Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $228.76 as of 10/23/2026 5:54:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 108.85 | 112.05 | 110.45 | % | 0.92 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 125.00 | 103.95 | 107.15 | 105.55 | % | 0.84 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 130.00 | 98.95 | 102.15 | 100.55 | % | 0.77 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 135.00 | 94.00 | 97.25 | 95.63 | % | 0.71 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 140.00 | 89.05 | 92.30 | 90.68 | % | 0.65 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 10/23/2026 3:59:59 PM EST | |||
| 145.00 | 84.10 | 87.40 | 85.75 | % | 0.59 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 10/23/2026 3:59:59 PM EST | |||
| 150.00 | 79.30 | 82.50 | 80.90 | % | 0.54 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.03 | 10/23/2026 3:59:59 PM EST | |||
| 155.00 | 74.45 | 78.05 | 76.25 | % | 0.49 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.04 | 10/23/2026 3:59:59 PM EST | |||
| 160.00 | 69.60 | 72.85 | 71.23 | % | 0.45 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.05 | 10/23/2026 3:59:59 PM EST | |||
| 165.00 | 64.90 | 68.15 | 66.53 | % | 0.40 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.06 | 10/23/2026 3:59:59 PM EST | |||
| 170.00 | 60.20 | 63.50 | 61.85 | % | 0.36 | 0 | 0 | 0.76 | 0.94 | 0.00 | -0.09 | 10/23/2026 3:59:59 PM EST | |||
| 175.00 | 55.60 | 58.90 | 57.25 | % | 0.33 | 0 | 0 | 0.73 | 0.93 | 0.00 | -0.10 | 10/23/2026 3:59:59 PM EST | |||
| 180.00 | 51.15 | 54.45 | 52.80 | % | 0.29 | 0 | 0 | 0.48 | 0.91 | 0.00 | -0.11 | 10/23/2026 3:59:59 PM EST | |||
| 185.00 | 46.80 | 50.00 | 48.40 | % | 0.26 | 0 | 0 | 0.51 | 0.89 | 0.00 | -0.13 | 10/23/2026 3:59:59 PM EST | |||
| 190.00 | 42.55 | 45.95 | 44.25 | 44.67 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.52 | 0.87 | 0.00 | -0.14 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 195.00 | 38.50 | 41.90 | 40.20 | % | 0.21 | 0 | 0 | 0.53 | 0.84 | 0.01 | -0.15 | 10/23/2026 3:59:59 PM EST | |||
| 200.00 | 34.60 | 37.95 | 36.28 | % | 0.18 | 0 | 0 | 0.53 | 0.81 | 0.01 | -0.17 | 10/23/2026 3:59:59 PM EST | |||
| 205.00 | 30.85 | 34.20 | 32.53 | % | 0.16 | 0 | 0 | 0.53 | 0.77 | 0.01 | -0.18 | 10/23/2026 3:59:59 PM EST | |||
| 210.00 | 27.35 | 30.45 | 28.90 | 35.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.52 | 0.73 | 0.01 | -0.19 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 215.00 | 24.35 | 27.10 | 25.73 | % | 0.12 | 0 | 0 | 0.53 | 0.69 | 0.01 | -0.20 | 10/23/2026 3:59:59 PM EST | |||
| 220.00 | 21.35 | 24.10 | 22.73 | 21.20 | -2.33 | -9.91% | 0.10 | 1 | 2 | 0.53 | 0.65 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 225.00 | 19.85 | 21.15 | 20.50 | 21.46 | -0.04 | -0.19% | 0.09 | 2 | 1 | 0.55 | 0.60 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 230.00 | 15.90 | 18.55 | 17.23 | 18.55 | -0.45 | -2.37% | 0.07 | 14 | 5 | 0.52 | 0.56 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 235.00 | 13.15 | 16.65 | 14.90 | 15.45 | +0.65 | +4.40% | 0.06 | 23 | 13 | 0.52 | 0.51 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 240.00 | 11.35 | 14.05 | 12.70 | 14.03 | -1.19 | -7.82% | 0.05 | 2 | 10 | 0.51 | 0.46 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 245.00 | 10.60 | 11.85 | 11.23 | 10.40 | -3.45 | -24.91% | 0.05 | 11 | 6 | 0.53 | 0.42 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 250.00 | 8.00 | 11.15 | 9.58 | 10.75 | +0.55 | +5.40% | 0.04 | 306 | 13 | 0.52 | 0.38 | 0.01 | -0.20 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 255.00 | 7.20 | 9.90 | 8.55 | 8.63 | -1.40 | -13.96% | 0.03 | 4 | 6 | 0.54 | 0.34 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 260.00 | 6.00 | 8.75 | 7.38 | 7.25 | -0.20 | -2.69% | 0.03 | 2 | 5 | 0.54 | 0.30 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 265.00 | 5.05 | 7.70 | 6.38 | 5.83 | -0.67 | -10.31% | 0.02 | 5 | 3 | 0.55 | 0.26 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 270.00 | 4.20 | 5.50 | 4.85 | 5.15 | -0.44 | -7.88% | 0.02 | 10 | 9 | 0.52 | 0.23 | 0.01 | -0.16 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 275.00 | 3.10 | 4.70 | 3.90 | 4.30 | -1.03 | -19.33% | 0.01 | 2 | 1 | 0.52 | 0.20 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 280.00 | 2.80 | 3.95 | 3.38 | 3.20 | -2.18 | -40.52% | 0.01 | 1 | 6 | 0.52 | 0.17 | 0.01 | -0.13 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 285.00 | 2.01 | 3.50 | 2.76 | 2.95 | % | 0.01 | 4 | 0 | 0.52 | 0.15 | 0.01 | -0.12 | 10/23/2026 | 10/23/2026 3:59:59 PM EST | |
| 290.00 | 1.76 | 3.80 | 2.78 | % | 0.01 | 0 | 0 | 0.55 | 0.13 | 0.00 | -0.11 | 10/23/2026 3:59:59 PM EST | |||
| 295.00 | 1.03 | 2.68 | 1.86 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.11 | 0.00 | -0.10 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 300.00 | 1.26 | 2.12 | 1.69 | 1.71 | % | 0.01 | 1 | 0 | 0.53 | 0.10 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 3:59:59 PM EST | |
| 305.00 | 0.80 | 2.56 | 1.68 | % | 0.01 | 0 | 0 | 0.55 | 0.08 | 0.00 | -0.08 | 10/23/2026 3:59:59 PM EST | |||
| 310.00 | 0.48 | 2.34 | 1.41 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.54 | 0.07 | 0.00 | -0.07 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 315.00 | 0.41 | 2.17 | 1.29 | % | 0.00 | 0 | 0 | 0.55 | 0.06 | 0.00 | -0.06 | 10/23/2026 3:59:59 PM EST | |||
| 320.00 | 0.34 | 2.01 | 1.18 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.05 | 0.00 | -0.06 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 325.00 | 0.37 | 1.70 | 1.04 | 0.26 | -0.54 | -67.50% | 0.00 | 1 | 10 | 0.57 | 0.05 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 330.00 | 0.04 | 1.75 | 0.90 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.04 | 0.00 | -0.05 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 335.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 0.78 | 0.03 | 0.00 | -0.03 | 10/23/2026 3:59:59 PM EST | |||
| 340.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.03 | 10/23/2026 3:59:59 PM EST | |||
| 345.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.02 | 10/23/2026 3:59:59 PM EST | |||
| 350.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.02 | 10/23/2026 3:59:59 PM EST | |||
| 355.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.02 | 10/23/2026 3:59:59 PM EST | |||
| 360.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.02 | 10/23/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.02 | 10/23/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.02 | 10/23/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.03 | 10/23/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.04 | 10/23/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.85 | -0.03 | 0.00 | -0.05 | 10/23/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.79 | -0.04 | 0.00 | -0.06 | 10/23/2026 3:59:59 PM EST | |||
| 170.00 | 0.58 | 1.98 | 1.28 | % | 0.01 | 0 | 0 | 0.61 | -0.06 | 0.00 | -0.09 | 10/23/2026 3:59:59 PM EST | |||
| 175.00 | 0.80 | 3.35 | 2.08 | % | 0.01 | 0 | 0 | 0.63 | -0.07 | 0.00 | -0.10 | 10/23/2026 3:59:59 PM EST | |||
| 180.00 | 1.68 | 2.70 | 2.19 | 2.01 | % | 0.01 | 110 | 0 | 0.61 | -0.09 | 0.00 | -0.11 | 10/23/2026 | 10/23/2026 3:59:59 PM EST | |
| 185.00 | 1.45 | 3.65 | 2.55 | 2.63 | % | 0.01 | 10 | 0 | 0.58 | -0.11 | 0.00 | -0.13 | 10/23/2026 | 10/23/2026 3:59:59 PM EST | |
| 190.00 | 2.80 | 4.00 | 3.40 | 3.33 | -0.42 | -11.20% | 0.02 | 13 | 23 | 0.58 | -0.13 | 0.00 | -0.14 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 195.00 | 3.75 | 4.90 | 4.33 | 4.25 | -0.05 | -1.17% | 0.02 | 7 | 17 | 0.58 | -0.16 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 200.00 | 4.45 | 5.70 | 5.08 | 5.03 | -0.39 | -7.20% | 0.03 | 4 | 25 | 0.56 | -0.19 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 205.00 | 5.50 | 8.40 | 6.95 | 6.32 | +0.65 | +11.47% | 0.03 | 2 | 18 | 0.58 | -0.23 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 210.00 | 7.05 | 8.90 | 7.98 | 9.08 | +1.43 | +18.70% | 0.04 | 4 | 37 | 0.56 | -0.27 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 215.00 | 8.65 | 10.95 | 9.80 | 9.52 | +0.74 | +8.43% | 0.05 | 4 | 4 | 0.56 | -0.31 | 0.01 | -0.20 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 220.00 | 10.95 | 12.80 | 11.88 | 11.80 | +1.12 | +10.49% | 0.05 | 115 | 3 | 0.57 | -0.35 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 225.00 | 12.30 | 15.40 | 13.85 | 12.62 | -0.52 | -3.96% | 0.06 | 11 | 25 | 0.56 | -0.40 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 230.00 | 14.70 | 17.45 | 16.08 | 15.76 | -1.86 | -10.56% | 0.07 | 30 | 14 | 0.55 | -0.44 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 235.00 | 17.55 | 20.60 | 19.08 | 17.73 | -0.23 | -1.29% | 0.08 | 12 | 9 | 0.56 | -0.49 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 240.00 | 20.50 | 23.15 | 21.83 | 24.55 | % | 0.09 | 150 | 0 | 0.55 | -0.54 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 3:59:59 PM EST | |
| 245.00 | 23.50 | 26.55 | 25.03 | 24.57 | +2.27 | +10.18% | 0.10 | 20 | 1 | 0.55 | -0.58 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 250.00 | 27.30 | 29.70 | 28.50 | 27.45 | +0.91 | +3.43% | 0.11 | 7 | 7 | 0.56 | -0.62 | 0.01 | -0.20 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 255.00 | 30.80 | 33.80 | 32.30 | 31.30 | % | 0.13 | 16 | 0 | 0.56 | -0.66 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 3:59:59 PM EST | |
| 260.00 | 34.70 | 37.60 | 36.15 | 34.75 | +3.29 | +10.46% | 0.14 | 1 | 3 | 0.57 | -0.70 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 265.00 | 38.35 | 41.55 | 39.95 | 40.04 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.57 | -0.74 | 0.01 | -0.17 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 270.00 | 42.40 | 45.70 | 44.05 | 41.50 | -1.02 | -2.40% | 0.16 | 1 | 1 | 0.57 | -0.77 | 0.01 | -0.16 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 275.00 | 46.60 | 49.95 | 48.28 | 46.13 | % | 0.18 | 9 | 0 | 0.57 | -0.80 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 3:59:59 PM EST | |
| 280.00 | 50.95 | 54.30 | 52.63 | 51.65 | +3.63 | +7.56% | 0.19 | 3 | 3 | 0.56 | -0.83 | 0.01 | -0.13 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 285.00 | 55.60 | 58.85 | 57.23 | 55.90 | +3.60 | +6.89% | 0.20 | 2 | 3 | 0.56 | -0.85 | 0.01 | -0.12 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 290.00 | 60.05 | 63.35 | 61.70 | 58.85 | -0.82 | -1.38% | 0.21 | 4 | 1 | 0.66 | -0.87 | 0.00 | -0.11 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 295.00 | 64.70 | 68.00 | 66.35 | 65.13 | +1.38 | +2.17% | 0.22 | 5 | 4 | 0.67 | -0.89 | 0.00 | -0.10 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 300.00 | 69.45 | 72.70 | 71.08 | 68.00 | +0.21 | +0.31% | 0.24 | 3 | 1 | 0.67 | -0.90 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 305.00 | 74.20 | 77.50 | 75.85 | 76.30 | -0.49 | -0.64% | 0.25 | 1 | 5 | 0.70 | -0.92 | 0.00 | -0.08 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 310.00 | 79.10 | 82.30 | 80.70 | 79.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.72 | -0.93 | 0.00 | -0.07 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 315.00 | 83.90 | 87.15 | 85.53 | 84.60 | +1.18 | +1.42% | 0.27 | 1 | 1 | 0.73 | -0.94 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 320.00 | 88.80 | 92.05 | 90.43 | 89.23 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.76 | -0.95 | 0.00 | -0.06 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 325.00 | 93.75 | 96.95 | 95.35 | % | 0.29 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.05 | 10/23/2026 3:59:59 PM EST | |||
| 330.00 | 98.70 | 101.95 | 100.33 | 98.97 | -2.48 | -2.45% | 0.30 | 5 | 10 | 0.79 | -0.96 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 335.00 | 103.65 | 106.85 | 105.25 | % | 0.31 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.03 | 10/23/2026 3:59:59 PM EST | |||
| 340.00 | 108.60 | 111.85 | 110.23 | 114.50 | % | 0.32 | 1 | 0 | 0.78 | -0.98 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:59 PM EST | |
| 345.00 | 113.70 | 116.85 | 115.28 | % | 0.33 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 10/23/2026 3:59:59 PM EST | |||
| 350.00 | 118.60 | 121.90 | 120.25 | % | 0.34 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 10/23/2026 3:59:59 PM EST | |||
| 355.00 | 123.00 | 126.90 | 124.95 | % | 0.35 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 10/23/2026 3:59:59 PM EST | |||
| 360.00 | 128.00 | 131.90 | 129.95 | % | 0.36 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 10/23/2026 3:59:59 PM EST |