Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $185.60 as of 1/5/2026 5:29:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 103.20 | 107.20 | 105.20 | % | 1.17 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 95.00 | 98.45 | 102.20 | 100.33 | % | 1.06 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 100.00 | 93.50 | 97.25 | 95.38 | % | 0.95 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 105.00 | 88.55 | 92.30 | 90.43 | % | 0.86 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 110.00 | 83.60 | 87.35 | 85.48 | % | 0.78 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 115.00 | 78.65 | 82.40 | 80.53 | % | 0.70 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 120.00 | 73.75 | 77.50 | 75.63 | % | 0.63 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 125.00 | 68.85 | 72.60 | 70.73 | % | 0.57 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 130.00 | 64.10 | 67.75 | 65.93 | % | 0.51 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.04 | 1/5/2026 3:59:57 PM EST | |||
| 135.00 | 59.20 | 62.95 | 61.08 | % | 0.45 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.05 | 1/5/2026 3:59:57 PM EST | |||
| 140.00 | 54.55 | 58.20 | 56.38 | % | 0.40 | 0 | 0 | 0.89 | 0.95 | 0.00 | -0.07 | 1/5/2026 3:59:57 PM EST | |||
| 145.00 | 49.75 | 53.55 | 51.65 | % | 0.36 | 0 | 0 | 0.85 | 0.94 | 0.00 | -0.08 | 1/5/2026 3:59:57 PM EST | |||
| 150.00 | 45.20 | 48.95 | 47.08 | % | 0.31 | 0 | 0 | 0.80 | 0.92 | 0.00 | -0.10 | 1/5/2026 3:59:57 PM EST | |||
| 152.50 | 42.95 | 46.75 | 44.85 | % | 0.29 | 0 | 0 | 0.57 | 0.90 | 0.00 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 155.00 | 40.70 | 44.50 | 42.60 | % | 0.27 | 0 | 0 | 0.58 | 0.89 | 0.00 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 157.50 | 38.65 | 42.30 | 40.48 | 32.22 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.60 | 0.88 | 0.01 | -0.12 | 1/2/2026 | 1/5/2026 3:59:57 PM EST |
| 160.00 | 36.50 | 40.25 | 38.38 | % | 0.24 | 0 | 0 | 0.60 | 0.86 | 0.01 | -0.13 | 1/5/2026 3:59:57 PM EST | |||
| 162.50 | 34.35 | 38.15 | 36.25 | % | 0.22 | 0 | 0 | 0.59 | 0.85 | 0.01 | -0.14 | 1/5/2026 3:59:57 PM EST | |||
| 165.00 | 32.25 | 36.10 | 34.18 | % | 0.21 | 0 | 0 | 0.59 | 0.83 | 0.01 | -0.14 | 1/5/2026 3:59:57 PM EST | |||
| 167.50 | 30.20 | 34.10 | 32.15 | % | 0.19 | 0 | 0 | 0.58 | 0.81 | 0.01 | -0.15 | 1/5/2026 3:59:57 PM EST | |||
| 170.00 | 28.40 | 32.15 | 30.28 | 13.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.59 | 0.79 | 0.01 | -0.16 | 12/31/2025 | 1/5/2026 3:59:57 PM EST |
| 172.50 | 26.75 | 29.75 | 28.25 | % | 0.16 | 0 | 0 | 0.58 | 0.77 | 0.01 | -0.16 | 1/5/2026 3:59:57 PM EST | |||
| 175.00 | 25.00 | 27.65 | 26.33 | % | 0.15 | 0 | 0 | 0.57 | 0.75 | 0.01 | -0.17 | 1/5/2026 3:59:57 PM EST | |||
| 177.50 | 23.00 | 25.55 | 24.28 | % | 0.14 | 0 | 0 | 0.55 | 0.73 | 0.01 | -0.17 | 1/5/2026 3:59:57 PM EST | |||
| 180.00 | 21.55 | 24.60 | 23.08 | 23.75 | % | 0.13 | 2 | 0 | 0.57 | 0.70 | 0.01 | -0.18 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 182.50 | 19.95 | 22.30 | 21.13 | 22.26 | +8.06 | +56.77% | 0.12 | 2 | 3 | 0.56 | 0.68 | 0.01 | -0.18 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 185.00 | 19.20 | 20.90 | 20.05 | 19.20 | +8.18 | +74.23% | 0.11 | 2 | 2 | 0.57 | 0.65 | 0.01 | -0.19 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 187.50 | 17.25 | 19.55 | 18.40 | 16.15 | % | 0.10 | 6 | 0 | 0.56 | 0.63 | 0.01 | -0.19 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 190.00 | 16.00 | 17.90 | 16.95 | 14.90 | +4.57 | +44.24% | 0.09 | 6 | 7 | 0.56 | 0.60 | 0.01 | -0.19 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 192.50 | 14.20 | 17.05 | 15.63 | 16.05 | % | 0.08 | 12 | 0 | 0.56 | 0.57 | 0.01 | -0.19 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 195.00 | 13.15 | 15.40 | 14.28 | 14.40 | +5.85 | +68.43% | 0.07 | 21 | 1 | 0.55 | 0.54 | 0.01 | -0.19 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 197.50 | 12.90 | 14.75 | 13.83 | 14.36 | +7.93 | +123.33% | 0.07 | 32 | 37 | 0.58 | 0.52 | 0.01 | -0.19 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 200.00 | 11.80 | 13.00 | 12.40 | 12.44 | +5.44 | +77.72% | 0.06 | 7 | 5 | 0.56 | 0.49 | 0.01 | -0.19 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 205.00 | 9.75 | 10.90 | 10.33 | 11.20 | +5.10 | +83.61% | 0.05 | 48 | 5 | 0.56 | 0.43 | 0.01 | -0.19 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 210.00 | 6.75 | 9.30 | 8.03 | 8.67 | +5.76 | +197.94% | 0.04 | 2 | 1 | 0.53 | 0.38 | 0.01 | -0.18 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 215.00 | 5.35 | 7.75 | 6.55 | 6.80 | % | 0.03 | 3 | 0 | 0.53 | 0.33 | 0.01 | -0.17 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 220.00 | 4.20 | 6.00 | 5.10 | 5.69 | +2.69 | +89.67% | 0.02 | 1 | 2 | 0.52 | 0.28 | 0.01 | -0.16 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 230.00 | 2.83 | 4.40 | 3.62 | 3.75 | +2.45 | +188.47% | 0.02 | 8 | 10 | 0.54 | 0.20 | 0.01 | -0.13 | 1/5/2026 | 1/5/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.04 | 1/5/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.93 | -0.03 | 0.00 | -0.05 | 1/5/2026 3:59:57 PM EST | |||
| 140.00 | 0.01 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.55 | -0.05 | 0.00 | -0.07 | 1/5/2026 3:59:57 PM EST | |||
| 145.00 | 0.83 | 1.61 | 1.22 | 1.10 | % | 0.01 | 10 | 0 | 0.64 | -0.06 | 0.00 | -0.08 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 150.00 | 1.04 | 2.09 | 1.57 | 1.62 | -2.74 | -62.85% | 0.01 | 12 | 1 | 0.62 | -0.08 | 0.00 | -0.10 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 152.50 | 0.68 | 2.22 | 1.45 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.57 | -0.10 | 0.00 | -0.11 | 1/2/2026 | 1/5/2026 3:59:57 PM EST |
| 155.00 | 1.83 | 3.40 | 2.62 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | -0.11 | 0.00 | -0.11 | 1/2/2026 | 1/5/2026 3:59:57 PM EST |
| 157.50 | 2.13 | 4.10 | 3.12 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.66 | -0.12 | 0.01 | -0.12 | 1/2/2026 | 1/5/2026 3:59:57 PM EST |
| 160.00 | 2.47 | 3.80 | 3.14 | 2.69 | % | 0.02 | 2 | 0 | 0.63 | -0.14 | 0.01 | -0.13 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 162.50 | 2.86 | 4.30 | 3.58 | 3.12 | % | 0.02 | 2 | 0 | 0.62 | -0.15 | 0.01 | -0.14 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 165.00 | 3.25 | 4.20 | 3.73 | 3.35 | -2.20 | -39.64% | 0.02 | 9 | 3 | 0.59 | -0.17 | 0.01 | -0.14 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 167.50 | 3.75 | 5.45 | 4.60 | 3.94 | -4.66 | -54.19% | 0.03 | 196 | 1 | 0.61 | -0.19 | 0.01 | -0.15 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 170.00 | 4.30 | 5.10 | 4.70 | 4.87 | % | 0.03 | 4 | 0 | 0.59 | -0.21 | 0.01 | -0.16 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 172.50 | 4.95 | 6.05 | 5.50 | % | 0.03 | 0 | 0 | 0.59 | -0.23 | 0.01 | -0.16 | 1/5/2026 3:59:57 PM EST | |||
| 175.00 | 5.60 | 7.15 | 6.38 | 5.40 | % | 0.04 | 2 | 0 | 0.60 | -0.25 | 0.01 | -0.17 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 177.50 | 6.35 | 7.85 | 7.10 | 6.60 | % | 0.04 | 3 | 0 | 0.59 | -0.27 | 0.01 | -0.17 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 180.00 | 7.15 | 8.35 | 7.75 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.58 | -0.30 | 0.01 | -0.18 | 1/2/2026 | 1/5/2026 3:59:57 PM EST |
| 182.50 | 8.05 | 9.55 | 8.80 | 8.32 | % | 0.05 | 1 | 0 | 0.59 | -0.32 | 0.01 | -0.18 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 185.00 | 9.00 | 9.90 | 9.45 | 8.72 | -4.15 | -32.25% | 0.05 | 2 | 1 | 0.57 | -0.35 | 0.01 | -0.19 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 187.50 | 10.00 | 11.55 | 10.78 | % | 0.06 | 0 | 0 | 0.58 | -0.37 | 0.01 | -0.19 | 1/5/2026 3:59:57 PM EST | |||
| 190.00 | 11.10 | 12.70 | 11.90 | 11.05 | % | 0.06 | 1 | 0 | 0.58 | -0.40 | 0.01 | -0.19 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 192.50 | 12.30 | 13.60 | 12.95 | % | 0.07 | 0 | 0 | 0.57 | -0.43 | 0.01 | -0.19 | 1/5/2026 3:59:57 PM EST | |||
| 195.00 | 13.50 | 15.25 | 14.38 | 13.90 | % | 0.07 | 29 | 0 | 0.57 | -0.46 | 0.01 | -0.19 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 197.50 | 13.00 | 16.15 | 14.58 | 14.45 | % | 0.07 | 24 | 0 | 0.53 | -0.48 | 0.01 | -0.19 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 200.00 | 15.80 | 17.40 | 16.60 | 14.90 | % | 0.08 | 42 | 0 | 0.55 | -0.51 | 0.01 | -0.19 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 205.00 | 18.15 | 21.00 | 19.58 | 18.45 | % | 0.10 | 5 | 0 | 0.55 | -0.57 | 0.01 | -0.19 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 210.00 | 21.45 | 23.70 | 22.58 | 21.30 | % | 0.11 | 22 | 0 | 0.54 | -0.62 | 0.01 | -0.18 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 215.00 | 24.95 | 27.20 | 26.08 | 25.55 | % | 0.12 | 20 | 0 | 0.53 | -0.67 | 0.01 | -0.17 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 220.00 | 28.70 | 30.90 | 29.80 | 28.20 | % | 0.14 | 76 | 0 | 0.53 | -0.72 | 0.01 | -0.16 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 230.00 | 36.80 | 39.70 | 38.25 | 36.10 | % | 0.17 | 564 | 0 | 0.54 | -0.80 | 0.01 | -0.13 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |