Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $72.84 as of 10/22/2024 2:26:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.85 | 33.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:07 PM EST | |||
| 45.00 | 27.95 | 28.55 | 32.70 | 0.00 | 0.00% | 0 | 2 | 0.93 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/22/2024 1:59:07 PM EST |
| 50.00 | 23.20 | 23.70 | 23.15 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.99 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 1:59:07 PM EST |
| 55.00 | 18.30 | 18.95 | 23.30 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.96 | 0.01 | -0.02 | 10/15/2024 | 10/22/2024 1:59:07 PM EST |
| 60.00 | 13.95 | 14.20 | 13.75 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.90 | 0.01 | -0.04 | 10/21/2024 | 10/22/2024 1:59:07 PM EST |
| 65.00 | 9.95 | 10.10 | 13.10 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.79 | 0.02 | -0.05 | 10/16/2024 | 10/22/2024 1:59:07 PM EST |
| 70.00 | 6.55 | 6.70 | 6.79 | +0.29 | +4.47% | 12 | 41 | 0.52 | 0.65 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:59:07 PM EST |
| 75.00 | 4.00 | 4.15 | 4.20 | +0.40 | +10.53% | 15 | 152 | 0.51 | 0.49 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:59:07 PM EST |
| 80.00 | 2.25 | 2.36 | 2.23 | +0.16 | +7.73% | 15 | 60 | 0.50 | 0.34 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:59:07 PM EST |
| 81.00 | 1.97 | 2.21 | 1.79 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.31 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 1:59:07 PM EST |
| 82.00 | 1.75 | 1.96 | 1.66 | 0.00 | 0.00% | 0 | 27 | 0.51 | 0.28 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 1:59:07 PM EST |
| 83.00 | 1.40 | 1.66 | 1.73 | 0.00 | 0.00% | 0 | 16 | 0.50 | 0.26 | 0.03 | -0.05 | 10/18/2024 | 10/22/2024 1:59:07 PM EST |
| 84.00 | 1.37 | 1.44 | 1.35 | 0.00 | 0.00% | 0 | 44 | 0.50 | 0.23 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 1:59:07 PM EST |
| 85.00 | 1.03 | 1.28 | 1.22 | +0.07 | +6.09% | 13 | 107 | 0.48 | 0.21 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 1:59:07 PM EST |
| 90.00 | 0.44 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 46 | 0.50 | 0.12 | 0.02 | -0.03 | 10/18/2024 | 10/22/2024 1:59:07 PM EST |
| 95.00 | 0.09 | 0.47 | 0.30 | 0.00 | 0.00% | 0 | 150 | 0.47 | 0.07 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 1:59:07 PM EST |
| 100.00 | 0.13 | 0.42 | 0.31 | +0.11 | +55.00% | 2 | 47 | 0.52 | 0.04 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:59:07 PM EST |
| 105.00 | 0.00 | 1.15 | 0.51 | 0.00 | 0.00% | 0 | 12 | 0.86 | 0.02 | 0.00 | -0.01 | 10/11/2024 | 10/22/2024 1:59:07 PM EST |
| 110.00 | 0.00 | 1.50 | % | 0 | 0 | 1.01 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:59:07 PM EST | |||
| 115.00 | 0.00 | 4.30 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/22/2024 1:59:07 PM EST |
| 120.00 | 0.00 | 1.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.30 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.26 | 0.00 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 1:59:07 PM EST |
| 45.00 | 0.00 | 2.30 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:07 PM EST | |||
| 50.00 | 0.08 | 0.28 | 0.14 | % | 2 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:59:07 PM EST | |
| 55.00 | 0.33 | 0.40 | 0.41 | +0.07 | +20.59% | 2 | 5 | 0.62 | -0.04 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 1:59:07 PM EST |
| 60.00 | 0.65 | 0.83 | 0.81 | -0.01 | -1.22% | 24 | 35 | 0.55 | -0.10 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 1:59:07 PM EST |
| 65.00 | 1.61 | 1.74 | 1.65 | +0.05 | +3.13% | 14 | 200 | 0.53 | -0.21 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 1:59:07 PM EST |
| 70.00 | 3.20 | 3.35 | 3.55 | +0.34 | +10.60% | 6 | 286 | 0.52 | -0.35 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:59:07 PM EST |
| 75.00 | 5.65 | 5.85 | 5.87 | +0.02 | +0.35% | 52 | 104 | 0.51 | -0.51 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:59:07 PM EST |
| 80.00 | 8.90 | 9.10 | 8.80 | -0.20 | -2.23% | 39 | 140 | 0.48 | -0.66 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:59:07 PM EST |
| 81.00 | 9.60 | 9.85 | % | 0 | 0 | 0.33 | -0.69 | 0.03 | -0.06 | 10/22/2024 1:59:07 PM EST | |||
| 82.00 | 10.25 | 10.70 | % | 0 | 0 | 0.49 | -0.72 | 0.03 | -0.05 | 10/22/2024 1:59:07 PM EST | |||
| 83.00 | 11.00 | 11.45 | 9.76 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.74 | 0.03 | -0.05 | 10/17/2024 | 10/22/2024 1:59:07 PM EST |
| 84.00 | 11.75 | 12.20 | 10.44 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.77 | 0.03 | -0.05 | 10/17/2024 | 10/22/2024 1:59:07 PM EST |
| 85.00 | 12.40 | 14.45 | 11.67 | 0.00 | 0.00% | 0 | 28 | 0.57 | -0.79 | 0.02 | -0.05 | 10/17/2024 | 10/22/2024 1:59:07 PM EST |
| 90.00 | 17.20 | 18.20 | % | 0 | 0 | 0.84 | -0.88 | 0.02 | -0.03 | 10/22/2024 1:59:07 PM EST | |||
| 95.00 | 21.75 | 22.55 | % | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.02 | 10/22/2024 1:59:07 PM EST | |||
| 100.00 | 26.70 | 27.30 | % | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.01 | 10/22/2024 1:59:07 PM EST | |||
| 105.00 | 31.70 | 32.30 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 10/22/2024 1:59:07 PM EST | |||
| 110.00 | 36.20 | 37.45 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:59:07 PM EST | |||
| 115.00 | 40.60 | 42.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:07 PM EST | |||
| 120.00 | 46.70 | 47.45 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:07 PM EST |