Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $162.19 as of 11/7/2025 1:02:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 68.90 | 72.65 | 70.78 | % | 0.83 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:57 AM EST | |||
| 90.00 | 63.95 | 67.85 | 65.90 | % | 0.73 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:58:57 AM EST | |||
| 95.00 | 59.00 | 63.05 | 61.03 | % | 0.64 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 11/7/2025 11:58:57 AM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 11/7/2025 11:58:57 AM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.02 | 11/7/2025 11:58:57 AM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.03 | 11/7/2025 11:58:57 AM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.04 | 11/7/2025 11:58:57 AM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.61 | 0.92 | 0.00 | -0.05 | 11/7/2025 11:58:57 AM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.63 | 0.90 | 0.01 | -0.08 | 11/7/2025 11:58:57 AM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.49 | 0.85 | 0.01 | -0.10 | 11/7/2025 11:58:57 AM EST | ||||||
| 135.00 | 22.75 | 25.05 | 23.90 | % | 0.18 | 0 | 0 | 0.49 | 0.80 | 0.01 | -0.11 | 11/7/2025 11:58:57 AM EST | |||
| 140.00 | 19.00 | 21.50 | 20.25 | % | 0.14 | 0 | 0 | 0.50 | 0.75 | 0.01 | -0.12 | 11/7/2025 11:58:57 AM EST | |||
| 143.00 | 16.95 | 20.15 | 18.55 | % | 0.13 | 0 | 0 | 0.49 | 0.71 | 0.01 | -0.13 | 11/7/2025 11:58:57 AM EST | |||
| 144.00 | 16.30 | 18.95 | 17.63 | % | 0.12 | 0 | 0 | 0.50 | 0.70 | 0.01 | -0.13 | 11/7/2025 11:58:57 AM EST | |||
| 145.00 | 15.70 | 18.55 | 17.13 | % | 0.12 | 0 | 0 | 0.49 | 0.68 | 0.01 | -0.13 | 11/7/2025 11:58:57 AM EST | |||
| 146.00 | 15.05 | 17.80 | 16.43 | % | 0.11 | 0 | 0 | 0.50 | 0.67 | 0.01 | -0.13 | 11/7/2025 11:58:57 AM EST | |||
| 147.00 | 14.45 | 17.25 | 15.85 | % | 0.11 | 0 | 0 | 0.50 | 0.66 | 0.01 | -0.13 | 11/7/2025 11:58:57 AM EST | |||
| 148.00 | 13.85 | 16.70 | 15.28 | % | 0.10 | 0 | 0 | 0.50 | 0.64 | 0.01 | -0.13 | 11/7/2025 11:58:57 AM EST | |||
| 149.00 | 13.25 | 16.15 | 14.70 | % | 0.10 | 0 | 0 | 0.50 | 0.63 | 0.01 | -0.13 | 11/7/2025 11:58:57 AM EST | |||
| 150.00 | 12.75 | 15.65 | 14.20 | % | 0.09 | 0 | 0 | 0.51 | 0.62 | 0.01 | -0.14 | 11/7/2025 11:58:57 AM EST | |||
| 152.50 | 11.45 | 14.35 | 12.90 | % | 0.08 | 0 | 0 | 0.51 | 0.58 | 0.01 | -0.14 | 11/7/2025 11:58:57 AM EST | |||
| 155.00 | 10.40 | 13.10 | 11.75 | % | 0.08 | 0 | 0 | 0.51 | 0.55 | 0.01 | -0.14 | 11/7/2025 11:58:57 AM EST | |||
| 157.50 | 9.15 | 11.20 | 10.18 | 10.82 | % | 0.06 | 1 | 0 | 0.50 | 0.51 | 0.01 | -0.14 | 11/7/2025 | 11/7/2025 11:58:57 AM EST | |
| 160.00 | 8.15 | 10.90 | 9.53 | 13.85 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.51 | 0.48 | 0.01 | -0.14 | 11/6/2025 | 11/7/2025 11:58:57 AM EST |
| 162.50 | 7.15 | 9.95 | 8.55 | % | 0.05 | 0 | 0 | 0.51 | 0.44 | 0.01 | -0.13 | 11/7/2025 11:58:57 AM EST | |||
| 165.00 | 6.40 | 8.55 | 7.48 | 7.42 | % | 0.05 | 1 | 0 | 0.51 | 0.41 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 11:58:57 AM EST | |
| 167.50 | 5.50 | 8.35 | 6.93 | % | 0.04 | 0 | 0 | 0.51 | 0.38 | 0.01 | -0.13 | 11/7/2025 11:58:57 AM EST | |||
| 170.00 | 4.90 | 7.65 | 6.28 | % | 0.04 | 0 | 0 | 0.51 | 0.35 | 0.01 | -0.12 | 11/7/2025 11:58:57 AM EST | |||
| 172.50 | 4.30 | 7.00 | 5.65 | % | 0.03 | 0 | 0 | 0.52 | 0.32 | 0.01 | -0.12 | 11/7/2025 11:58:57 AM EST | |||
| 175.00 | 3.75 | 6.50 | 5.13 | % | 0.03 | 0 | 0 | 0.52 | 0.30 | 0.01 | -0.12 | 11/7/2025 11:58:57 AM EST | |||
| 177.50 | 3.10 | 6.00 | 4.55 | % | 0.03 | 0 | 0 | 0.52 | 0.27 | 0.01 | -0.11 | 11/7/2025 11:58:57 AM EST | |||
| 180.00 | 2.69 | 5.55 | 4.12 | % | 0.02 | 0 | 0 | 0.52 | 0.25 | 0.01 | -0.11 | 11/7/2025 11:58:57 AM EST | |||
| 182.50 | 1.92 | 5.15 | 3.54 | % | 0.02 | 0 | 0 | 0.51 | 0.23 | 0.01 | -0.10 | 11/7/2025 11:58:57 AM EST | |||
| 185.00 | 1.70 | 4.85 | 3.28 | % | 0.02 | 0 | 0 | 0.52 | 0.21 | 0.01 | -0.09 | 11/7/2025 11:58:57 AM EST | |||
| 187.50 | 1.28 | 3.80 | 2.54 | % | 0.01 | 0 | 0 | 0.50 | 0.19 | 0.01 | -0.09 | 11/7/2025 11:58:57 AM EST | |||
| 190.00 | 0.89 | 4.25 | 2.57 | % | 0.01 | 0 | 0 | 0.51 | 0.17 | 0.01 | -0.08 | 11/7/2025 11:58:57 AM EST | |||
| 192.50 | 0.55 | 4.00 | 2.28 | % | 0.01 | 0 | 0 | 0.51 | 0.15 | 0.01 | -0.08 | 11/7/2025 11:58:57 AM EST | |||
| 195.00 | 0.29 | 3.80 | 2.05 | % | 0.01 | 0 | 0 | 0.50 | 0.14 | 0.01 | -0.07 | 11/7/2025 11:58:57 AM EST | |||
| 197.50 | 0.15 | 3.05 | 1.60 | % | 0.01 | 0 | 0 | 0.49 | 0.12 | 0.01 | -0.07 | 11/7/2025 11:58:57 AM EST | |||
| 200.00 | 0.03 | 3.45 | 1.74 | % | 0.01 | 0 | 0 | 0.47 | 0.11 | 0.01 | -0.06 | 11/7/2025 11:58:57 AM EST | |||
| 205.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.71 | 0.08 | 0.01 | -0.05 | 11/7/2025 11:58:57 AM EST | |||
| 210.00 | % | 0.00 | 0 | 0 | 0.73 | 0.06 | 0.00 | -0.04 | 11/7/2025 11:58:57 AM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.75 | 0.05 | 0.00 | -0.03 | 11/7/2025 11:58:57 AM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.77 | 0.04 | 0.00 | -0.03 | 11/7/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:57 AM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:58:57 AM EST | |||
| 95.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 11/7/2025 11:58:57 AM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 11/7/2025 11:58:57 AM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.02 | 11/7/2025 11:58:57 AM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.83 | -0.03 | 0.00 | -0.03 | 11/7/2025 11:58:57 AM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 0.76 | -0.05 | 0.00 | -0.04 | 11/7/2025 11:58:57 AM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.71 | -0.08 | 0.00 | -0.05 | 11/7/2025 11:58:57 AM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.54 | -0.10 | 0.01 | -0.08 | 11/7/2025 11:58:57 AM EST | ||||||
| 130.00 | 0.90 | 4.15 | 2.53 | % | 0.02 | 0 | 0 | 0.50 | -0.15 | 0.01 | -0.10 | 11/7/2025 11:58:57 AM EST | |||
| 135.00 | 2.00 | 4.85 | 3.43 | % | 0.03 | 0 | 0 | 0.50 | -0.20 | 0.01 | -0.11 | 11/7/2025 11:58:57 AM EST | |||
| 140.00 | 3.45 | 5.95 | 4.70 | % | 0.03 | 0 | 0 | 0.50 | -0.25 | 0.01 | -0.12 | 11/7/2025 11:58:57 AM EST | |||
| 143.00 | 4.50 | 7.30 | 5.90 | % | 0.04 | 0 | 0 | 0.51 | -0.29 | 0.01 | -0.13 | 11/7/2025 11:58:57 AM EST | |||
| 144.00 | 4.90 | 7.65 | 6.28 | % | 0.04 | 0 | 0 | 0.51 | -0.30 | 0.01 | -0.13 | 11/7/2025 11:58:57 AM EST | |||
| 145.00 | 5.30 | 7.85 | 6.58 | % | 0.05 | 0 | 0 | 0.50 | -0.32 | 0.01 | -0.13 | 11/7/2025 11:58:57 AM EST | |||
| 146.00 | 5.70 | 8.25 | 6.98 | % | 0.05 | 0 | 0 | 0.50 | -0.33 | 0.01 | -0.13 | 11/7/2025 11:58:57 AM EST | |||
| 147.00 | 6.15 | 8.70 | 7.43 | % | 0.05 | 0 | 0 | 0.50 | -0.34 | 0.01 | -0.13 | 11/7/2025 11:58:57 AM EST | |||
| 148.00 | 6.60 | 9.10 | 7.85 | % | 0.05 | 0 | 0 | 0.51 | -0.36 | 0.01 | -0.13 | 11/7/2025 11:58:57 AM EST | |||
| 149.00 | 7.05 | 9.55 | 8.30 | % | 0.06 | 0 | 0 | 0.51 | -0.37 | 0.01 | -0.13 | 11/7/2025 11:58:57 AM EST | |||
| 150.00 | 7.55 | 10.20 | 8.88 | % | 0.06 | 0 | 0 | 0.51 | -0.38 | 0.01 | -0.14 | 11/7/2025 11:58:57 AM EST | |||
| 152.50 | 8.75 | 11.40 | 10.08 | % | 0.07 | 0 | 0 | 0.51 | -0.42 | 0.01 | -0.14 | 11/7/2025 11:58:57 AM EST | |||
| 155.00 | 10.00 | 12.60 | 11.30 | % | 0.07 | 0 | 0 | 0.51 | -0.45 | 0.01 | -0.14 | 11/7/2025 11:58:57 AM EST | |||
| 157.50 | 11.35 | 13.70 | 12.53 | 11.37 | % | 0.08 | 2 | 0 | 0.50 | -0.49 | 0.01 | -0.14 | 11/7/2025 | 11/7/2025 11:58:57 AM EST | |
| 160.00 | 12.80 | 15.45 | 14.13 | % | 0.09 | 0 | 0 | 0.51 | -0.52 | 0.01 | -0.14 | 11/7/2025 11:58:57 AM EST | |||
| 162.50 | 14.35 | 16.80 | 15.58 | 11.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.50 | -0.56 | 0.01 | -0.13 | 11/6/2025 | 11/7/2025 11:58:57 AM EST |
| 165.00 | 16.00 | 18.75 | 17.38 | % | 0.11 | 0 | 0 | 0.51 | -0.59 | 0.01 | -0.13 | 11/7/2025 11:58:57 AM EST | |||
| 167.50 | 17.70 | 20.25 | 18.98 | % | 0.11 | 0 | 0 | 0.51 | -0.62 | 0.01 | -0.13 | 11/7/2025 11:58:57 AM EST | |||
| 170.00 | 19.50 | 22.10 | 20.80 | % | 0.12 | 0 | 0 | 0.52 | -0.65 | 0.01 | -0.12 | 11/7/2025 11:58:57 AM EST | |||
| 172.50 | 21.40 | 23.90 | 22.65 | % | 0.13 | 0 | 0 | 0.51 | -0.68 | 0.01 | -0.12 | 11/7/2025 11:58:57 AM EST | |||
| 175.00 | 23.35 | 25.80 | 24.58 | 18.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.51 | -0.70 | 0.01 | -0.12 | 11/6/2025 | 11/7/2025 11:58:57 AM EST |
| 177.50 | 24.85 | 27.75 | 26.30 | % | 0.15 | 0 | 0 | 0.51 | -0.73 | 0.01 | -0.11 | 11/7/2025 11:58:57 AM EST | |||
| 180.00 | 26.95 | 29.75 | 28.35 | % | 0.16 | 0 | 0 | 0.51 | -0.75 | 0.01 | -0.11 | 11/7/2025 11:58:57 AM EST | |||
| 182.50 | 29.10 | 31.85 | 30.48 | % | 0.17 | 0 | 0 | 0.51 | -0.77 | 0.01 | -0.10 | 11/7/2025 11:58:57 AM EST | |||
| 185.00 | 31.25 | 33.95 | 32.60 | % | 0.18 | 0 | 0 | 0.50 | -0.79 | 0.01 | -0.09 | 11/7/2025 11:58:57 AM EST | |||
| 187.50 | 33.40 | 36.10 | 34.75 | % | 0.19 | 0 | 0 | 0.61 | -0.81 | 0.01 | -0.09 | 11/7/2025 11:58:57 AM EST | |||
| 190.00 | 35.50 | 38.30 | 36.90 | % | 0.19 | 0 | 0 | 0.67 | -0.83 | 0.01 | -0.08 | 11/7/2025 11:58:57 AM EST | |||
| 192.50 | 38.00 | 40.55 | 39.28 | % | 0.20 | 0 | 0 | 0.62 | -0.85 | 0.01 | -0.08 | 11/7/2025 11:58:57 AM EST | |||
| 195.00 | 39.90 | 42.80 | 41.35 | % | 0.21 | 0 | 0 | 0.66 | -0.86 | 0.01 | -0.07 | 11/7/2025 11:58:57 AM EST | |||
| 197.50 | 42.55 | 45.10 | 43.83 | % | 0.22 | 0 | 0 | 0.67 | -0.88 | 0.01 | -0.07 | 11/7/2025 11:58:57 AM EST | |||
| 200.00 | 44.60 | 47.45 | 46.03 | % | 0.23 | 0 | 0 | 0.72 | -0.89 | 0.01 | -0.06 | 11/7/2025 11:58:57 AM EST | |||
| 205.00 | 49.45 | 52.20 | 50.83 | % | 0.25 | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.05 | 11/7/2025 11:58:57 AM EST | |||
| 210.00 | % | 0.00 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.04 | 11/7/2025 11:58:57 AM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.03 | 11/7/2025 11:58:57 AM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.03 | 11/7/2025 11:58:57 AM EST |