | 0.00 | 2.09 | 1.05 | % | 0.01 | 0 | 0 | 0.55 | 0.08 | 0.01 | -0.02 | 8/22/2025 4:00:07 PM EST | |||
| 119.00 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 0 | 0.56 | 0.07 | 0.01 | -0.02 | 8/22/2025 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.37 | 0.07 | 0.01 | -0.02 | 8/22/2025 4:00:07 PM EST | |||
| 121.00 | 0.00 | 1.99 | 1.00 | % | 0.01 | 0 | 0 | 0.59 | 0.05 | 0.01 | -0.01 | 8/22/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.01 | -0.01 | 8/22/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.86 | 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 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 70.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 75.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 8/22/2025 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.02 | 8/22/2025 4:00:07 PM EST | |||
| 84.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.64 | -0.06 | 0.01 | -0.02 | 8/22/2025 4:00:07 PM EST | |||
| 85.00 | 0.48 | 0.84 | 0.66 | % | 0.01 | 0 | 0 | 0.40 | -0.08 | 0.01 | -0.03 | 8/22/2025 4:00:07 PM EST | |||
| 86.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.60 | -0.08 | 0.01 | -0.03 | 8/22/2025 4:00:07 PM EST | |||
| 87.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.59 | -0.10 | 0.01 | -0.03 | 8/22/2025 4:00:07 PM EST | |||
| 88.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.55 | -0.12 | 0.02 | -0.03 | 8/22/2025 4:00:07 PM EST | |||
| 89.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.54 | -0.13 | 0.02 | -0.04 | 8/22/2025 4:00:07 PM EST | |||
| 90.00 | 0.88 | 1.45 | 1.17 | 1.10 | % | 0.01 | 2 | 0 | 0.36 | -0.16 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:07 PM EST | |
| 91.00 | 0.00 | 2.53 | 1.27 | 1.22 | -0.78 | -39.00% | 0.01 | 3 | 3 | 0.49 | -0.18 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 92.00 | 1.51 | 2.09 | 1.80 | % | 0.02 | 0 | 0 | 0.38 | -0.20 | 0.02 | -0.05 | 8/22/2025 4:00:07 PM EST | |||
| 93.00 | 0.54 | 2.60 | 1.57 | % | 0.02 | 0 | 0 | 0.32 | -0.23 | 0.03 | -0.05 | 8/22/2025 4:00:07 PM EST | |||
| 94.00 | 0.52 | 2.68 | 1.60 | % | 0.02 | 0 | 0 | 0.30 | -0.26 | 0.03 | -0.05 | 8/22/2025 4:00:07 PM EST | |||
| 95.00 | 0.88 | 2.68 | 1.78 | 3.32 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.29 | -0.29 | 0.03 | -0.05 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 96.00 | 1.19 | 3.15 | 2.17 | % | 0.02 | 0 | 0 | 0.30 | -0.32 | 0.03 | -0.05 | 8/22/2025 4:00:07 PM EST | |||
| 97.00 | 1.49 | 3.40 | 2.45 | % | 0.03 | 0 | 0 | 0.29 | -0.35 | 0.03 | -0.05 | 8/22/2025 4:00:07 PM EST | |||
| 98.00 | 2.01 | 3.80 | 2.91 | % | 0.03 | 0 | 0 | 0.30 | -0.39 | 0.04 | -0.06 | 8/22/2025 4:00:07 PM EST | |||
| 99.00 | 2.40 | 4.20 | 3.30 | % | 0.03 | 0 | 0 | 0.30 | -0.42 | 0.04 | -0.06 | 8/22/2025 4:00:07 PM EST | |||
| 100.00 | 4.30 | 4.55 | 4.43 | 4.25 | % | 0.04 | 3 | 0 | 0.34 | -0.46 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 4:00:07 PM EST | |
| 101.00 | 4.65 | 5.15 | 4.90 | % | 0.05 | 0 | 0 | 0.34 | -0.50 | 0.04 | -0.06 | 8/22/2025 4:00:07 PM EST | |||
| 102.00 | 5.30 | 5.75 | 5.53 | % | 0.05 | 0 | 0 | 0.34 | -0.54 | 0.04 | -0.05 | 8/22/2025 4:00:07 PM EST | |||
| 103.00 | 5.85 | 6.25 | 6.05 | % | 0.06 | 0 | 0 | 0.34 | -0.57 | 0.04 | -0.05 | 8/22/2025 4:00:07 PM EST | |||
| 104.00 | 6.45 | 6.90 | 6.68 | % | 0.06 | 0 | 0 | 0.34 | -0.61 | 0.04 | -0.05 | 8/22/2025 4:00:07 PM EST | |||
| 105.00 | 7.10 | 7.55 | 7.33 | 6.40 | -2.65 | -29.29% | 0.07 | 1 | 1 | 0.34 | -0.64 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 106.00 | 7.75 | 8.25 | 8.00 | % | 0.08 | 0 | 0 | 0.34 | -0.67 | 0.03 | -0.05 | 8/22/2025 4:00:07 PM EST | |||
| 107.00 | 8.35 | 9.15 | 8.75 | % | 0.08 | 0 | 0 | 0.34 | -0.70 | 0.03 | -0.05 | 8/22/2025 4:00:07 PM EST | |||
| 108.00 | 9.05 | 9.85 | 9.45 | % | 0.09 | 0 | 0 | 0.34 | -0.73 | 0.03 | -0.05 | 8/22/2025 4:00:07 PM EST | |||
| 109.00 | 9.95 | 10.45 | 10.20 | % | 0.09 | 0 | 0 | 0.33 | -0.76 | 0.03 | -0.04 | 8/22/2025 4:00:07 PM EST | |||
| 110.00 | 10.75 | 11.30 | 11.03 | % | 0.10 | 0 | 0 | 0.34 | -0.78 | 0.03 | -0.04 | 8/22/2025 4:00:07 PM EST | |||
| 111.00 | 11.55 | 12.10 | 11.83 | % | 0.11 | 0 | 0 | 0.33 | -0.80 | 0.03 | -0.04 | 8/22/2025 4:00:07 PM EST | |||
| 112.00 | 12.40 | 12.95 | 12.68 | % | 0.11 | 0 | 0 | 0.33 | -0.83 | 0.02 | -0.03 | 8/22/2025 4:00:07 PM EST | |||
| 113.00 | 13.25 | 13.80 | 13.53 | % | 0.12 | 0 | 0 | 0.38 | -0.85 | 0.02 | -0.03 | 8/22/2025 4:00:07 PM EST | |||
| 114.00 | 14.15 | 14.65 | 14.40 | % | 0.13 | 0 | 0 | 0.32 | -0.87 | 0.02 | -0.03 | 8/22/2025 4:00:07 PM EST | |||
| 115.00 | 15.05 | 15.60 | 15.33 | % | 0.13 | 0 | 0 | 0.33 | -0.88 | 0.02 | -0.03 | 8/22/2025 4:00:07 PM EST | |||
| 116.00 | 15.85 | 16.55 | 16.20 | % | 0.14 | 0 | 0 | 0.39 | -0.90 | 0.02 | -0.02 | 8/22/2025 4:00:07 PM EST | |||
| 117.00 | 16.85 | 17.45 | 17.15 | % | 0.15 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.02 | 8/22/2025 4:00:07 PM EST | |||
| 118.00 | 17.80 | 18.40 | 18.10 | % | 0.15 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.02 | 8/22/2025 4:00:07 PM EST | |||
| 119.00 | 18.75 | 19.40 | 19.08 | % | 0.16 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.02 | 8/22/2025 4:00:07 PM EST | |||
| 120.00 | 19.70 | 20.35 | 20.03 | % | 0.17 | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.02 | 8/22/2025 4:00:07 PM EST | |||
| 121.00 | 20.65 | 21.30 | 20.98 | % | 0.17 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 8/22/2025 4:00:07 PM EST | |||
| 125.00 | 24.65 | 25.20 | 24.93 | % | 0.20 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 8/22/2025 4:00:07 PM EST | |||
| 130.00 | 28.05 | 31.25 | 29.65 | % | 0.23 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 135.00 | 34.55 | 36.10 | 35.33 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 140.00 | 39.70 | 40.20 | 39.95 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST |