Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $233.89 as of 2/27/2026 8:14:38 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 | 107.55 | 110.65 | 109.10 | % | 0.87 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.02 | 2/27/2026 3:59:55 PM EST | |||
| 130.00 | 103.30 | 105.90 | 104.60 | % | 0.80 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 2/27/2026 3:59:55 PM EST | |||
| 135.00 | 97.80 | 101.25 | 99.53 | % | 0.74 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.03 | 2/27/2026 3:59:55 PM EST | |||
| 140.00 | 93.00 | 96.20 | 94.60 | % | 0.68 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.04 | 2/27/2026 3:59:55 PM EST | |||
| 145.00 | 88.20 | 91.30 | 89.75 | % | 0.62 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.05 | 2/27/2026 3:59:55 PM EST | |||
| 150.00 | 84.10 | 86.55 | 85.33 | % | 0.57 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.06 | 2/27/2026 3:59:55 PM EST | |||
| 155.00 | 78.75 | 81.90 | 80.33 | % | 0.52 | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.07 | 2/27/2026 3:59:55 PM EST | |||
| 160.00 | 74.05 | 77.35 | 75.70 | % | 0.47 | 0 | 0 | 0.92 | 0.95 | 0.00 | -0.08 | 2/27/2026 3:59:55 PM EST | |||
| 165.00 | 69.35 | 72.60 | 70.98 | % | 0.43 | 0 | 0 | 0.86 | 0.93 | 0.00 | -0.12 | 2/27/2026 3:59:55 PM EST | |||
| 170.00 | 64.85 | 68.05 | 66.45 | % | 0.39 | 0 | 0 | 0.66 | 0.92 | 0.00 | -0.13 | 2/27/2026 3:59:55 PM EST | |||
| 175.00 | 60.45 | 63.55 | 62.00 | % | 0.35 | 0 | 0 | 0.70 | 0.91 | 0.00 | -0.13 | 2/27/2026 3:59:55 PM EST | |||
| 180.00 | 56.40 | 59.20 | 57.80 | 60.50 | +0.60 | +1.01% | 0.32 | 1 | 1 | 0.72 | 0.89 | 0.00 | -0.14 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 185.00 | 51.60 | 54.90 | 53.25 | % | 0.29 | 0 | 0 | 0.68 | 0.87 | 0.00 | -0.16 | 2/27/2026 3:59:55 PM EST | |||
| 190.00 | 47.95 | 50.75 | 49.35 | % | 0.26 | 0 | 0 | 0.70 | 0.85 | 0.00 | -0.17 | 2/27/2026 3:59:55 PM EST | |||
| 195.00 | 43.30 | 46.75 | 45.03 | % | 0.23 | 0 | 0 | 0.67 | 0.82 | 0.00 | -0.18 | 2/27/2026 3:59:55 PM EST | |||
| 200.00 | 39.75 | 42.75 | 41.25 | 43.62 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.67 | 0.80 | 0.01 | -0.19 | 2/26/2026 | 2/27/2026 3:59:55 PM EST |
| 205.00 | 35.85 | 39.00 | 37.43 | % | 0.18 | 0 | 0 | 0.65 | 0.76 | 0.01 | -0.20 | 2/27/2026 3:59:55 PM EST | |||
| 210.00 | 32.80 | 35.45 | 34.13 | 36.26 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.66 | 0.73 | 0.01 | -0.21 | 2/26/2026 | 2/27/2026 3:59:55 PM EST |
| 215.00 | 28.60 | 32.10 | 30.35 | 32.89 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.63 | 0.70 | 0.01 | -0.22 | 2/26/2026 | 2/27/2026 3:59:55 PM EST |
| 220.00 | 25.70 | 28.95 | 27.33 | % | 0.12 | 0 | 0 | 0.63 | 0.66 | 0.01 | -0.23 | 2/27/2026 3:59:55 PM EST | |||
| 225.00 | 22.55 | 26.00 | 24.28 | % | 0.11 | 0 | 0 | 0.62 | 0.62 | 0.01 | -0.24 | 2/27/2026 3:59:55 PM EST | |||
| 230.00 | 20.75 | 23.30 | 22.03 | 23.14 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.63 | 0.58 | 0.01 | -0.24 | 2/26/2026 | 2/27/2026 3:59:55 PM EST |
| 235.00 | 17.85 | 20.00 | 18.93 | 19.00 | -3.50 | -15.56% | 0.08 | 7 | 7 | 0.61 | 0.54 | 0.01 | -0.24 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 240.00 | 15.20 | 18.65 | 16.93 | 19.33 | +0.56 | +2.99% | 0.07 | 14 | 11 | 0.61 | 0.50 | 0.01 | -0.24 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 245.00 | 13.05 | 16.55 | 14.80 | 16.55 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.61 | 0.46 | 0.01 | -0.24 | 2/26/2026 | 2/27/2026 3:59:55 PM EST |
| 250.00 | 11.95 | 14.65 | 13.30 | 14.80 | +0.30 | +2.07% | 0.05 | 1 | 7 | 0.62 | 0.42 | 0.01 | -0.24 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 255.00 | 10.00 | 13.10 | 11.55 | 11.54 | -5.72 | -33.14% | 0.05 | 2 | 2 | 0.61 | 0.38 | 0.01 | -0.23 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 260.00 | 8.10 | 11.65 | 9.88 | 11.27 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.61 | 0.34 | 0.01 | -0.22 | 2/26/2026 | 2/27/2026 3:59:55 PM EST |
| 265.00 | 6.75 | 10.35 | 8.55 | 9.69 | -0.06 | -0.62% | 0.03 | 1 | 3 | 0.60 | 0.31 | 0.01 | -0.21 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 270.00 | 6.25 | 9.25 | 7.75 | 8.47 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.62 | 0.28 | 0.01 | -0.20 | 2/26/2026 | 2/27/2026 3:59:55 PM EST |
| 275.00 | 4.50 | 8.35 | 6.43 | % | 0.02 | 0 | 0 | 0.60 | 0.25 | 0.01 | -0.19 | 2/27/2026 3:59:55 PM EST | |||
| 280.00 | 4.55 | 7.40 | 5.98 | 5.76 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.62 | 0.22 | 0.01 | -0.18 | 2/26/2026 | 2/27/2026 3:59:55 PM EST |
| 285.00 | 2.78 | 6.80 | 4.79 | % | 0.02 | 0 | 0 | 0.60 | 0.20 | 0.01 | -0.17 | 2/27/2026 3:59:55 PM EST | |||
| 290.00 | 2.34 | 6.00 | 4.17 | % | 0.01 | 0 | 0 | 0.60 | 0.17 | 0.01 | -0.15 | 2/27/2026 3:59:55 PM EST | |||
| 295.00 | 2.25 | 5.45 | 3.85 | % | 0.01 | 0 | 0 | 0.62 | 0.15 | 0.00 | -0.14 | 2/27/2026 3:59:55 PM EST | |||
| 300.00 | 2.30 | 3.75 | 3.03 | 3.50 | % | 0.01 | 5 | 0 | 0.60 | 0.14 | 0.00 | -0.13 | 2/27/2026 | 2/27/2026 3:59:55 PM EST | |
| 305.00 | 1.83 | 3.50 | 2.67 | % | 0.01 | 0 | 0 | 0.61 | 0.12 | 0.00 | -0.12 | 2/27/2026 3:59:55 PM EST | |||
| 310.00 | 1.45 | 3.05 | 2.25 | % | 0.01 | 0 | 0 | 0.61 | 0.11 | 0.00 | -0.11 | 2/27/2026 3:59:55 PM EST | |||
| 315.00 | 1.31 | 2.98 | 2.15 | 2.00 | % | 0.01 | 1 | 0 | 0.62 | 0.09 | 0.00 | -0.10 | 2/27/2026 | 2/27/2026 3:59:55 PM EST | |
| 320.00 | 1.03 | 2.60 | 1.82 | 1.85 | % | 0.01 | 1 | 0 | 0.62 | 0.08 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 3:59:55 PM EST | |
| 330.00 | 0.00 | 3.15 | 1.58 | 1.53 | % | 0.00 | 1 | 0 | 0.77 | 0.06 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 3:59:55 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 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.02 | 2/27/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.02 | 2/27/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.03 | 2/27/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.10 | -0.02 | 0.00 | -0.04 | 2/27/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.60 | 1.30 | 0.60 | % | 0.01 | 2 | 0 | 1.05 | -0.02 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 3:59:55 PM EST | |
| 150.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 1.00 | -0.03 | 0.00 | -0.06 | 2/27/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.96 | -0.04 | 0.00 | -0.07 | 2/27/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.92 | -0.05 | 0.00 | -0.08 | 2/27/2026 3:59:55 PM EST | |||
| 165.00 | 0.13 | 3.50 | 1.82 | % | 0.01 | 0 | 0 | 0.68 | -0.07 | 0.00 | -0.12 | 2/27/2026 3:59:55 PM EST | |||
| 170.00 | 0.38 | 3.90 | 2.14 | % | 0.01 | 0 | 0 | 0.68 | -0.08 | 0.00 | -0.13 | 2/27/2026 3:59:55 PM EST | |||
| 175.00 | 2.37 | 3.90 | 3.14 | 2.74 | % | 0.02 | 1 | 0 | 0.75 | -0.09 | 0.00 | -0.13 | 2/27/2026 | 2/27/2026 3:59:55 PM EST | |
| 180.00 | 2.04 | 5.00 | 3.52 | 3.65 | % | 0.02 | 2 | 0 | 0.71 | -0.11 | 0.00 | -0.14 | 2/27/2026 | 2/27/2026 3:59:55 PM EST | |
| 185.00 | 3.00 | 5.20 | 4.10 | % | 0.02 | 0 | 0 | 0.70 | -0.13 | 0.00 | -0.16 | 2/27/2026 3:59:55 PM EST | |||
| 190.00 | 2.84 | 6.80 | 4.82 | % | 0.03 | 0 | 0 | 0.68 | -0.15 | 0.00 | -0.17 | 2/27/2026 3:59:55 PM EST | |||
| 195.00 | 3.85 | 7.60 | 5.73 | % | 0.03 | 0 | 0 | 0.67 | -0.18 | 0.00 | -0.18 | 2/27/2026 3:59:55 PM EST | |||
| 200.00 | 5.45 | 7.90 | 6.68 | 6.78 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.66 | -0.20 | 0.01 | -0.19 | 2/26/2026 | 2/27/2026 3:59:55 PM EST |
| 205.00 | 6.60 | 8.80 | 7.70 | 7.95 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.64 | -0.24 | 0.01 | -0.20 | 2/26/2026 | 2/27/2026 3:59:55 PM EST |
| 210.00 | 7.80 | 10.35 | 9.08 | 8.92 | +0.32 | +3.73% | 0.04 | 2 | 6 | 0.63 | -0.27 | 0.01 | -0.21 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 215.00 | 9.35 | 12.05 | 10.70 | 10.50 | % | 0.05 | 5 | 0 | 0.62 | -0.30 | 0.01 | -0.22 | 2/27/2026 | 2/27/2026 3:59:55 PM EST | |
| 220.00 | 11.10 | 13.90 | 12.50 | 11.97 | -0.49 | -3.94% | 0.06 | 5 | 2 | 0.62 | -0.34 | 0.01 | -0.23 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 225.00 | 13.10 | 16.75 | 14.93 | 14.38 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.62 | -0.38 | 0.01 | -0.24 | 2/26/2026 | 2/27/2026 3:59:55 PM EST |
| 230.00 | 15.50 | 18.20 | 16.85 | % | 0.07 | 0 | 0 | 0.61 | -0.42 | 0.01 | -0.24 | 2/27/2026 3:59:55 PM EST | |||
| 235.00 | 18.05 | 20.90 | 19.48 | 17.80 | -1.30 | -6.81% | 0.08 | 1 | 2 | 0.61 | -0.46 | 0.01 | -0.24 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 240.00 | 20.80 | 23.85 | 22.33 | 22.30 | +0.65 | +3.01% | 0.09 | 2 | 2 | 0.61 | -0.50 | 0.01 | -0.24 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 245.00 | 23.75 | 26.65 | 25.20 | 19.34 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.60 | -0.54 | 0.01 | -0.24 | 2/26/2026 | 2/27/2026 3:59:55 PM EST |
| 250.00 | 26.85 | 29.55 | 28.20 | 21.96 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.59 | -0.58 | 0.01 | -0.24 | 2/26/2026 | 2/27/2026 3:59:55 PM EST |
| 255.00 | 30.25 | 33.60 | 31.93 | % | 0.13 | 0 | 0 | 0.60 | -0.62 | 0.01 | -0.23 | 2/27/2026 3:59:55 PM EST | |||
| 260.00 | 33.75 | 37.05 | 35.40 | % | 0.14 | 0 | 0 | 0.60 | -0.66 | 0.01 | -0.22 | 2/27/2026 3:59:55 PM EST | |||
| 265.00 | 37.35 | 40.70 | 39.03 | % | 0.15 | 0 | 0 | 0.60 | -0.69 | 0.01 | -0.21 | 2/27/2026 3:59:55 PM EST | |||
| 270.00 | 41.35 | 44.25 | 42.80 | % | 0.16 | 0 | 0 | 0.59 | -0.72 | 0.01 | -0.20 | 2/27/2026 3:59:55 PM EST | |||
| 275.00 | 45.35 | 48.40 | 46.88 | % | 0.17 | 0 | 0 | 0.59 | -0.75 | 0.01 | -0.19 | 2/27/2026 3:59:55 PM EST | |||
| 280.00 | 49.55 | 52.50 | 51.03 | % | 0.18 | 0 | 0 | 0.59 | -0.78 | 0.01 | -0.18 | 2/27/2026 3:59:55 PM EST | |||
| 285.00 | 53.70 | 56.50 | 55.10 | % | 0.19 | 0 | 0 | 0.58 | -0.80 | 0.01 | -0.17 | 2/27/2026 3:59:55 PM EST | |||
| 290.00 | 58.15 | 61.45 | 59.80 | % | 0.21 | 0 | 0 | 0.60 | -0.83 | 0.01 | -0.15 | 2/27/2026 3:59:55 PM EST | |||
| 295.00 | 62.60 | 65.30 | 63.95 | % | 0.22 | 0 | 0 | 0.58 | -0.85 | 0.00 | -0.14 | 2/27/2026 3:59:55 PM EST | |||
| 300.00 | 67.15 | 70.45 | 68.80 | % | 0.23 | 0 | 0 | 0.59 | -0.86 | 0.00 | -0.13 | 2/27/2026 3:59:55 PM EST | |||
| 305.00 | 71.75 | 74.50 | 73.13 | % | 0.24 | 0 | 0 | 0.57 | -0.88 | 0.00 | -0.12 | 2/27/2026 3:59:55 PM EST | |||
| 310.00 | 76.45 | 79.10 | 77.78 | % | 0.25 | 0 | 0 | 0.56 | -0.89 | 0.00 | -0.11 | 2/27/2026 3:59:55 PM EST | |||
| 315.00 | 81.15 | 84.30 | 82.73 | % | 0.26 | 0 | 0 | 0.74 | -0.91 | 0.00 | -0.10 | 2/27/2026 3:59:55 PM EST | |||
| 320.00 | 85.85 | 89.10 | 87.48 | % | 0.27 | 0 | 0 | 0.77 | -0.92 | 0.00 | -0.09 | 2/27/2026 3:59:55 PM EST | |||
| 330.00 | 95.50 | 98.80 | 97.15 | % | 0.29 | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.07 | 2/27/2026 3:59:55 PM EST |