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 | 36.35 | 37.10 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 50.00 | 31.30 | 32.05 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 55.00 | 25.30 | 27.00 | 19.45 | 0.00 | 0.00% | 0 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:08 PM EST |
| 60.00 | 21.35 | 22.20 | 15.15 | 0.00 | 0.00% | 0 | 6 | 1.57 | 0.99 | 0.00 | -0.03 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 61.00 | 20.40 | 21.20 | 16.00 | 0.00 | 0.00% | 0 | 11 | 1.86 | 0.98 | 0.00 | -0.03 | 1/15/2025 | 1/21/2025 4:00:08 PM EST |
| 62.00 | 18.95 | 20.20 | % | 0 | 0 | 1.76 | 0.98 | 0.00 | -0.04 | 1/21/2025 4:00:08 PM EST | |||
| 63.00 | 18.20 | 19.15 | % | 0 | 0 | 1.67 | 0.97 | 0.01 | -0.04 | 1/21/2025 4:00:08 PM EST | |||
| 64.00 | 17.15 | 18.20 | 13.20 | 0.00 | 0.00% | 0 | 5 | 1.33 | 0.96 | 0.01 | -0.05 | 1/15/2025 | 1/21/2025 4:00:08 PM EST |
| 65.00 | 16.15 | 17.30 | 10.25 | 0.00 | 0.00% | 0 | 24 | 1.56 | 0.95 | 0.01 | -0.05 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 66.00 | 15.20 | 16.35 | % | 0 | 0 | 1.53 | 0.94 | 0.01 | -0.06 | 1/21/2025 4:00:08 PM EST | |||
| 67.00 | 14.75 | 15.25 | 13.95 | 0.00 | 0.00% | 0 | 103 | 1.49 | 0.92 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 68.00 | 13.55 | 14.35 | % | 0 | 0 | 1.42 | 0.91 | 0.01 | -0.07 | 1/21/2025 4:00:08 PM EST | |||
| 69.00 | 12.65 | 13.60 | % | 0 | 0 | 1.40 | 0.90 | 0.01 | -0.08 | 1/21/2025 4:00:08 PM EST | |||
| 70.00 | 10.55 | 12.45 | 8.85 | 0.00 | 0.00% | 0 | 59 | 1.36 | 0.89 | 0.02 | -0.08 | 1/8/2025 | 1/21/2025 4:00:08 PM EST |
| 71.00 | 10.95 | 12.70 | 11.67 | 0.00 | 0.00% | 0 | 30 | 0.83 | 0.87 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 72.00 | 9.35 | 13.50 | 10.49 | 0.00 | 0.00% | 0 | 18 | 1.25 | 0.85 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 73.00 | 9.20 | 9.70 | 8.35 | 0.00 | 0.00% | 0 | 36 | 1.15 | 0.83 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 74.00 | 7.15 | 9.75 | 7.75 | 0.00 | 0.00% | 0 | 83 | 1.15 | 0.80 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 75.00 | 6.60 | 8.25 | 8.30 | 0.00 | 0.00% | 0 | 128 | 1.14 | 0.78 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 75.50 | 6.70 | 12.00 | % | 0 | 0 | 0.60 | 0.76 | 0.03 | -0.11 | 1/21/2025 4:00:08 PM EST | |||
| 76.00 | 5.85 | 8.25 | 6.35 | 0.00 | 0.00% | 0 | 79 | 1.15 | 0.75 | 0.03 | -0.11 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 76.50 | 6.35 | 7.15 | 6.75 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.73 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 77.00 | 5.55 | 7.35 | 6.70 | 0.00 | 0.00% | 0 | 88 | 0.45 | 0.72 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 77.50 | 4.80 | 6.30 | % | 0 | 0 | 1.09 | 0.70 | 0.03 | -0.11 | 1/21/2025 4:00:08 PM EST | |||
| 78.00 | 4.95 | 5.75 | 5.05 | 0.00 | 0.00% | 0 | 124 | 1.01 | 0.68 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 79.00 | 3.65 | 5.20 | 4.45 | 0.00 | 0.00% | 0 | 52 | 1.01 | 0.64 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 80.00 | 4.25 | 5.30 | 4.76 | 0.00 | 0.00% | 0 | 96 | 0.54 | 0.60 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 81.00 | 3.75 | 4.05 | 4.35 | 0.00 | 0.00% | 0 | 43 | 0.49 | 0.56 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 82.00 | 3.25 | 3.50 | 3.62 | 0.00 | 0.00% | 0 | 271 | 0.49 | 0.52 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 83.00 | 2.76 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 122 | 0.50 | 0.48 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 84.00 | 2.11 | 2.93 | 2.55 | 0.00 | 0.00% | 0 | 39 | 0.49 | 0.43 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 85.00 | 1.85 | 2.52 | 2.51 | 0.00 | 0.00% | 0 | 232 | 0.49 | 0.39 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 86.00 | 1.62 | 1.89 | 2.10 | 0.00 | 0.00% | 0 | 108 | 0.47 | 0.35 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 87.00 | 1.30 | 1.88 | 1.20 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.31 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 88.00 | 1.05 | 1.36 | 1.47 | 0.00 | 0.00% | 0 | 420 | 0.47 | 0.27 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 89.00 | 0.92 | 1.34 | 1.25 | 0.00 | 0.00% | 0 | 44 | 0.49 | 0.24 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 90.00 | 0.58 | 1.13 | 1.10 | 0.00 | 0.00% | 0 | 127 | 0.47 | 0.20 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 91.00 | 0.44 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.17 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 95.00 | 0.10 | 0.43 | 0.32 | 0.00 | 0.00% | 0 | 69 | 0.46 | 0.09 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 100.00 | 0.05 | 0.27 | 0.14 | 0.00 | 0.00% | 0 | 115 | 0.51 | 0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 105.00 | 0.01 | 0.19 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:08 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 115.00 | 0.00 | 4.30 | % | 0 | 0 | 1.58 | 0.00 | 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 | 2.52 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 50.00 | 0.00 | 4.30 | 0.08 | 0.00 | 0.00% | 0 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:08 PM EST |
| 55.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 51 | 1.95 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:08 PM EST |
| 60.00 | 0.00 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 8 | 0.85 | -0.01 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 4:00:08 PM EST |
| 61.00 | 0.00 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.02 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 4:00:08 PM EST |
| 62.00 | 0.00 | 0.17 | 0.84 | 0.00 | 0.00% | 0 | 12 | 0.74 | -0.02 | 0.00 | -0.04 | 12/31/2024 | 1/21/2025 4:00:08 PM EST |
| 63.00 | 0.03 | 0.21 | 0.12 | 0.00 | 0.00% | 0 | 17 | 0.73 | -0.03 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 64.00 | 0.05 | 0.24 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.62 | -0.04 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 65.00 | 0.06 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 857 | 0.61 | -0.05 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 66.00 | 0.07 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 12 | 0.58 | -0.06 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 67.00 | 0.05 | 0.32 | 1.15 | 0.00 | 0.00% | 0 | 61 | 0.55 | -0.08 | 0.01 | -0.07 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 68.00 | 0.01 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 37 | 0.55 | -0.09 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 69.00 | 0.19 | 0.41 | 0.32 | 0.00 | 0.00% | 0 | 743 | 0.53 | -0.10 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 70.00 | 0.31 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 91 | 0.57 | -0.11 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 71.00 | 0.45 | 0.58 | 0.69 | 0.00 | 0.00% | 0 | 61 | 0.54 | -0.13 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 72.00 | 0.33 | 0.77 | 0.55 | 0.00 | 0.00% | 0 | 49 | 0.52 | -0.15 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 73.00 | 0.55 | 0.97 | 0.62 | 0.00 | 0.00% | 0 | 141 | 0.53 | -0.17 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 74.00 | 0.81 | 1.34 | 0.80 | 0.00 | 0.00% | 0 | 139 | 0.56 | -0.20 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 75.00 | 1.02 | 1.34 | 0.96 | 0.00 | 0.00% | 0 | 107 | 0.54 | -0.22 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 75.50 | 0.97 | 1.49 | 1.33 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.24 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 76.00 | 1.01 | 1.68 | 1.18 | 0.00 | 0.00% | 0 | 43 | 0.52 | -0.25 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 76.50 | 1.27 | 1.68 | % | 0 | 0 | 0.52 | -0.27 | 0.03 | -0.11 | 1/21/2025 4:00:08 PM EST | |||
| 77.00 | 1.54 | 1.87 | 1.40 | 0.00 | 0.00% | 0 | 58 | 0.53 | -0.28 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 77.50 | 1.42 | 2.01 | 1.91 | 0.00 | 0.00% | 0 | 7 | 0.51 | -0.30 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 78.00 | 1.67 | 2.30 | 2.10 | 0.00 | 0.00% | 0 | 33 | 0.52 | -0.32 | 0.04 | -0.12 | 1/16/2025 | 1/21/2025 4:00:08 PM EST |
| 79.00 | 2.18 | 2.73 | 2.06 | 0.00 | 0.00% | 0 | 17 | 0.54 | -0.36 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 80.00 | 2.43 | 2.92 | 2.37 | 0.00 | 0.00% | 0 | 82 | 0.51 | -0.40 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 81.00 | 3.05 | 3.35 | 2.91 | 0.00 | 0.00% | 0 | 191 | 0.52 | -0.44 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 82.00 | 3.55 | 3.85 | 3.35 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.48 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 83.00 | 3.95 | 4.40 | 3.85 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.52 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 84.00 | 4.30 | 6.25 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.57 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 85.00 | 4.20 | 7.10 | 5.05 | 0.00 | 0.00% | 0 | 6 | 0.98 | -0.61 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 86.00 | 6.05 | 7.70 | 7.50 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.65 | 0.04 | -0.11 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 87.00 | 4.10 | 9.10 | % | 0 | 0 | 1.03 | -0.69 | 0.04 | -0.10 | 1/21/2025 4:00:08 PM EST | |||
| 88.00 | 6.00 | 9.15 | % | 0 | 0 | 1.01 | -0.73 | 0.04 | -0.10 | 1/21/2025 4:00:08 PM EST | |||
| 89.00 | 7.15 | 10.60 | 9.50 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.76 | 0.04 | -0.09 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 90.00 | 8.90 | 12.10 | % | 0 | 0 | 1.04 | -0.80 | 0.03 | -0.08 | 1/21/2025 4:00:08 PM EST | |||
| 91.00 | 9.45 | 10.35 | % | 0 | 0 | 1.01 | -0.83 | 0.03 | -0.07 | 1/21/2025 4:00:08 PM EST | |||
| 95.00 | 13.35 | 15.30 | % | 0 | 0 | 0.96 | -0.91 | 0.02 | -0.05 | 1/21/2025 4:00:08 PM EST | |||
| 100.00 | 17.80 | 18.75 | % | 0 | 0 | 1.16 | -0.97 | 0.01 | -0.02 | 1/21/2025 4:00:08 PM EST | |||
| 105.00 | 22.90 | 26.05 | % | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:08 PM EST | |||
| 110.00 | 26.70 | 30.60 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 115.00 | 32.55 | 37.30 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST |