Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $185.20 as of 11/6/2026 1:21:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 70.60 | 74.40 | 72.50 | % | 0.56 | 0 | 0 | 1.00 | 0.94 | 0.00 | -0.09 | 11/6/2026 4:00:03 PM EST | |||
| 135.00 | 66.05 | 69.85 | 67.95 | % | 0.50 | 0 | 0 | 0.97 | 0.93 | 0.00 | -0.10 | 11/6/2026 4:00:03 PM EST | |||
| 140.00 | 61.70 | 65.50 | 63.60 | % | 0.45 | 0 | 0 | 0.71 | 0.91 | 0.00 | -0.11 | 11/6/2026 4:00:03 PM EST | |||
| 145.00 | 57.25 | 61.00 | 59.13 | % | 0.41 | 0 | 0 | 0.74 | 0.90 | 0.00 | -0.13 | 11/6/2026 4:00:03 PM EST | |||
| 150.00 | 52.90 | 56.75 | 54.83 | % | 0.37 | 0 | 0 | 0.75 | 0.88 | 0.00 | -0.14 | 11/6/2026 4:00:03 PM EST | |||
| 155.00 | 48.95 | 52.60 | 50.78 | % | 0.33 | 0 | 0 | 0.75 | 0.86 | 0.00 | -0.15 | 11/6/2026 4:00:03 PM EST | |||
| 160.00 | 44.90 | 48.65 | 46.78 | 38.35 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.74 | 0.83 | 0.00 | -0.16 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 165.00 | 41.05 | 44.75 | 42.90 | 35.75 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.74 | 0.81 | 0.00 | -0.18 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 170.00 | 37.45 | 41.05 | 39.25 | 32.41 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.74 | 0.78 | 0.01 | -0.19 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 175.00 | 33.75 | 37.55 | 35.65 | 29.02 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.73 | 0.75 | 0.01 | -0.20 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 180.00 | 30.50 | 34.15 | 32.33 | 32.90 | +6.80 | +26.06% | 0.18 | 2 | 2 | 0.72 | 0.71 | 0.01 | -0.20 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 185.00 | 27.30 | 30.90 | 29.10 | 23.25 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.71 | 0.68 | 0.01 | -0.21 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 190.00 | 24.90 | 27.15 | 26.03 | 26.00 | +6.19 | +31.25% | 0.14 | 4 | 8 | 0.70 | 0.64 | 0.01 | -0.21 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 195.00 | 21.55 | 25.15 | 23.35 | 17.73 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.70 | 0.60 | 0.01 | -0.22 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 200.00 | 19.35 | 21.70 | 20.53 | 20.53 | +5.68 | +38.25% | 0.10 | 4 | 74 | 0.68 | 0.56 | 0.01 | -0.22 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 205.00 | 16.80 | 19.80 | 18.30 | 18.42 | +5.23 | +39.66% | 0.09 | 7 | 6 | 0.68 | 0.52 | 0.01 | -0.21 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 210.00 | 14.65 | 17.50 | 16.08 | 11.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.68 | 0.48 | 0.01 | -0.21 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 215.00 | 12.45 | 15.45 | 13.95 | % | 0.06 | 0 | 0 | 0.67 | 0.44 | 0.01 | -0.20 | 11/6/2026 4:00:03 PM EST | |||
| 220.00 | 10.60 | 13.35 | 11.98 | 11.98 | +3.47 | +40.78% | 0.05 | 3 | 2 | 0.65 | 0.40 | 0.01 | -0.20 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 225.00 | 8.95 | 11.90 | 10.43 | 10.60 | +3.49 | +49.09% | 0.05 | 8 | 34 | 0.65 | 0.36 | 0.01 | -0.19 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 230.00 | 7.90 | 10.25 | 9.08 | 8.95 | +2.40 | +36.65% | 0.04 | 15 | 6 | 0.65 | 0.32 | 0.01 | -0.18 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 235.00 | 6.45 | 9.10 | 7.78 | 5.36 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.65 | 0.28 | 0.01 | -0.17 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 240.00 | 5.35 | 7.50 | 6.43 | 7.50 | +2.97 | +65.57% | 0.03 | 2 | 23 | 0.63 | 0.25 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 245.00 | 4.50 | 6.80 | 5.65 | 6.95 | +3.27 | +88.86% | 0.02 | 210 | 2 | 0.64 | 0.22 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 250.00 | 2.87 | 5.80 | 4.34 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | 0.19 | 0.01 | -0.13 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 255.00 | 2.25 | 4.90 | 3.58 | 4.44 | +1.57 | +54.71% | 0.01 | 1 | 1 | 0.60 | 0.16 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 260.00 | 2.50 | 4.55 | 3.53 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.14 | 0.01 | -0.10 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 265.00 | 2.01 | 3.75 | 2.88 | 2.70 | % | 0.01 | 2 | 0 | 0.62 | 0.12 | 0.00 | -0.09 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 270.00 | 0.56 | 3.75 | 2.16 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.10 | 0.00 | -0.08 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 275.00 | 0.42 | 2.90 | 1.66 | 1.92 | % | 0.01 | 1 | 0 | 0.56 | 0.09 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 280.00 | 0.30 | 3.20 | 1.75 | % | 0.01 | 0 | 0 | 0.59 | 0.08 | 0.00 | -0.07 | 11/6/2026 4:00:03 PM EST | |||
| 285.00 | 0.22 | 3.50 | 1.86 | % | 0.01 | 0 | 0 | 0.61 | 0.06 | 0.00 | -0.06 | 11/6/2026 4:00:03 PM EST | |||
| 290.00 | 0.17 | 3.30 | 1.74 | % | 0.01 | 0 | 0 | 0.62 | 0.05 | 0.00 | -0.05 | 11/6/2026 4:00:03 PM EST | |||
| 295.00 | 0.12 | 3.10 | 1.61 | % | 0.01 | 0 | 0 | 0.63 | 0.05 | 0.00 | -0.04 | 11/6/2026 4:00:03 PM EST | |||
| 300.00 | 0.07 | 2.98 | 1.53 | % | 0.01 | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.04 | 11/6/2026 4:00:03 PM EST | |||
| 305.00 | 0.00 | 2.83 | 1.42 | % | 0.00 | 0 | 0 | 0.83 | 0.03 | 0.00 | -0.03 | 11/6/2026 4:00:03 PM EST | |||
| 310.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.84 | 0.03 | 0.00 | -0.03 | 11/6/2026 4:00:03 PM EST | |||
| 315.00 | 0.00 | 2.31 | 1.16 | 0.81 | % | 0.00 | 24 | 0 | 0.84 | 0.02 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.62 | 3.00 | 1.81 | 1.63 | % | 0.01 | 95 | 0 | 0.84 | -0.06 | 0.00 | -0.09 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 135.00 | 1.58 | 3.20 | 2.39 | 1.90 | % | 0.02 | 1 | 0 | 0.86 | -0.07 | 0.00 | -0.10 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 140.00 | 1.50 | 4.05 | 2.78 | % | 0.02 | 0 | 0 | 0.83 | -0.09 | 0.00 | -0.11 | 11/6/2026 4:00:03 PM EST | |||
| 145.00 | 2.03 | 4.10 | 3.07 | % | 0.02 | 0 | 0 | 0.79 | -0.10 | 0.00 | -0.13 | 11/6/2026 4:00:03 PM EST | |||
| 150.00 | 2.65 | 4.40 | 3.53 | 3.10 | -2.15 | -40.96% | 0.02 | 1 | 3 | 0.77 | -0.12 | 0.00 | -0.14 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 155.00 | 3.30 | 5.80 | 4.55 | 3.83 | % | 0.03 | 1 | 0 | 0.77 | -0.14 | 0.00 | -0.15 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 160.00 | 4.20 | 6.25 | 5.23 | 4.94 | % | 0.03 | 2 | 0 | 0.75 | -0.17 | 0.00 | -0.16 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 165.00 | 5.30 | 7.60 | 6.45 | 5.68 | % | 0.04 | 1 | 0 | 0.74 | -0.19 | 0.00 | -0.18 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 170.00 | 6.35 | 9.25 | 7.80 | 6.58 | -1.59 | -19.47% | 0.05 | 2 | 2 | 0.74 | -0.22 | 0.01 | -0.19 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 175.00 | 7.55 | 10.45 | 9.00 | 9.68 | % | 0.05 | 4 | 0 | 0.72 | -0.25 | 0.01 | -0.20 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 180.00 | 9.10 | 12.10 | 10.60 | 11.22 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.71 | -0.29 | 0.01 | -0.20 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 185.00 | 10.75 | 14.35 | 12.55 | 11.75 | -4.01 | -25.45% | 0.07 | 1 | 132 | 0.71 | -0.32 | 0.01 | -0.21 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 190.00 | 12.70 | 16.15 | 14.43 | 14.98 | -3.27 | -17.92% | 0.08 | 3 | 1 | 0.70 | -0.36 | 0.01 | -0.21 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 195.00 | 14.85 | 18.20 | 16.53 | 15.67 | % | 0.08 | 95 | 0 | 0.69 | -0.40 | 0.01 | -0.22 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 200.00 | 17.20 | 20.15 | 18.68 | 18.20 | -5.85 | -24.33% | 0.09 | 21 | 10 | 0.68 | -0.44 | 0.01 | -0.22 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 205.00 | 19.75 | 23.30 | 21.53 | 18.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.68 | -0.48 | 0.01 | -0.21 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 210.00 | 22.55 | 26.00 | 24.28 | 28.17 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.67 | -0.52 | 0.01 | -0.21 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 215.00 | 25.55 | 28.80 | 27.18 | % | 0.13 | 0 | 0 | 0.66 | -0.56 | 0.01 | -0.20 | 11/6/2026 4:00:03 PM EST | |||
| 220.00 | 28.70 | 32.05 | 30.38 | 31.45 | -8.70 | -21.67% | 0.14 | 4 | 2 | 0.65 | -0.60 | 0.01 | -0.20 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 225.00 | 32.10 | 35.50 | 33.80 | 40.28 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.65 | -0.64 | 0.01 | -0.19 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 230.00 | 35.65 | 39.10 | 37.38 | 43.91 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.64 | -0.68 | 0.01 | -0.18 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 235.00 | 39.30 | 43.00 | 41.15 | 42.02 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.64 | -0.72 | 0.01 | -0.17 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 240.00 | 43.30 | 46.85 | 45.08 | 40.20 | -16.35 | -28.92% | 0.19 | 1 | 1 | 0.63 | -0.75 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 245.00 | 47.35 | 51.20 | 49.28 | 43.13 | -9.22 | -17.62% | 0.20 | 4 | 2 | 0.63 | -0.78 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 250.00 | 51.50 | 55.20 | 53.35 | 51.79 | % | 0.21 | 1 | 0 | 0.62 | -0.81 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 255.00 | 55.80 | 59.45 | 57.63 | 52.36 | % | 0.23 | 5 | 0 | 0.61 | -0.84 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 260.00 | 60.20 | 63.95 | 62.08 | 59.69 | -11.78 | -16.49% | 0.24 | 1 | 1 | 0.60 | -0.86 | 0.01 | -0.10 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 265.00 | 64.70 | 68.40 | 66.55 | 63.05 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.57 | -0.88 | 0.00 | -0.09 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 270.00 | 69.25 | 72.85 | 71.05 | % | 0.26 | 0 | 0 | 0.74 | -0.90 | 0.00 | -0.08 | 11/6/2026 4:00:03 PM EST | |||
| 275.00 | 73.75 | 77.65 | 75.70 | % | 0.28 | 0 | 0 | 0.75 | -0.91 | 0.00 | -0.07 | 11/6/2026 4:00:03 PM EST | |||
| 280.00 | 78.60 | 82.20 | 80.40 | 91.49 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.76 | -0.92 | 0.00 | -0.07 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 285.00 | 83.25 | 87.10 | 85.18 | % | 0.30 | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.06 | 11/6/2026 4:00:03 PM EST | |||
| 290.00 | 88.05 | 92.00 | 90.03 | 92.15 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.80 | -0.95 | 0.00 | -0.05 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 295.00 | 93.05 | 96.80 | 94.93 | 96.00 | % | 0.32 | 3 | 0 | 0.81 | -0.95 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 300.00 | 97.90 | 101.70 | 99.80 | % | 0.33 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.04 | 11/6/2026 4:00:03 PM EST | |||
| 305.00 | 102.80 | 106.60 | 104.70 | % | 0.34 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.03 | 11/6/2026 4:00:03 PM EST | |||
| 310.00 | 107.75 | 111.50 | 109.63 | % | 0.35 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.03 | 11/6/2026 4:00:03 PM EST | |||
| 315.00 | 112.50 | 116.55 | 114.53 | % | 0.36 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.03 | 11/6/2026 4:00:03 PM EST |