Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $82.44 as of 1/22/2025 9:00:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.05 | 37.05 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 50.00 | 31.55 | 32.10 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 55.00 | 25.70 | 31.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:08 PM EST | |||
| 60.00 | 20.80 | 22.35 | 15.25 | 0.00 | 0.00% | 0 | 9 | 1.10 | 0.98 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 64.00 | 17.10 | 18.55 | % | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.02 | 1/21/2025 4:00:08 PM EST | |||
| 65.00 | 16.90 | 17.60 | 11.30 | 0.00 | 0.00% | 0 | 9 | 0.78 | 0.94 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 66.00 | 15.90 | 16.70 | 10.35 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.93 | 0.01 | -0.03 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 67.00 | 15.15 | 15.75 | 9.95 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.92 | 0.01 | -0.03 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 68.00 | 13.90 | 14.85 | % | 0 | 0 | 0.85 | 0.91 | 0.01 | -0.03 | 1/21/2025 4:00:08 PM EST | |||
| 69.00 | 12.10 | 13.90 | 7.36 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.89 | 0.01 | -0.04 | 1/13/2025 | 1/21/2025 4:00:08 PM EST |
| 70.00 | 8.25 | 14.50 | 11.50 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.87 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 71.00 | 11.80 | 12.25 | % | 0 | 0 | 0.97 | 0.85 | 0.02 | -0.04 | 1/21/2025 4:00:08 PM EST | |||
| 72.00 | 9.75 | 13.70 | % | 0 | 0 | 0.92 | 0.83 | 0.02 | -0.05 | 1/21/2025 4:00:08 PM EST | |||
| 73.00 | 8.60 | 11.50 | 10.25 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.81 | 0.02 | -0.05 | 1/16/2025 | 1/21/2025 4:00:08 PM EST |
| 74.00 | 9.20 | 10.35 | 10.20 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.78 | 0.02 | -0.05 | 1/16/2025 | 1/21/2025 4:00:08 PM EST |
| 75.00 | 8.30 | 10.40 | 9.50 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.75 | 0.03 | -0.05 | 1/16/2025 | 1/21/2025 4:00:08 PM EST |
| 76.00 | 6.50 | 9.65 | % | 0 | 0 | 0.82 | 0.72 | 0.03 | -0.06 | 1/21/2025 4:00:08 PM EST | |||
| 77.00 | 7.25 | 8.45 | 6.91 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.69 | 0.03 | -0.06 | 1/16/2025 | 1/21/2025 4:00:08 PM EST |
| 78.00 | 5.50 | 8.35 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.66 | 0.03 | -0.06 | 1/16/2025 | 1/21/2025 4:00:08 PM EST |
| 79.00 | 5.95 | 7.75 | 6.50 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.63 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 80.00 | 4.00 | 7.40 | 6.00 | 0.00 | 0.00% | 0 | 31 | 0.54 | 0.59 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 81.00 | 3.55 | 7.95 | 5.25 | 0.00 | 0.00% | 0 | 57 | 0.78 | 0.56 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 82.00 | 4.10 | 5.00 | 4.93 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.52 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 83.00 | 3.75 | 4.50 | 4.40 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.49 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 84.00 | 3.55 | 3.90 | 4.05 | 0.00 | 0.00% | 0 | 36 | 0.44 | 0.45 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 85.00 | 3.15 | 3.55 | 3.30 | 0.00 | 0.00% | 0 | 488 | 0.44 | 0.42 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 86.00 | 2.76 | 3.60 | 2.55 | 0.00 | 0.00% | 0 | 31 | 0.46 | 0.38 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 87.00 | 2.16 | 2.89 | 2.15 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.35 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 88.00 | 1.65 | 2.68 | 2.14 | 0.00 | 0.00% | 0 | 20 | 0.42 | 0.32 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 89.00 | 1.59 | 2.45 | 2.21 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.29 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 90.00 | 1.18 | 2.19 | 2.00 | 0.00 | 0.00% | 0 | 93 | 0.42 | 0.26 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 95.00 | 0.48 | 1.14 | 1.00 | 0.00 | 0.00% | 0 | 154 | 0.41 | 0.14 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 100.00 | 0.33 | 0.69 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.07 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 105.00 | 0.00 | 0.53 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.03 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 4:00:08 PM EST |
| 110.00 | 0.00 | 0.38 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:08 PM EST | |||
| 115.00 | 0.00 | 0.31 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.30 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 50.00 | 0.00 | 4.30 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.32 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 60.00 | 0.00 | 0.42 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.02 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 64.00 | 0.00 | 0.40 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.05 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 65.00 | 0.20 | 0.52 | 1.04 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.06 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 4:00:08 PM EST |
| 66.00 | 0.28 | 0.60 | 1.72 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.07 | 0.01 | -0.03 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 67.00 | 0.42 | 0.67 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.08 | 0.01 | -0.03 | 1/16/2025 | 1/21/2025 4:00:08 PM EST |
| 68.00 | 0.52 | 0.83 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.09 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 69.00 | 0.62 | 1.03 | 0.67 | 0.00 | 0.00% | 0 | 8 | 0.48 | -0.11 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 70.00 | 0.76 | 1.26 | 0.95 | 0.00 | 0.00% | 0 | 40 | 0.49 | -0.13 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 71.00 | 0.90 | 1.37 | 0.92 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.15 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 72.00 | 1.09 | 1.39 | 1.40 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.17 | 0.02 | -0.05 | 1/16/2025 | 1/21/2025 4:00:08 PM EST |
| 73.00 | 1.28 | 1.76 | 1.51 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.19 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 74.00 | 1.52 | 1.88 | 1.59 | 0.00 | 0.00% | 0 | 13 | 0.46 | -0.22 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 75.00 | 1.78 | 2.22 | 1.80 | 0.00 | 0.00% | 0 | 22 | 0.46 | -0.25 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 76.00 | 2.08 | 2.49 | 2.16 | 0.00 | 0.00% | 0 | 13 | 0.46 | -0.28 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 77.00 | 2.36 | 2.75 | 2.29 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.31 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 78.00 | 2.74 | 3.45 | % | 0 | 0 | 0.47 | -0.34 | 0.03 | -0.06 | 1/21/2025 4:00:08 PM EST | |||
| 79.00 | 3.15 | 4.00 | 2.85 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.37 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 80.00 | 3.55 | 4.30 | 3.59 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.41 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 81.00 | 4.00 | 4.60 | 4.71 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.44 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 82.00 | 4.50 | 4.95 | % | 0 | 0 | 0.44 | -0.48 | 0.04 | -0.06 | 1/21/2025 4:00:08 PM EST | |||
| 83.00 | 5.00 | 5.65 | 5.60 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.51 | 0.04 | -0.06 | 1/16/2025 | 1/21/2025 4:00:08 PM EST |
| 84.00 | 5.60 | 6.25 | % | 0 | 0 | 0.45 | -0.55 | 0.04 | -0.06 | 1/21/2025 4:00:08 PM EST | |||
| 85.00 | 6.20 | 6.75 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.58 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 86.00 | 6.50 | 7.45 | % | 0 | 0 | 0.73 | -0.62 | 0.04 | -0.06 | 1/21/2025 4:00:08 PM EST | |||
| 87.00 | 7.50 | 9.05 | % | 0 | 0 | 0.53 | -0.65 | 0.03 | -0.06 | 1/21/2025 4:00:08 PM EST | |||
| 88.00 | 8.20 | 8.70 | 9.11 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.68 | 0.03 | -0.06 | 1/16/2025 | 1/21/2025 4:00:08 PM EST |
| 89.00 | 8.90 | 9.30 | % | 0 | 0 | 0.79 | -0.71 | 0.03 | -0.05 | 1/21/2025 4:00:08 PM EST | |||
| 90.00 | 9.65 | 11.80 | % | 0 | 0 | 0.52 | -0.74 | 0.03 | -0.05 | 1/21/2025 4:00:08 PM EST | |||
| 95.00 | 12.75 | 14.80 | % | 0 | 0 | 0.56 | -0.86 | 0.02 | -0.04 | 1/21/2025 4:00:08 PM EST | |||
| 100.00 | 18.40 | 18.80 | % | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.02 | 1/21/2025 4:00:08 PM EST | |||
| 105.00 | 23.25 | 24.55 | % | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.01 | 1/21/2025 4:00:08 PM EST | |||
| 110.00 | 26.40 | 28.95 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:08 PM EST | |||
| 115.00 | 32.30 | 35.15 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST |