Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $86.02 as of 2/21/2025 8:47:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.85 | 43.85 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 50.00 | 34.90 | 39.15 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 55.00 | 30.20 | 33.30 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 60.00 | 25.15 | 28.25 | 20.60 | 0.00 | 0.00% | 0 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:09 PM EST |
| 63.00 | 22.10 | 23.95 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 64.00 | 21.15 | 23.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 65.00 | 20.45 | 22.05 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 66.00 | 19.25 | 20.85 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 67.00 | 18.50 | 20.10 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 68.00 | 17.45 | 18.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 69.00 | 16.40 | 18.05 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 70.00 | 15.50 | 17.15 | 16.65 | 0.00 | 0.00% | 0 | 8 | 0.91 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 71.00 | 14.65 | 15.90 | 12.40 | 0.00 | 0.00% | 0 | 17 | 0.80 | 0.99 | 0.01 | 0.00 | 2/7/2025 | 2/21/2025 4:00:09 PM EST |
| 72.00 | 13.95 | 15.00 | 8.90 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.98 | 0.01 | -0.01 | 2/3/2025 | 2/21/2025 4:00:09 PM EST |
| 73.00 | 12.95 | 14.05 | 12.10 | 0.00 | 0.00% | 0 | 40 | 0.80 | 0.97 | 0.01 | -0.01 | 1/31/2025 | 2/21/2025 4:00:09 PM EST |
| 74.00 | 11.85 | 12.85 | 11.00 | 0.00 | 0.00% | 0 | 27 | 0.63 | 0.96 | 0.01 | -0.02 | 1/31/2025 | 2/21/2025 4:00:09 PM EST |
| 75.00 | 10.85 | 11.65 | 11.27 | -0.68 | -5.69% | 5 | 37 | 0.50 | 0.94 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 76.00 | 9.95 | 10.95 | 7.41 | 0.00 | 0.00% | 0 | 33 | 0.56 | 0.93 | 0.02 | -0.03 | 2/14/2025 | 2/21/2025 4:00:09 PM EST |
| 77.00 | 9.20 | 9.75 | 11.64 | +3.96 | +51.57% | 2 | 31 | 0.51 | 0.91 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 77.50 | 8.60 | 9.75 | % | 0 | 0 | 0.57 | 0.89 | 0.02 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 78.00 | 8.30 | 8.85 | 10.40 | 0.00 | 0.00% | 0 | 45 | 0.49 | 0.88 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 79.00 | 6.75 | 7.85 | 9.30 | +4.98 | +115.28% | 10 | 11 | 0.47 | 0.85 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 80.00 | 6.40 | 7.95 | 6.99 | -3.58 | -33.87% | 51 | 219 | 0.53 | 0.81 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 81.00 | 5.90 | 7.35 | 6.10 | -1.12 | -15.52% | 3 | 44 | 0.58 | 0.77 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 82.00 | 4.25 | 5.40 | 5.35 | -1.40 | -20.75% | 2 | 35 | 0.36 | 0.73 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 83.00 | 4.45 | 4.65 | 4.51 | -3.69 | -45.00% | 5 | 56 | 0.43 | 0.68 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 84.00 | 2.86 | 4.90 | 3.81 | -1.99 | -34.31% | 17 | 79 | 0.52 | 0.62 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 85.00 | 2.92 | 3.55 | 3.40 | -1.87 | -35.49% | 40 | 180 | 0.41 | 0.57 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 86.00 | 2.50 | 3.20 | 2.86 | -1.79 | -38.50% | 26 | 200 | 0.43 | 0.51 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 87.00 | 2.18 | 2.30 | 2.18 | -1.62 | -42.64% | 50 | 80 | 0.41 | 0.45 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 88.00 | 1.49 | 1.97 | 1.88 | -1.10 | -36.92% | 358 | 350 | 0.41 | 0.40 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 89.00 | 1.31 | 1.55 | 1.48 | -1.33 | -47.34% | 30 | 289 | 0.40 | 0.34 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 90.00 | 1.00 | 1.26 | 1.13 | -1.04 | -47.93% | 125 | 263 | 0.40 | 0.29 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 91.00 | 0.70 | 1.00 | 0.88 | -0.91 | -50.84% | 50 | 273 | 0.38 | 0.24 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 92.00 | 0.50 | 0.95 | 0.73 | -0.79 | -51.98% | 74 | 112 | 0.38 | 0.20 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 93.00 | 0.38 | 0.75 | 0.57 | -0.47 | -45.20% | 5 | 89 | 0.40 | 0.16 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 94.00 | 0.26 | 0.44 | 0.46 | -0.56 | -54.91% | 414 | 139 | 0.37 | 0.13 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 95.00 | 0.20 | 0.32 | 0.32 | -0.37 | -53.63% | 250 | 224 | 0.39 | 0.10 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 96.00 | 0.11 | 0.25 | 0.28 | -0.29 | -50.88% | 2 | 40 | 0.37 | 0.08 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 97.00 | 0.02 | 0.18 | 0.16 | -0.19 | -54.29% | 32 | 81 | 0.36 | 0.06 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 98.00 | 0.02 | 2.62 | % | 0 | 0 | 1.06 | 0.04 | 0.02 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 99.00 | 0.00 | 0.49 | 0.22 | 0.00 | 0.00% | 0 | 19 | 0.42 | 0.03 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 100.00 | 0.05 | 0.09 | 0.05 | -0.11 | -68.75% | 48 | 381 | 0.40 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 105.00 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 110.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 115.00 | 0.00 | 2.52 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 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 | 4.25 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 50.00 | 0.00 | 4.25 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 55.00 | 0.00 | 4.30 | 0.36 | 0.00 | 0.00% | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:09 PM EST |
| 60.00 | 0.00 | 4.30 | 0.16 | 0.00 | 0.00% | 0 | 42 | 1.95 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 63.00 | 0.00 | 0.06 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 64.00 | 0.00 | 0.08 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 65.00 | 0.00 | 0.09 | 0.05 | -0.14 | -73.69% | 5 | 37 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 66.00 | 0.00 | 0.11 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 67.00 | 0.00 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 68.00 | 0.00 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 69.00 | 0.00 | 0.18 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.61 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 70.00 | 0.01 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 61 | 0.58 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 71.00 | 0.02 | 0.21 | 0.09 | 0.00 | 0.00% | 0 | 46 | 0.55 | -0.01 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 72.00 | 0.04 | 0.23 | 0.06 | +0.01 | +20.00% | 6 | 67 | 0.52 | -0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 73.00 | 0.05 | 0.26 | 0.11 | +0.01 | +10.00% | 8 | 41 | 0.51 | -0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 74.00 | 0.03 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 105 | 0.44 | -0.04 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 75.00 | 0.20 | 0.25 | 0.21 | +0.15 | +250.00% | 2 | 142 | 0.47 | -0.06 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 76.00 | 0.15 | 0.31 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.46 | -0.07 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 77.00 | 0.22 | 0.40 | 0.37 | +0.25 | +208.34% | 30 | 76 | 0.43 | -0.09 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 77.50 | 0.25 | 0.45 | 0.46 | 0.00 | 0.00% | 0 | 101 | 0.45 | -0.11 | 0.02 | -0.04 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 78.00 | 0.30 | 0.70 | 0.14 | 0.00 | 0.00% | 0 | 45 | 0.45 | -0.12 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 79.00 | 0.42 | 0.66 | 0.63 | +0.44 | +231.58% | 6 | 107 | 0.44 | -0.15 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 80.00 | 0.58 | 0.85 | 0.76 | +0.44 | +137.50% | 24 | 175 | 0.42 | -0.19 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 81.00 | 0.78 | 1.11 | 0.45 | +0.08 | +21.63% | 3 | 68 | 0.42 | -0.23 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 82.00 | 1.00 | 1.58 | 1.11 | +0.65 | +141.31% | 60 | 96 | 0.45 | -0.27 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 83.00 | 1.26 | 1.84 | 1.58 | +0.92 | +139.40% | 120 | 955 | 0.44 | -0.32 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 84.00 | 1.61 | 2.29 | 1.86 | +1.00 | +116.28% | 19 | 311 | 0.42 | -0.38 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 85.00 | 2.10 | 10.00 | 2.28 | +1.25 | +121.36% | 7 | 215 | 0.40 | -0.43 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 86.00 | 2.65 | 3.05 | 2.87 | +1.40 | +95.24% | 21 | 124 | 0.41 | -0.49 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 87.00 | 3.10 | 3.75 | 3.10 | +1.29 | +71.28% | 113 | 39 | 0.42 | -0.55 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 88.00 | 1.96 | 3.95 | 2.42 | +0.39 | +19.22% | 14 | 45 | 0.40 | -0.60 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 89.00 | 3.10 | 4.60 | 4.57 | +1.96 | +75.10% | 43 | 30 | 0.28 | -0.66 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 90.00 | 4.60 | 6.65 | 5.10 | +1.90 | +59.38% | 11 | 15 | 0.46 | -0.71 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 91.00 | 5.80 | 7.40 | 5.65 | +2.30 | +68.66% | 1 | 1 | 0.50 | -0.76 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 92.00 | 5.20 | 11.05 | 4.51 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.80 | 0.04 | -0.07 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 93.00 | 7.40 | 9.10 | % | 0 | 0 | 0.55 | -0.84 | 0.04 | -0.06 | 2/21/2025 4:00:09 PM EST | |||
| 94.00 | 7.65 | 9.70 | 8.20 | % | 1 | 0 | 0.44 | -0.87 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 95.00 | 9.15 | 10.85 | 7.00 | +1.00 | +16.67% | 2 | 9 | 0.59 | -0.90 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 96.00 | 9.30 | 10.75 | % | 0 | 0 | 0.28 | -0.92 | 0.02 | -0.03 | 2/21/2025 4:00:09 PM EST | |||
| 97.00 | 10.85 | 11.75 | 14.71 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.94 | 0.02 | -0.03 | 2/14/2025 | 2/21/2025 4:00:09 PM EST |
| 98.00 | 11.45 | 12.60 | % | 0 | 0 | 0.48 | -0.96 | 0.02 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 99.00 | 12.45 | 13.60 | % | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 100.00 | 13.05 | 14.40 | 12.50 | +3.75 | +42.86% | 2 | 6 | 0.49 | -0.98 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 105.00 | 18.30 | 19.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 110.00 | 22.90 | 24.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 115.00 | 28.00 | 30.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST |