Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $142.54 as of 10/8/2025 8:28:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 82.05 | 83.90 | 82.98 | 67.85 | 0.00 | 0.00% | 1.38 | 0 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:53 PM EST |
| 65.00 | 76.85 | 79.10 | 77.98 | % | 1.20 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 70.00 | 71.85 | 74.35 | 73.10 | % | 1.04 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 75.00 | 66.80 | 69.60 | 68.20 | % | 0.91 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 80.00 | 62.00 | 64.35 | 63.18 | 62.00 | 0.00 | 0.00% | 0.79 | 0 | 4 | 1.17 | 1.00 | 0.00 | -0.01 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 85.00 | 57.25 | 59.30 | 58.28 | 46.50 | 0.00 | 0.00% | 0.69 | 0 | 10 | 1.05 | 1.00 | 0.00 | -0.01 | 9/22/2025 | 10/8/2025 3:59:53 PM EST |
| 90.00 | 52.50 | 54.10 | 53.30 | 49.73 | -1.84 | -3.57% | 0.59 | 2 | 14 | 0.92 | 0.99 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 95.00 | 47.65 | 49.30 | 48.48 | 44.51 | 0.00 | 0.00% | 0.51 | 0 | 29 | 0.88 | 0.98 | 0.00 | -0.03 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 100.00 | 42.95 | 44.05 | 43.50 | 43.07 | -7.94 | -15.57% | 0.43 | 2 | 88 | 0.73 | 0.97 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 105.00 | 38.20 | 39.75 | 38.98 | 31.65 | 0.00 | 0.00% | 0.37 | 0 | 20 | 0.53 | 0.95 | 0.00 | -0.05 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 110.00 | 33.75 | 34.35 | 34.05 | 33.66 | +0.81 | +2.47% | 0.31 | 3 | 104 | 0.52 | 0.93 | 0.00 | -0.06 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 115.00 | 29.20 | 29.70 | 29.45 | 28.90 | -0.48 | -1.64% | 0.26 | 1 | 120 | 0.51 | 0.90 | 0.01 | -0.07 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 120.00 | 25.00 | 25.40 | 25.20 | 24.75 | -6.95 | -21.93% | 0.21 | 2 | 7,080 | 0.50 | 0.86 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 125.00 | 21.20 | 21.40 | 21.30 | 20.83 | +0.43 | +2.11% | 0.17 | 9 | 234 | 0.51 | 0.80 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 130.00 | 17.55 | 17.75 | 17.65 | 17.06 | +0.35 | +2.10% | 0.14 | 5 | 579 | 0.50 | 0.74 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 135.00 | 14.25 | 14.45 | 14.35 | 13.95 | +0.75 | +5.69% | 0.11 | 11 | 739 | 0.50 | 0.67 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 140.00 | 11.40 | 11.60 | 11.50 | 11.63 | +0.77 | +7.09% | 0.08 | 100 | 1,867 | 0.50 | 0.59 | 0.02 | -0.12 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 145.00 | 9.00 | 9.15 | 9.08 | 9.10 | +0.75 | +8.99% | 0.06 | 276 | 663 | 0.50 | 0.51 | 0.02 | -0.12 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 150.00 | 7.00 | 7.15 | 7.08 | 6.95 | +0.55 | +8.60% | 0.05 | 42 | 1,100 | 0.50 | 0.43 | 0.02 | -0.12 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 155.00 | 5.35 | 5.50 | 5.43 | 5.50 | +0.60 | +12.25% | 0.04 | 70 | 1,096 | 0.50 | 0.36 | 0.02 | -0.11 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 160.00 | 4.10 | 4.20 | 4.15 | 4.20 | +0.49 | +13.21% | 0.03 | 200 | 1,707 | 0.50 | 0.30 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 165.00 | 3.10 | 3.25 | 3.18 | 3.20 | +0.26 | +8.85% | 0.02 | 3 | 235 | 0.50 | 0.24 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 170.00 | 2.36 | 2.45 | 2.41 | 2.43 | +0.19 | +8.49% | 0.01 | 114 | 2,244 | 0.51 | 0.19 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 175.00 | 1.83 | 1.89 | 1.86 | 1.83 | -0.16 | -8.04% | 0.01 | 9 | 536 | 0.51 | 0.15 | 0.01 | -0.07 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 180.00 | 1.39 | 1.49 | 1.44 | 1.43 | -0.03 | -2.06% | 0.01 | 30 | 151 | 0.52 | 0.12 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 185.00 | 1.06 | 1.14 | 1.10 | 1.10 | -0.11 | -9.10% | 0.01 | 56 | 57 | 0.53 | 0.10 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 190.00 | 0.83 | 1.09 | 0.96 | 0.79 | -1.22 | -60.70% | 0.01 | 6 | 55 | 0.55 | 0.08 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 195.00 | 0.63 | 0.79 | 0.71 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.55 | 0.06 | 0.00 | -0.04 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 200.00 | 0.50 | 0.58 | 0.54 | 0.56 | -0.32 | -36.37% | 0.00 | 2 | 20 | 0.55 | 0.05 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 210.00 | 0.05 | 0.64 | 0.35 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.54 | 0.03 | 0.00 | -0.02 | 10/6/2025 | 10/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.17 | 1.09 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.93 | 0.47 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.94 | 0.47 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.06 | 0.00 | 0.00 | -0.01 | 9/23/2025 | 10/8/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 10/8/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.80 | -0.01 | 0.00 | -0.02 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 95.00 | 0.06 | 0.47 | 0.27 | 0.41 | -0.44 | -51.77% | 0.00 | 5 | 21 | 0.60 | -0.02 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 100.00 | 0.23 | 0.50 | 0.37 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.58 | -0.03 | 0.00 | -0.04 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 105.00 | 0.50 | 0.79 | 0.65 | 0.72 | +0.06 | +9.10% | 0.01 | 1 | 346 | 0.58 | -0.05 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 110.00 | 0.87 | 0.92 | 0.90 | 0.91 | -0.29 | -24.17% | 0.01 | 28 | 235 | 0.55 | -0.07 | 0.00 | -0.06 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 115.00 | 1.35 | 1.49 | 1.42 | 1.80 | +0.29 | +19.21% | 0.01 | 30 | 542 | 0.54 | -0.10 | 0.01 | -0.07 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 120.00 | 2.06 | 2.12 | 2.09 | 2.09 | -0.48 | -18.68% | 0.02 | 14 | 7,980 | 0.53 | -0.14 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 125.00 | 3.00 | 3.10 | 3.05 | 3.15 | -0.70 | -18.19% | 0.02 | 18 | 1,235 | 0.52 | -0.20 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 130.00 | 4.30 | 4.45 | 4.38 | 4.38 | -0.79 | -15.28% | 0.03 | 22 | 879 | 0.51 | -0.26 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 135.00 | 6.00 | 6.15 | 6.08 | 6.20 | -0.80 | -11.43% | 0.05 | 21 | 338 | 0.50 | -0.33 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 140.00 | 8.00 | 8.35 | 8.18 | 8.40 | -0.85 | -9.19% | 0.06 | 1,122 | 162 | 0.50 | -0.41 | 0.02 | -0.12 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 145.00 | 10.70 | 10.85 | 10.78 | 11.09 | -1.01 | -8.35% | 0.07 | 31 | 620 | 0.50 | -0.49 | 0.02 | -0.12 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 150.00 | 13.70 | 13.90 | 13.80 | 14.25 | -0.81 | -5.38% | 0.09 | 13 | 198 | 0.50 | -0.57 | 0.02 | -0.12 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 155.00 | 17.05 | 17.25 | 17.15 | 15.80 | 0.00 | 0.00% | 0.11 | 0 | 132 | 0.50 | -0.64 | 0.02 | -0.11 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 160.00 | 20.45 | 21.20 | 20.83 | 15.75 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.50 | -0.70 | 0.01 | -0.10 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 165.00 | 24.75 | 25.30 | 25.03 | 25.77 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.52 | -0.76 | 0.01 | -0.09 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 170.00 | 28.95 | 29.35 | 29.15 | 22.54 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.50 | -0.81 | 0.01 | -0.08 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 175.00 | 32.55 | 33.80 | 33.18 | 34.36 | +4.41 | +14.73% | 0.19 | 1 | 1 | 0.51 | -0.85 | 0.01 | -0.07 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 180.00 | 37.65 | 38.55 | 38.10 | 30.53 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.49 | -0.88 | 0.01 | -0.06 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 185.00 | 41.85 | 44.00 | 42.93 | % | 0.23 | 0 | 0 | 0.64 | -0.90 | 0.01 | -0.05 | 10/8/2025 3:59:53 PM EST | |||
| 190.00 | 46.70 | 48.75 | 47.73 | % | 0.25 | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.04 | 10/8/2025 3:59:53 PM EST | |||
| 195.00 | 51.70 | 53.40 | 52.55 | % | 0.27 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.04 | 10/8/2025 3:59:53 PM EST | |||
| 200.00 | 56.85 | 58.25 | 57.55 | % | 0.29 | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.03 | 10/8/2025 3:59:53 PM EST | |||
| 210.00 | 66.60 | 68.30 | 67.45 | % | 0.32 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 10/8/2025 3:59:53 PM EST |