Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $235.53 as of 2/16/2026 2:33:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 118.85 | 122.35 | 120.60 | % | 1.05 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 120.00 | 113.90 | 117.20 | 115.55 | % | 0.96 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 125.00 | 109.00 | 112.80 | 110.90 | % | 0.89 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 130.00 | 104.00 | 107.70 | 105.85 | 107.75 | 0.00 | 0.00% | 0.81 | 0 | 4 | 1.67 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:04 PM EST |
| 135.00 | 99.00 | 102.90 | 100.95 | % | 0.75 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 140.00 | 94.00 | 98.00 | 96.00 | % | 0.69 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 145.00 | 89.00 | 92.25 | 90.63 | % | 0.63 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 150.00 | 84.10 | 87.30 | 85.70 | 98.89 | 0.00 | 0.00% | 0.57 | 0 | 9 | 1.33 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:04 PM EST |
| 155.00 | 79.10 | 82.45 | 80.78 | % | 0.52 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 160.00 | 74.15 | 77.10 | 75.63 | 54.44 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.14 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 165.00 | 69.30 | 72.60 | 70.95 | % | 0.43 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 170.00 | 64.40 | 68.30 | 66.35 | 61.60 | 0.00 | 0.00% | 0.39 | 0 | 8 | 1.03 | 0.99 | 0.00 | -0.02 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 175.00 | 59.55 | 63.00 | 61.28 | 59.13 | 0.00 | 0.00% | 0.35 | 0 | 7 | 1.03 | 0.98 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 180.00 | 54.80 | 58.25 | 56.53 | 69.91 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.98 | 0.96 | 0.00 | -0.06 | 1/30/2026 | 2/13/2026 4:00:04 PM EST |
| 185.00 | 50.15 | 53.05 | 51.60 | 50.30 | 0.00 | 0.00% | 0.28 | 0 | 23 | 0.89 | 0.95 | 0.00 | -0.09 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 190.00 | 45.70 | 48.75 | 47.23 | 45.35 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.67 | 0.92 | 0.00 | -0.12 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 195.00 | 41.05 | 44.40 | 42.73 | 26.80 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.66 | 0.90 | 0.00 | -0.15 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 200.00 | 36.65 | 40.10 | 38.38 | 43.00 | +5.00 | +13.16% | 0.19 | 5 | 30 | 0.66 | 0.87 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 205.00 | 32.75 | 35.40 | 34.08 | 35.67 | +0.97 | +2.80% | 0.17 | 2 | 17 | 0.65 | 0.83 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 210.00 | 29.05 | 30.90 | 29.98 | 29.79 | -4.71 | -13.66% | 0.14 | 1 | 68 | 0.64 | 0.79 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 215.00 | 25.90 | 27.05 | 26.48 | 28.85 | +1.85 | +6.86% | 0.12 | 16 | 90 | 0.65 | 0.75 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 220.00 | 21.65 | 23.55 | 22.60 | 26.00 | +9.77 | +60.20% | 0.10 | 1 | 69 | 0.62 | 0.70 | 0.01 | -0.29 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 225.00 | 18.40 | 20.70 | 19.55 | 21.84 | +1.74 | +8.66% | 0.09 | 3 | 57 | 0.62 | 0.65 | 0.01 | -0.31 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 230.00 | 16.45 | 17.40 | 16.93 | 17.60 | +2.25 | +14.66% | 0.07 | 14 | 129 | 0.64 | 0.59 | 0.01 | -0.32 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 235.00 | 13.85 | 14.65 | 14.25 | 14.35 | -0.10 | -0.70% | 0.06 | 162 | 62 | 0.63 | 0.53 | 0.01 | -0.33 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 240.00 | 11.65 | 12.40 | 12.03 | 11.60 | +0.13 | +1.14% | 0.05 | 43 | 98 | 0.62 | 0.48 | 0.01 | -0.33 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 245.00 | 9.15 | 10.15 | 9.65 | 9.65 | -0.72 | -6.95% | 0.04 | 10 | 69 | 0.61 | 0.42 | 0.01 | -0.32 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 250.00 | 7.80 | 8.65 | 8.23 | 7.75 | -0.75 | -8.83% | 0.03 | 55 | 92 | 0.62 | 0.37 | 0.01 | -0.31 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 255.00 | 6.30 | 6.85 | 6.58 | 6.29 | +0.29 | +4.84% | 0.03 | 12 | 61 | 0.61 | 0.32 | 0.01 | -0.29 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 260.00 | 4.80 | 5.65 | 5.23 | 5.90 | +1.10 | +22.92% | 0.02 | 33 | 44 | 0.60 | 0.27 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 265.00 | 3.75 | 4.55 | 4.15 | 4.20 | -0.80 | -16.00% | 0.02 | 17 | 34 | 0.60 | 0.23 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 270.00 | 3.20 | 3.65 | 3.43 | 3.43 | +1.30 | +61.04% | 0.01 | 63 | 76 | 0.61 | 0.19 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 275.00 | 2.24 | 3.30 | 2.77 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.61 | 0.16 | 0.01 | -0.19 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 280.00 | 1.65 | 2.97 | 2.31 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.62 | 0.13 | 0.01 | -0.17 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 285.00 | 1.56 | 2.52 | 2.04 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | 0.10 | 0.01 | -0.14 | 2/2/2026 | 2/13/2026 4:00:04 PM EST |
| 290.00 | 1.27 | 1.97 | 1.62 | 1.62 | +0.02 | +1.25% | 0.01 | 25 | 11 | 0.64 | 0.08 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 295.00 | 0.99 | 1.85 | 1.42 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.07 | 0.00 | -0.10 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 300.00 | 0.72 | 1.27 | 1.00 | 1.00 | -0.03 | -2.92% | 0.00 | 9 | 50 | 0.64 | 0.05 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 305.00 | 0.49 | 1.46 | 0.98 | 1.10 | -0.54 | -32.93% | 0.00 | 1 | 25 | 0.66 | 0.04 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 310.00 | 0.04 | 0.95 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.57 | 0.03 | 0.00 | -0.05 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 320.00 | 0.03 | 1.55 | 0.79 | 0.50 | -0.43 | -46.24% | 0.00 | 30 | 9 | 0.66 | 0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 1.32 | 0.66 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.01 | 0.00 | -0.02 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 2.40 | 1.20 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.07 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 2/13/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.77 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.24 | 1.12 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 1.73 | 0.87 | 1.07 | +0.57 | +114.00% | 0.01 | 3 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 1.16 | 0.58 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 1.62 | 0.81 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.10 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 165.00 | 0.14 | 0.93 | 0.54 | 0.42 | +0.41 | +4,100.00% | 0.00 | 4 | 9 | 0.79 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 2.55 | 1.28 | 2.69 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.08 | -0.01 | 0.00 | -0.02 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 175.00 | 0.10 | 1.38 | 0.74 | 0.67 | -0.85 | -55.93% | 0.00 | 2 | 10 | 0.70 | -0.02 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 180.00 | 0.78 | 1.96 | 1.37 | 1.18 | +0.03 | +2.61% | 0.01 | 2 | 56 | 0.78 | -0.04 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 185.00 | 0.83 | 1.60 | 1.22 | 1.23 | -0.42 | -25.46% | 0.01 | 25 | 28 | 0.70 | -0.05 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 190.00 | 1.31 | 2.05 | 1.68 | 1.58 | -0.52 | -24.77% | 0.01 | 8 | 51 | 0.70 | -0.08 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 195.00 | 1.78 | 2.58 | 2.18 | 2.10 | -0.69 | -24.74% | 0.01 | 1 | 68 | 0.68 | -0.10 | 0.00 | -0.15 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 200.00 | 2.50 | 3.15 | 2.83 | 2.80 | -0.57 | -16.92% | 0.01 | 32 | 185 | 0.67 | -0.13 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 205.00 | 2.81 | 4.25 | 3.53 | 3.30 | -1.36 | -29.19% | 0.02 | 1 | 221 | 0.65 | -0.17 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 210.00 | 4.15 | 5.10 | 4.63 | 4.87 | -0.83 | -14.57% | 0.02 | 15 | 175 | 0.65 | -0.21 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 215.00 | 5.55 | 6.45 | 6.00 | 5.95 | -1.35 | -18.50% | 0.03 | 57 | 29 | 0.65 | -0.25 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 220.00 | 7.25 | 8.05 | 7.65 | 7.74 | +0.32 | +4.32% | 0.03 | 23 | 33 | 0.65 | -0.30 | 0.01 | -0.29 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 225.00 | 8.95 | 9.85 | 9.40 | 9.50 | -0.70 | -6.87% | 0.04 | 21 | 36 | 0.64 | -0.35 | 0.01 | -0.31 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 230.00 | 11.00 | 11.95 | 11.48 | 11.81 | -0.95 | -7.45% | 0.05 | 21 | 71 | 0.63 | -0.41 | 0.01 | -0.32 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 235.00 | 13.30 | 14.35 | 13.83 | 12.50 | -3.52 | -21.98% | 0.06 | 4 | 32 | 0.63 | -0.47 | 0.01 | -0.33 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 240.00 | 15.85 | 17.35 | 16.60 | 14.85 | -1.70 | -10.28% | 0.07 | 30 | 18 | 0.63 | -0.52 | 0.01 | -0.33 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 245.00 | 18.40 | 19.95 | 19.18 | 19.35 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.61 | -0.58 | 0.01 | -0.32 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 250.00 | 21.90 | 23.90 | 22.90 | 20.60 | -22.25 | -51.93% | 0.09 | 12 | 4 | 0.63 | -0.63 | 0.01 | -0.31 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 255.00 | 24.85 | 27.25 | 26.05 | 25.05 | -7.88 | -23.93% | 0.10 | 5 | 0 | 0.61 | -0.68 | 0.01 | -0.29 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 260.00 | 28.35 | 31.05 | 29.70 | % | 0.11 | 0 | 0 | 0.60 | -0.73 | 0.01 | -0.27 | 2/13/2026 4:00:04 PM EST | |||
| 265.00 | 32.35 | 35.05 | 33.70 | 32.25 | % | 0.13 | 12 | 0 | 0.60 | -0.77 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 270.00 | 36.55 | 39.45 | 38.00 | 41.23 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.61 | -0.81 | 0.01 | -0.22 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 275.00 | 40.90 | 43.80 | 42.35 | 42.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.61 | -0.84 | 0.01 | -0.19 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 280.00 | 44.95 | 48.10 | 46.53 | % | 0.17 | 0 | 0 | 0.57 | -0.87 | 0.01 | -0.17 | 2/13/2026 4:00:04 PM EST | |||
| 285.00 | 49.55 | 52.95 | 51.25 | % | 0.18 | 0 | 0 | 0.76 | -0.90 | 0.01 | -0.14 | 2/13/2026 4:00:04 PM EST | |||
| 290.00 | 54.30 | 57.35 | 55.83 | % | 0.19 | 0 | 0 | 0.74 | -0.92 | 0.00 | -0.12 | 2/13/2026 4:00:04 PM EST | |||
| 295.00 | 59.10 | 62.30 | 60.70 | 61.16 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.80 | -0.93 | 0.00 | -0.10 | 1/27/2026 | 2/13/2026 4:00:04 PM EST |
| 300.00 | 64.15 | 67.20 | 65.68 | 65.78 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.85 | -0.95 | 0.00 | -0.08 | 1/27/2026 | 2/13/2026 4:00:04 PM EST |
| 305.00 | 68.50 | 72.00 | 70.25 | % | 0.23 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.07 | 2/13/2026 4:00:04 PM EST | |||
| 310.00 | 73.55 | 76.85 | 75.20 | 74.85 | % | 0.24 | 2 | 0 | 0.86 | -0.97 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 320.00 | 83.75 | 86.75 | 85.25 | % | 0.27 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.03 | 2/13/2026 4:00:04 PM EST | |||
| 330.00 | 93.15 | 96.55 | 94.85 | % | 0.29 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 2/13/2026 4:00:04 PM EST | |||
| 340.00 | 103.55 | 106.55 | 105.05 | % | 0.31 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST |