Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $177.33 as of 12/26/2025 1:24:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 126.70 | 130.45 | 128.58 | 94.77 | 0.00 | 0.00% | 2.57 | 0 | 11 | 2.16 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/26/2025 3:59:50 PM EST |
| 55.00 | 121.75 | 125.50 | 123.63 | 71.40 | 0.00 | 0.00% | 2.25 | 0 | 28 | 2.01 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/26/2025 3:59:50 PM EST |
| 60.00 | 116.80 | 120.55 | 118.68 | 99.26 | 0.00 | 0.00% | 1.98 | 0 | 32 | 1.88 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:50 PM EST |
| 65.00 | 111.75 | 115.60 | 113.68 | 62.70 | 0.00 | 0.00% | 1.75 | 0 | 20 | 1.77 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/26/2025 3:59:50 PM EST |
| 70.00 | 106.85 | 110.60 | 108.73 | 77.63 | 0.00 | 0.00% | 1.55 | 0 | 67 | 1.63 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:50 PM EST |
| 75.00 | 101.90 | 105.65 | 103.78 | 91.67 | 0.00 | 0.00% | 1.38 | 0 | 23 | 1.53 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:50 PM EST |
| 80.00 | 96.95 | 100.70 | 98.83 | 100.20 | +10.03 | +11.13% | 1.24 | 2 | 173 | 1.44 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 85.00 | 92.00 | 95.75 | 93.88 | 80.85 | 0.00 | 0.00% | 1.10 | 0 | 174 | 1.33 | 1.00 | 0.00 | -0.01 | 12/10/2025 | 12/26/2025 3:59:50 PM EST |
| 90.00 | 87.10 | 90.85 | 88.98 | 84.57 | 0.00 | 0.00% | 0.99 | 0 | 57 | 1.27 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 95.00 | 82.10 | 85.90 | 84.00 | 65.47 | 0.00 | 0.00% | 0.88 | 0 | 170 | 1.18 | 1.00 | 0.00 | -0.01 | 11/4/2025 | 12/26/2025 3:59:50 PM EST |
| 100.00 | 77.25 | 81.00 | 79.13 | 73.00 | 0.00 | 0.00% | 0.79 | 0 | 236 | 1.10 | 0.99 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 105.00 | 72.90 | 76.10 | 74.50 | 68.35 | 0.00 | 0.00% | 0.71 | 0 | 375 | 1.03 | 0.99 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 110.00 | 68.00 | 71.00 | 69.50 | 56.83 | 0.00 | 0.00% | 0.63 | 0 | 469 | 0.94 | 0.98 | 0.00 | -0.03 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 115.00 | 63.40 | 65.90 | 64.65 | 63.20 | 0.00 | 0.00% | 0.56 | 0 | 334 | 0.86 | 0.98 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 120.00 | 58.15 | 61.60 | 59.88 | 60.48 | +3.31 | +5.79% | 0.50 | 1 | 524 | 0.86 | 0.96 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 125.00 | 53.15 | 56.85 | 55.00 | 55.00 | +7.50 | +15.79% | 0.44 | 1 | 441 | 0.82 | 0.95 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 130.00 | 48.45 | 51.20 | 49.83 | 50.40 | +1.10 | +2.24% | 0.38 | 15 | 411 | 0.68 | 0.94 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 135.00 | 43.90 | 47.65 | 45.78 | 45.97 | +2.17 | +4.96% | 0.34 | 22 | 389 | 0.73 | 0.92 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 140.00 | 40.90 | 42.70 | 41.80 | 36.27 | 0.00 | 0.00% | 0.30 | 0 | 693 | 0.59 | 0.90 | 0.00 | -0.08 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 145.00 | 36.60 | 38.25 | 37.43 | 37.13 | +1.25 | +3.49% | 0.26 | 1 | 364 | 0.57 | 0.87 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 150.00 | 32.45 | 34.65 | 33.55 | 33.54 | +2.59 | +8.37% | 0.22 | 3 | 847 | 0.57 | 0.83 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 155.00 | 28.60 | 30.00 | 29.30 | 30.00 | +1.70 | +6.01% | 0.19 | 1 | 1,192 | 0.54 | 0.80 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 160.00 | 24.05 | 26.55 | 25.30 | 25.58 | +1.68 | +7.03% | 0.16 | 5 | 1,065 | 0.51 | 0.75 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 165.00 | 20.55 | 23.00 | 21.78 | 22.60 | +1.53 | +7.27% | 0.13 | 2 | 2,697 | 0.50 | 0.70 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 170.00 | 17.25 | 20.35 | 18.80 | 18.59 | +0.65 | +3.63% | 0.11 | 59 | 1,020 | 0.50 | 0.65 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 175.00 | 15.45 | 15.80 | 15.63 | 15.85 | +0.45 | +2.93% | 0.09 | 56 | 992 | 0.48 | 0.59 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 180.00 | 12.95 | 13.25 | 13.10 | 13.10 | +0.32 | +2.51% | 0.07 | 167 | 1,519 | 0.48 | 0.53 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 185.00 | 10.75 | 11.00 | 10.88 | 11.08 | +0.44 | +4.14% | 0.06 | 56 | 894 | 0.48 | 0.47 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 190.00 | 8.80 | 9.10 | 8.95 | 9.01 | +0.01 | +0.12% | 0.05 | 74 | 947 | 0.47 | 0.42 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 195.00 | 7.25 | 7.50 | 7.38 | 7.75 | +0.55 | +7.64% | 0.04 | 40 | 337 | 0.48 | 0.36 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 200.00 | 5.50 | 6.15 | 5.83 | 6.01 | +0.14 | +2.39% | 0.03 | 153 | 948 | 0.47 | 0.31 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 210.00 | 2.98 | 4.10 | 3.54 | 4.03 | +0.23 | +6.06% | 0.02 | 81 | 1,270 | 0.46 | 0.23 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 220.00 | 2.03 | 3.10 | 2.57 | 2.56 | +0.21 | +8.94% | 0.01 | 81 | 584 | 0.48 | 0.16 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 230.00 | 1.45 | 2.03 | 1.74 | 1.58 | +0.11 | +7.49% | 0.01 | 1 | 60 | 0.49 | 0.11 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 240.00 | 0.93 | 1.05 | 0.99 | 1.00 | 0.00 | 0.00% | 0.00 | 11 | 356 | 0.48 | 0.08 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 2.14 | 1.07 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.75 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 2.16 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.05 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:50 PM EST |
| 85.00 | 0.01 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.82 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 12/26/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.61 | 0.31 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.96 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/26/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.28 | 0.14 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.78 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/26/2025 3:59:50 PM EST |
| 100.00 | 0.01 | 0.28 | 0.15 | 0.15 | -0.12 | -44.45% | 0.00 | 4 | 293 | 0.61 | -0.01 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 105.00 | 0.14 | 0.40 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.66 | -0.01 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 110.00 | 0.16 | 0.50 | 0.33 | 0.35 | -0.56 | -61.54% | 0.00 | 1 | 74 | 0.63 | -0.02 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 115.00 | 0.14 | 0.65 | 0.40 | 0.48 | -0.21 | -30.44% | 0.00 | 1 | 284 | 0.59 | -0.02 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 120.00 | 0.06 | 0.75 | 0.41 | 0.77 | -0.05 | -6.10% | 0.00 | 2 | 294 | 0.53 | -0.04 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 125.00 | 0.80 | 0.95 | 0.88 | 0.93 | -0.03 | -3.13% | 0.01 | 4 | 373 | 0.59 | -0.05 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 130.00 | 0.66 | 1.54 | 1.10 | 1.10 | -0.15 | -12.00% | 0.01 | 7 | 1,336 | 0.56 | -0.06 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 135.00 | 0.57 | 1.79 | 1.18 | 1.65 | -0.11 | -6.25% | 0.01 | 5 | 1,177 | 0.51 | -0.08 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 140.00 | 2.04 | 2.42 | 2.23 | 2.17 | -0.13 | -5.66% | 0.02 | 46 | 1,423 | 0.56 | -0.10 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 145.00 | 2.54 | 3.00 | 2.77 | 2.85 | -0.31 | -9.81% | 0.02 | 50 | 1,665 | 0.54 | -0.13 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 150.00 | 3.35 | 3.80 | 3.58 | 3.70 | -0.22 | -5.62% | 0.02 | 48 | 1,175 | 0.53 | -0.17 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 155.00 | 4.55 | 4.85 | 4.70 | 4.75 | -0.23 | -4.62% | 0.03 | 49 | 1,155 | 0.52 | -0.20 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 160.00 | 5.90 | 6.10 | 6.00 | 6.00 | -0.38 | -5.96% | 0.04 | 22 | 1,508 | 0.51 | -0.25 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 165.00 | 7.30 | 7.65 | 7.48 | 7.55 | -0.60 | -7.37% | 0.05 | 48 | 2,255 | 0.50 | -0.30 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 170.00 | 9.15 | 9.50 | 9.33 | 9.45 | -0.32 | -3.28% | 0.05 | 41 | 186 | 0.50 | -0.35 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 175.00 | 11.25 | 11.65 | 11.45 | 11.52 | -0.43 | -3.60% | 0.07 | 66 | 1,164 | 0.49 | -0.41 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 180.00 | 13.55 | 14.10 | 13.83 | 13.70 | -1.00 | -6.81% | 0.08 | 66 | 86 | 0.48 | -0.47 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 185.00 | 16.40 | 16.90 | 16.65 | 16.65 | -0.95 | -5.40% | 0.09 | 30 | 24 | 0.48 | -0.53 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 190.00 | 19.50 | 19.95 | 19.73 | 19.65 | -1.05 | -5.08% | 0.10 | 33 | 7 | 0.48 | -0.58 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 195.00 | 21.50 | 24.60 | 23.05 | 22.45 | % | 0.12 | 10 | 0 | 0.47 | -0.64 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:50 PM EST | |
| 200.00 | 26.10 | 27.55 | 26.83 | 29.05 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.48 | -0.69 | 0.01 | -0.11 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 210.00 | 33.05 | 35.60 | 34.33 | 34.50 | -29.10 | -45.76% | 0.16 | 1 | 22 | 0.45 | -0.77 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 220.00 | 41.75 | 45.20 | 43.48 | 68.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.57 | -0.84 | 0.01 | -0.08 | 10/24/2025 | 12/26/2025 3:59:50 PM EST |
| 230.00 | 50.50 | 54.30 | 52.40 | % | 0.23 | 0 | 0 | 0.60 | -0.89 | 0.01 | -0.06 | 12/26/2025 3:59:50 PM EST | |||
| 240.00 | 60.00 | 63.80 | 61.90 | 81.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.63 | -0.92 | 0.00 | -0.05 | 11/11/2025 | 12/26/2025 3:59:50 PM EST |