Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $245.01 as of 1/30/2026 6:35:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 107.30 | 110.90 | 109.10 | % | 0.87 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:08 PM EST | |||
| 130.00 | 102.30 | 105.60 | 103.95 | % | 0.80 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:08 PM EST | |||
| 135.00 | 97.35 | 101.00 | 99.18 | % | 0.73 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:08 PM EST | |||
| 140.00 | 92.50 | 96.05 | 94.28 | % | 0.67 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:08 PM EST | |||
| 145.00 | 87.60 | 91.05 | 89.33 | % | 0.62 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 1/30/2026 4:00:08 PM EST | |||
| 150.00 | 82.65 | 86.25 | 84.45 | % | 0.56 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 1/30/2026 4:00:08 PM EST | |||
| 155.00 | 77.80 | 81.35 | 79.58 | % | 0.51 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 1/30/2026 4:00:08 PM EST | |||
| 160.00 | 73.00 | 76.60 | 74.80 | % | 0.47 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.03 | 1/30/2026 4:00:08 PM EST | |||
| 165.00 | 68.25 | 71.60 | 69.93 | % | 0.42 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.04 | 1/30/2026 4:00:08 PM EST | |||
| 170.00 | 63.60 | 67.25 | 65.43 | % | 0.38 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.06 | 1/30/2026 4:00:08 PM EST | |||
| 175.00 | 58.90 | 62.00 | 60.45 | % | 0.35 | 0 | 0 | 0.74 | 0.94 | 0.00 | -0.07 | 1/30/2026 4:00:08 PM EST | |||
| 180.00 | 54.45 | 57.35 | 55.90 | % | 0.31 | 0 | 0 | 0.58 | 0.93 | 0.00 | -0.09 | 1/30/2026 4:00:08 PM EST | |||
| 185.00 | 50.05 | 52.95 | 51.50 | % | 0.28 | 0 | 0 | 0.59 | 0.90 | 0.00 | -0.10 | 1/30/2026 4:00:08 PM EST | |||
| 190.00 | 45.75 | 48.65 | 47.20 | % | 0.25 | 0 | 0 | 0.59 | 0.88 | 0.00 | -0.12 | 1/30/2026 4:00:08 PM EST | |||
| 195.00 | 41.55 | 44.85 | 43.20 | % | 0.22 | 0 | 0 | 0.59 | 0.85 | 0.01 | -0.14 | 1/30/2026 4:00:08 PM EST | |||
| 200.00 | 37.55 | 40.70 | 39.13 | % | 0.20 | 0 | 0 | 0.58 | 0.82 | 0.01 | -0.15 | 1/30/2026 4:00:08 PM EST | |||
| 205.00 | 33.75 | 36.90 | 35.33 | % | 0.17 | 0 | 0 | 0.57 | 0.78 | 0.01 | -0.17 | 1/30/2026 4:00:08 PM EST | |||
| 210.00 | 30.20 | 33.35 | 31.78 | % | 0.15 | 0 | 0 | 0.57 | 0.74 | 0.01 | -0.19 | 1/30/2026 4:00:08 PM EST | |||
| 215.00 | 27.75 | 30.05 | 28.90 | 27.85 | % | 0.13 | 2 | 0 | 0.59 | 0.70 | 0.01 | -0.20 | 1/30/2026 | 1/30/2026 4:00:08 PM EST | |
| 220.00 | 24.60 | 27.00 | 25.80 | 32.13 | % | 0.12 | 1 | 0 | 0.58 | 0.66 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 4:00:08 PM EST | |
| 225.00 | 20.90 | 24.25 | 22.58 | 26.30 | % | 0.10 | 4 | 0 | 0.57 | 0.62 | 0.01 | -0.22 | 1/30/2026 | 1/30/2026 4:00:08 PM EST | |
| 230.00 | 18.80 | 21.70 | 20.25 | % | 0.09 | 0 | 0 | 0.58 | 0.58 | 0.01 | -0.23 | 1/30/2026 4:00:08 PM EST | |||
| 235.00 | 16.40 | 19.40 | 17.90 | 18.18 | % | 0.08 | 1 | 0 | 0.58 | 0.53 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 4:00:08 PM EST | |
| 240.00 | 14.25 | 17.25 | 15.75 | 18.20 | -3.30 | -15.35% | 0.07 | 1 | 26 | 0.58 | 0.49 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 4:00:08 PM EST |
| 245.00 | 12.30 | 15.40 | 13.85 | 13.88 | -6.47 | -31.80% | 0.06 | 12 | 2 | 0.58 | 0.45 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 4:00:08 PM EST |
| 250.00 | 10.70 | 13.65 | 12.18 | 13.83 | -3.57 | -20.52% | 0.05 | 7 | 17 | 0.58 | 0.41 | 0.01 | -0.22 | 1/30/2026 | 1/30/2026 4:00:08 PM EST |
| 255.00 | 9.35 | 12.10 | 10.73 | % | 0.04 | 0 | 0 | 0.59 | 0.37 | 0.01 | -0.22 | 1/30/2026 4:00:08 PM EST | |||
| 260.00 | 8.00 | 10.70 | 9.35 | 14.65 | % | 0.04 | 2 | 0 | 0.59 | 0.34 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 4:00:08 PM EST | |
| 265.00 | 6.85 | 9.50 | 8.18 | % | 0.03 | 0 | 0 | 0.59 | 0.30 | 0.01 | -0.20 | 1/30/2026 4:00:08 PM EST | |||
| 270.00 | 5.75 | 8.40 | 7.08 | 11.50 | +3.02 | +35.62% | 0.03 | 1 | 1 | 0.59 | 0.27 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 4:00:08 PM EST |
| 275.00 | 4.00 | 7.45 | 5.73 | % | 0.02 | 0 | 0 | 0.57 | 0.24 | 0.01 | -0.18 | 1/30/2026 4:00:08 PM EST | |||
| 280.00 | 4.05 | 6.70 | 5.38 | 9.00 | +2.02 | +28.94% | 0.02 | 1 | 1 | 0.59 | 0.21 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 4:00:08 PM EST |
| 285.00 | 3.40 | 5.95 | 4.68 | 6.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.60 | 0.19 | 0.01 | -0.16 | 1/29/2026 | 1/30/2026 4:00:08 PM EST |
| 290.00 | 3.20 | 5.40 | 4.30 | 5.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.17 | 0.01 | -0.14 | 1/29/2026 | 1/30/2026 4:00:08 PM EST |
| 295.00 | 1.72 | 4.90 | 3.31 | % | 0.01 | 0 | 0 | 0.58 | 0.15 | 0.00 | -0.13 | 1/30/2026 4:00:08 PM EST | |||
| 300.00 | 1.66 | 4.50 | 3.08 | % | 0.01 | 0 | 0 | 0.61 | 0.13 | 0.00 | -0.12 | 1/30/2026 4:00:08 PM EST | |||
| 305.00 | 1.07 | 4.15 | 2.61 | % | 0.01 | 0 | 0 | 0.59 | 0.11 | 0.00 | -0.11 | 1/30/2026 4:00:08 PM EST | |||
| 310.00 | 0.67 | 3.60 | 2.14 | % | 0.01 | 0 | 0 | 0.58 | 0.10 | 0.00 | -0.10 | 1/30/2026 4:00:08 PM EST | |||
| 320.00 | 1.05 | 3.40 | 2.23 | % | 0.01 | 0 | 0 | 0.64 | 0.07 | 0.00 | -0.08 | 1/30/2026 4:00:08 PM EST | |||
| 330.00 | 0.15 | 3.05 | 1.60 | % | 0.00 | 0 | 0 | 0.60 | 0.05 | 0.00 | -0.06 | 1/30/2026 4:00:08 PM EST | |||
| 340.00 | 0.01 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.05 | 1/30/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 1/30/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 1/30/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 1/30/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.02 | 1/30/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.02 | 1/30/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.03 | 1/30/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.03 | 1/30/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.82 | -0.03 | 0.00 | -0.04 | 1/30/2026 4:00:08 PM EST | |||
| 170.00 | 0.02 | 2.65 | 1.34 | % | 0.01 | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.06 | 1/30/2026 4:00:08 PM EST | |||
| 175.00 | 0.87 | 3.05 | 1.96 | 1.48 | % | 0.01 | 1 | 0 | 0.64 | -0.06 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:08 PM EST | |
| 180.00 | 0.74 | 2.45 | 1.60 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.07 | 0.00 | -0.09 | 1/29/2026 | 1/30/2026 4:00:08 PM EST |
| 185.00 | 0.97 | 3.20 | 2.09 | % | 0.01 | 0 | 0 | 0.55 | -0.10 | 0.00 | -0.10 | 1/30/2026 4:00:08 PM EST | |||
| 190.00 | 2.76 | 3.90 | 3.33 | 2.48 | % | 0.02 | 1 | 0 | 0.59 | -0.12 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 4:00:08 PM EST | |
| 195.00 | 3.55 | 4.65 | 4.10 | % | 0.02 | 0 | 0 | 0.59 | -0.15 | 0.01 | -0.14 | 1/30/2026 4:00:08 PM EST | |||
| 200.00 | 4.70 | 5.90 | 5.30 | 5.20 | % | 0.03 | 3 | 0 | 0.59 | -0.18 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 4:00:08 PM EST | |
| 205.00 | 4.70 | 7.15 | 5.93 | 5.39 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.56 | -0.22 | 0.01 | -0.17 | 1/29/2026 | 1/30/2026 4:00:08 PM EST |
| 210.00 | 7.15 | 8.00 | 7.58 | 6.96 | +0.57 | +8.92% | 0.04 | 1 | 6 | 0.57 | -0.26 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 4:00:08 PM EST |
| 215.00 | 8.10 | 11.00 | 9.55 | 6.55 | -1.10 | -14.38% | 0.04 | 3 | 39 | 0.58 | -0.30 | 0.01 | -0.20 | 1/30/2026 | 1/30/2026 4:00:08 PM EST |
| 220.00 | 10.40 | 12.85 | 11.63 | 10.10 | +1.15 | +12.85% | 0.05 | 4 | 16 | 0.58 | -0.34 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 4:00:08 PM EST |
| 225.00 | 12.40 | 14.70 | 13.55 | 11.45 | % | 0.06 | 3 | 0 | 0.57 | -0.38 | 0.01 | -0.22 | 1/30/2026 | 1/30/2026 4:00:08 PM EST | |
| 230.00 | 14.40 | 16.95 | 15.68 | 13.19 | -0.30 | -2.23% | 0.07 | 3 | 11 | 0.57 | -0.42 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 4:00:08 PM EST |
| 235.00 | 17.15 | 19.70 | 18.43 | 12.57 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.57 | -0.47 | 0.01 | -0.23 | 1/29/2026 | 1/30/2026 4:00:08 PM EST |
| 240.00 | 19.90 | 22.55 | 21.23 | 19.27 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | -0.51 | 0.01 | -0.23 | 1/29/2026 | 1/30/2026 4:00:08 PM EST |
| 245.00 | 22.90 | 25.50 | 24.20 | 15.97 | -3.53 | -18.11% | 0.10 | 1 | 1 | 0.57 | -0.55 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 4:00:08 PM EST |
| 250.00 | 26.20 | 28.70 | 27.45 | 18.40 | % | 0.11 | 1 | 0 | 0.57 | -0.59 | 0.01 | -0.22 | 1/30/2026 | 1/30/2026 4:00:08 PM EST | |
| 255.00 | 29.70 | 32.90 | 31.30 | % | 0.12 | 0 | 0 | 0.58 | -0.63 | 0.01 | -0.22 | 1/30/2026 4:00:08 PM EST | |||
| 260.00 | 33.20 | 36.60 | 34.90 | % | 0.13 | 0 | 0 | 0.59 | -0.66 | 0.01 | -0.21 | 1/30/2026 4:00:08 PM EST | |||
| 265.00 | 37.15 | 40.25 | 38.70 | % | 0.15 | 0 | 0 | 0.59 | -0.70 | 0.01 | -0.20 | 1/30/2026 4:00:08 PM EST | |||
| 270.00 | 40.85 | 44.20 | 42.53 | % | 0.16 | 0 | 0 | 0.58 | -0.73 | 0.01 | -0.19 | 1/30/2026 4:00:08 PM EST | |||
| 275.00 | 44.95 | 48.15 | 46.55 | % | 0.17 | 0 | 0 | 0.59 | -0.76 | 0.01 | -0.18 | 1/30/2026 4:00:08 PM EST | |||
| 280.00 | 49.15 | 52.40 | 50.78 | % | 0.18 | 0 | 0 | 0.59 | -0.79 | 0.01 | -0.17 | 1/30/2026 4:00:08 PM EST | |||
| 285.00 | 53.50 | 56.60 | 55.05 | % | 0.19 | 0 | 0 | 0.59 | -0.81 | 0.01 | -0.16 | 1/30/2026 4:00:08 PM EST | |||
| 290.00 | 57.20 | 61.00 | 59.10 | % | 0.20 | 0 | 0 | 0.56 | -0.83 | 0.01 | -0.14 | 1/30/2026 4:00:08 PM EST | |||
| 295.00 | 61.50 | 65.50 | 63.50 | % | 0.22 | 0 | 0 | 0.55 | -0.85 | 0.00 | -0.13 | 1/30/2026 4:00:08 PM EST | |||
| 300.00 | 66.00 | 70.05 | 68.03 | % | 0.23 | 0 | 0 | 0.71 | -0.87 | 0.00 | -0.12 | 1/30/2026 4:00:08 PM EST | |||
| 305.00 | 70.85 | 74.70 | 72.78 | % | 0.24 | 0 | 0 | 0.72 | -0.89 | 0.00 | -0.11 | 1/30/2026 4:00:08 PM EST | |||
| 310.00 | 75.55 | 79.45 | 77.50 | % | 0.25 | 0 | 0 | 0.74 | -0.90 | 0.00 | -0.10 | 1/30/2026 4:00:08 PM EST | |||
| 320.00 | 85.75 | 89.00 | 87.38 | % | 0.27 | 0 | 0 | 0.77 | -0.93 | 0.00 | -0.08 | 1/30/2026 4:00:08 PM EST | |||
| 330.00 | 95.75 | 98.75 | 97.25 | % | 0.29 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.06 | 1/30/2026 4:00:08 PM EST | |||
| 340.00 | 105.00 | 108.65 | 106.83 | % | 0.31 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.05 | 1/30/2026 4:00:08 PM EST |