Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $151.68 as of 10/27/2025 3:20:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 120.55 | 124.45 | 122.50 | 50.10 | 0.00 | 0.00% | 3.50 | 0 | 3 | 2.72 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 10/27/2025 1:58:59 PM EST |
| 40.00 | 115.70 | 119.50 | 117.60 | 52.70 | 0.00 | 0.00% | 2.94 | 0 | 13 | 2.47 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/27/2025 1:58:59 PM EST |
| 45.00 | 110.60 | 114.50 | 112.55 | % | 2.50 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 50.00 | 105.75 | 109.55 | 107.65 | 49.15 | 0.00 | 0.00% | 2.15 | 0 | 7 | 2.11 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 10/27/2025 1:58:59 PM EST |
| 55.00 | 100.65 | 104.60 | 102.63 | 73.65 | 0.00 | 0.00% | 1.87 | 0 | 11 | 1.89 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/27/2025 1:58:59 PM EST |
| 60.00 | 95.80 | 99.55 | 97.68 | 81.56 | 0.00 | 0.00% | 1.63 | 0 | 7 | 1.75 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 1:58:59 PM EST |
| 65.00 | 90.75 | 94.20 | 92.48 | 52.31 | 0.00 | 0.00% | 1.42 | 0 | 76 | 1.61 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/27/2025 1:58:59 PM EST |
| 70.00 | 85.90 | 89.10 | 87.50 | 75.97 | 0.00 | 0.00% | 1.25 | 0 | 142 | 1.53 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 1:58:59 PM EST |
| 75.00 | 80.95 | 83.75 | 82.35 | 75.70 | 0.00 | 0.00% | 1.10 | 0 | 364 | 1.39 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 80.00 | 76.00 | 78.70 | 77.35 | 78.50 | +9.40 | +13.61% | 0.97 | 5 | 295 | 1.27 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 85.00 | 71.05 | 73.90 | 72.48 | 57.43 | 0.00 | 0.00% | 0.85 | 0 | 482 | 1.20 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:58:59 PM EST |
| 90.00 | 65.95 | 69.35 | 67.65 | 67.45 | +4.02 | +6.34% | 0.75 | 4 | 986 | 1.11 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 95.00 | 61.20 | 64.00 | 62.60 | 63.20 | +4.77 | +8.17% | 0.66 | 51 | 1,535 | 1.02 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 100.00 | 56.25 | 59.10 | 57.68 | 58.11 | +7.91 | +15.76% | 0.58 | 35 | 1,093 | 0.93 | 0.99 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 105.00 | 51.35 | 53.60 | 52.48 | 53.00 | +4.56 | +9.42% | 0.50 | 4 | 2,503 | 0.72 | 0.99 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 110.00 | 48.05 | 48.90 | 48.48 | 48.05 | +4.36 | +9.98% | 0.44 | 4 | 1,390 | 0.76 | 0.97 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 115.00 | 42.05 | 44.05 | 43.05 | 43.15 | +4.15 | +10.65% | 0.37 | 1 | 1,058 | 0.68 | 0.96 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 120.00 | 37.60 | 39.45 | 38.53 | 38.31 | +3.93 | +11.44% | 0.32 | 4 | 2,165 | 0.53 | 0.94 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 125.00 | 33.00 | 34.70 | 33.85 | 34.18 | +4.00 | +13.26% | 0.27 | 17 | 1,022 | 0.52 | 0.91 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 130.00 | 28.00 | 30.55 | 29.28 | 29.78 | +3.88 | +14.99% | 0.23 | 2 | 1,318 | 0.45 | 0.87 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 135.00 | 24.40 | 26.45 | 25.43 | 26.55 | +4.80 | +22.07% | 0.19 | 9 | 946 | 0.49 | 0.82 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 140.00 | 21.00 | 22.55 | 21.78 | 21.56 | +3.31 | +18.14% | 0.16 | 62 | 1,164 | 0.47 | 0.77 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 145.00 | 18.20 | 18.95 | 18.58 | 18.35 | +2.60 | +16.51% | 0.13 | 48 | 1,400 | 0.47 | 0.71 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 150.00 | 14.65 | 15.65 | 15.15 | 14.86 | +2.61 | +21.31% | 0.10 | 131 | 1,961 | 0.46 | 0.64 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 155.00 | 12.35 | 12.80 | 12.58 | 12.46 | +2.80 | +28.99% | 0.08 | 125 | 1,487 | 0.46 | 0.57 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 160.00 | 9.95 | 10.35 | 10.15 | 10.25 | +2.75 | +36.67% | 0.06 | 177 | 1,215 | 0.46 | 0.50 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 165.00 | 7.90 | 8.20 | 8.05 | 7.95 | +2.05 | +34.75% | 0.05 | 265 | 6,543 | 0.45 | 0.43 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 170.00 | 6.15 | 6.45 | 6.30 | 6.25 | +1.81 | +40.77% | 0.04 | 297 | 943 | 0.45 | 0.36 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 175.00 | 4.70 | 5.00 | 4.85 | 4.80 | +1.40 | +41.18% | 0.03 | 88 | 644 | 0.45 | 0.30 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 180.00 | 3.55 | 3.85 | 3.70 | 3.62 | +0.96 | +36.09% | 0.02 | 165 | 219 | 0.45 | 0.24 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 185.00 | 2.69 | 2.97 | 2.83 | 2.85 | +1.74 | +156.76% | 0.02 | 242 | 182 | 0.45 | 0.19 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 190.00 | 1.40 | 2.47 | 1.94 | 2.13 | +0.70 | +48.96% | 0.01 | 9 | 128 | 0.44 | 0.15 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 195.00 | 0.95 | 1.95 | 1.45 | 1.44 | +0.59 | +69.42% | 0.01 | 2 | 350 | 0.44 | 0.12 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 200.00 | 1.08 | 1.40 | 1.24 | 1.09 | +0.09 | +9.00% | 0.01 | 11 | 46 | 0.46 | 0.09 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 210.00 | 0.54 | 0.80 | 0.67 | 0.67 | +0.36 | +116.13% | 0.00 | 55 | 71 | 0.46 | 0.06 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 220.00 | 0.10 | 0.66 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.03 | 0.00 | -0.02 | 10/21/2025 | 10/27/2025 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 27 | 2.68 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 1:58:59 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.44 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 10/27/2025 1:58:59 PM EST |
| 45.00 | 0.01 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.66 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/27/2025 1:58:59 PM EST |
| 50.00 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 153 | 2.07 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/27/2025 1:58:59 PM EST |
| 55.00 | 0.01 | 0.52 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,791 | 1.18 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 1:58:59 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 188 | 1.77 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:59 PM EST |
| 65.00 | 0.01 | 0.15 | 0.08 | 0.09 | -0.08 | -47.06% | 0.00 | 1 | 187 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 70.00 | 0.00 | 0.13 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 3 | 701 | 0.92 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 75.00 | 0.05 | 0.16 | 0.11 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 794 | 0.84 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 80.00 | 0.05 | 0.18 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3,844 | 0.76 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 85.00 | 0.12 | 0.23 | 0.18 | 0.14 | -0.16 | -53.34% | 0.00 | 1 | 1,431 | 0.74 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 90.00 | 0.07 | 0.26 | 0.17 | 0.20 | -0.20 | -50.00% | 0.00 | 5 | 1,951 | 0.67 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 95.00 | 0.10 | 0.41 | 0.26 | 0.25 | -0.10 | -28.58% | 0.00 | 12 | 2,583 | 0.65 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 100.00 | 0.20 | 0.50 | 0.35 | 0.33 | -0.07 | -17.50% | 0.00 | 4 | 1,872 | 0.63 | -0.01 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 105.00 | 0.21 | 0.61 | 0.41 | 0.41 | -0.21 | -33.88% | 0.00 | 30 | 1,973 | 0.58 | -0.01 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 110.00 | 0.28 | 0.65 | 0.47 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 2,384 | 0.54 | -0.03 | 0.00 | -0.03 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 115.00 | 0.47 | 0.83 | 0.65 | 0.75 | -0.19 | -20.22% | 0.01 | 16 | 529 | 0.54 | -0.04 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 120.00 | 0.96 | 1.16 | 1.06 | 1.08 | -0.30 | -21.74% | 0.01 | 83 | 852 | 0.53 | -0.06 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 125.00 | 1.50 | 1.61 | 1.56 | 1.50 | -0.46 | -23.47% | 0.01 | 44 | 1,956 | 0.51 | -0.09 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 130.00 | 2.07 | 2.17 | 2.12 | 2.16 | -0.58 | -21.17% | 0.02 | 3,582 | 5,994 | 0.50 | -0.13 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 135.00 | 2.77 | 3.10 | 2.94 | 2.94 | -0.94 | -24.23% | 0.02 | 143 | 3,917 | 0.49 | -0.18 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 140.00 | 3.95 | 4.25 | 4.10 | 4.22 | -0.98 | -18.85% | 0.03 | 76 | 618 | 0.48 | -0.23 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 145.00 | 5.35 | 5.70 | 5.53 | 5.60 | -1.46 | -20.68% | 0.04 | 33 | 140 | 0.47 | -0.29 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 150.00 | 7.20 | 7.50 | 7.35 | 7.35 | -1.62 | -18.06% | 0.05 | 1,184 | 303 | 0.47 | -0.36 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 155.00 | 9.35 | 9.70 | 9.53 | 9.60 | -2.00 | -17.25% | 0.06 | 170 | 498 | 0.46 | -0.43 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 160.00 | 11.90 | 12.20 | 12.05 | 12.05 | -4.95 | -29.12% | 0.08 | 108 | 22 | 0.46 | -0.50 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 165.00 | 14.80 | 15.30 | 15.05 | 22.33 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.46 | -0.57 | 0.01 | -0.11 | 10/23/2025 | 10/27/2025 1:58:59 PM EST |
| 170.00 | 17.95 | 18.65 | 18.30 | 27.65 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.44 | -0.64 | 0.01 | -0.10 | 10/23/2025 | 10/27/2025 1:58:59 PM EST |
| 175.00 | 21.00 | 22.85 | 21.93 | % | 0.13 | 0 | 0 | 0.43 | -0.70 | 0.01 | -0.09 | 10/27/2025 1:58:59 PM EST | |||
| 180.00 | 24.70 | 26.80 | 25.75 | 26.20 | -14.71 | -35.96% | 0.14 | 10 | 32 | 0.42 | -0.76 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 185.00 | 28.65 | 30.80 | 29.73 | 30.40 | -15.25 | -33.41% | 0.16 | 25 | 18 | 0.38 | -0.81 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 190.00 | 33.10 | 36.00 | 34.55 | % | 0.18 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.06 | 10/27/2025 1:58:59 PM EST | |||
| 195.00 | 37.65 | 40.60 | 39.13 | % | 0.20 | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.05 | 10/27/2025 1:58:59 PM EST | |||
| 200.00 | 42.25 | 45.25 | 43.75 | 43.50 | % | 0.22 | 1 | 0 | 0.60 | -0.91 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 1:58:59 PM EST | |
| 210.00 | 51.40 | 54.80 | 53.10 | % | 0.25 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.03 | 10/27/2025 1:58:59 PM EST | |||
| 220.00 | 61.60 | 64.75 | 63.18 | % | 0.29 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 10/27/2025 1:58:59 PM EST |