Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $72.61 as of 3/28/2025 8:21:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.10 | 28.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 50.00 | 22.15 | 23.15 | 28.50 | 0.00 | 0.00% | 0 | 13 | 1.50 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 17.20 | 18.30 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 60.00 | 12.30 | 13.25 | % | 0 | 0 | 0.97 | 0.96 | 0.01 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 63.00 | 9.75 | 10.30 | 12.75 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.92 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 64.00 | 8.90 | 9.30 | % | 0 | 0 | 0.62 | 0.91 | 0.02 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 65.00 | 7.50 | 8.50 | % | 0 | 0 | 0.39 | 0.87 | 0.03 | -0.07 | 3/28/2025 4:00:01 PM EST | |||
| 66.00 | 7.20 | 7.45 | % | 0 | 0 | 0.51 | 0.85 | 0.03 | -0.07 | 3/28/2025 4:00:01 PM EST | |||
| 67.00 | 5.55 | 7.45 | 9.30 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.81 | 0.04 | -0.08 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 68.00 | 5.10 | 5.80 | 5.50 | % | 7 | 0 | 0.63 | 0.78 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 69.00 | 4.60 | 5.25 | 5.14 | -1.66 | -24.42% | 6 | 6 | 0.46 | 0.73 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 2.60 | 4.25 | 4.05 | -4.40 | -52.08% | 6 | 3 | 0.48 | 0.68 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 71.00 | 2.98 | 3.60 | 7.55 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.63 | 0.06 | -0.10 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 72.00 | 2.84 | 2.99 | 4.30 | -0.80 | -15.69% | 1 | 4 | 0.44 | 0.57 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 73.00 | 2.26 | 2.49 | 2.48 | -3.82 | -60.64% | 14 | 5 | 0.44 | 0.51 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 74.00 | 1.82 | 1.98 | 1.85 | -3.50 | -65.43% | 5 | 5 | 0.43 | 0.44 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 1.43 | 1.57 | 1.47 | -0.86 | -36.91% | 19 | 56 | 0.42 | 0.38 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 76.00 | 1.06 | 1.23 | 1.20 | -0.61 | -33.71% | 9 | 484 | 0.43 | 0.32 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 77.00 | 0.76 | 0.95 | 1.10 | -0.45 | -29.04% | 13 | 54 | 0.42 | 0.26 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 78.00 | 0.65 | 0.72 | 0.66 | -0.49 | -42.61% | 21 | 415 | 0.42 | 0.22 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 79.00 | 0.45 | 0.90 | 0.47 | -0.42 | -47.20% | 3 | 120 | 0.41 | 0.17 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 0.33 | 0.49 | 0.34 | -0.28 | -45.17% | 20 | 1,040 | 0.42 | 0.15 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 81.00 | 0.22 | 1.66 | 0.25 | -0.21 | -45.66% | 9 | 424 | 0.57 | 0.11 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 82.00 | 0.17 | 0.86 | 0.34 | 0.00 | 0.00% | 0 | 630 | 0.51 | 0.09 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 83.00 | 0.12 | 0.47 | 0.14 | -0.14 | -50.00% | 77 | 513 | 0.46 | 0.08 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 84.00 | 0.05 | 0.56 | 0.23 | 0.00 | 0.00% | 0 | 327 | 0.49 | 0.06 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 0.01 | 0.38 | 0.18 | +0.05 | +38.47% | 5 | 70 | 0.45 | 0.06 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 86.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 64 | 0.67 | 0.03 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 87.00 | 0.00 | 0.22 | 0.19 | 0.00 | 0.00% | 0 | 74 | 0.58 | 0.02 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 88.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 60 | 1.01 | 0.01 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 89.00 | 0.00 | 1.37 | 0.03 | 0.00 | 0.00% | 0 | 36 | 1.03 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.41 | 0.15 | +0.07 | +87.50% | 2 | 77 | 0.76 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 91.00 | 0.00 | 0.38 | 0.90 | +0.73 | +429.42% | 1 | 9 | 0.77 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 92.00 | 0.00 | 2.13 | 0.40 | 0.00 | 0.00% | 0 | 50 | 1.33 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 93.00 | 0.00 | 2.13 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.13 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 1.12 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.26 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 110.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 203 | 0.80 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 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 | 1.27 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.27 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.21 | 0.25 | +0.20 | +400.00% | 2 | 1 | 0.86 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 0.01 | 0.35 | 0.14 | -0.18 | -56.25% | 17 | 5 | 0.56 | -0.04 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 63.00 | 0.22 | 0.35 | 0.24 | % | 21 | 0 | 0.53 | -0.08 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 64.00 | 0.29 | 1.79 | 0.29 | +0.12 | +70.59% | 3 | 7 | 0.71 | -0.09 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 0.38 | 0.50 | 0.44 | +0.23 | +109.53% | 10 | 85 | 0.51 | -0.13 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 66.00 | 0.52 | 0.76 | 0.58 | +0.33 | +132.00% | 2 | 17 | 0.52 | -0.15 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 67.00 | 0.67 | 0.78 | 0.73 | +0.32 | +78.05% | 2 | 69 | 0.49 | -0.19 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 68.00 | 0.85 | 0.96 | 0.95 | +0.39 | +69.65% | 13 | 237 | 0.48 | -0.22 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 69.00 | 1.10 | 1.23 | 1.20 | +0.57 | +90.48% | 16 | 93 | 0.48 | -0.27 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 1.37 | 1.58 | 1.50 | +0.64 | +74.42% | 12 | 249 | 0.46 | -0.32 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 71.00 | 1.72 | 1.85 | 1.62 | +0.67 | +70.53% | 15 | 69 | 0.46 | -0.37 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 72.00 | 2.12 | 2.81 | 2.19 | +1.03 | +88.80% | 87 | 97 | 0.51 | -0.43 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 73.00 | 2.57 | 2.69 | 2.80 | +1.08 | +62.80% | 15 | 111 | 0.44 | -0.49 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 74.00 | 3.10 | 3.25 | 3.20 | +1.17 | +57.64% | 33 | 134 | 0.44 | -0.56 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 3.70 | 3.85 | 3.85 | +1.50 | +63.83% | 59 | 106 | 0.44 | -0.62 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 76.00 | 4.15 | 4.55 | 4.55 | +1.33 | +41.31% | 64 | 81 | 0.63 | -0.68 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 77.00 | 5.05 | 6.15 | 3.70 | 0.00 | 0.00% | 0 | 114 | 0.42 | -0.74 | 0.05 | -0.07 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 78.00 | 5.40 | 6.35 | 5.25 | +0.75 | +16.67% | 14 | 86 | 0.44 | -0.78 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 79.00 | 5.85 | 6.85 | 6.87 | +2.17 | +46.17% | 1 | 54 | 0.45 | -0.83 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 7.55 | 8.20 | 5.69 | 0.00 | 0.00% | 0 | 53 | 0.45 | -0.85 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 81.00 | 8.35 | 8.75 | 4.40 | 0.00 | 0.00% | 0 | 35 | 0.50 | -0.89 | 0.03 | -0.04 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 82.00 | 9.20 | 9.70 | 6.50 | 0.00 | 0.00% | 0 | 35 | 0.78 | -0.91 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 83.00 | 10.20 | 10.70 | 7.35 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.92 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 84.00 | 11.20 | 12.55 | 9.95 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.94 | 0.02 | -0.03 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 12.15 | 12.70 | 7.54 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.94 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 86.00 | 13.15 | 13.65 | 10.25 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.02 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 87.00 | 13.85 | 15.15 | % | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 88.00 | 14.90 | 15.95 | 10.40 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 89.00 | 15.95 | 17.20 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 16.95 | 17.75 | 11.68 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.99 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 91.00 | 18.05 | 18.75 | 14.15 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:01 PM EST |
| 92.00 | 18.95 | 19.85 | 15.60 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:01 PM EST |
| 93.00 | 19.80 | 21.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 21.85 | 22.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 26.65 | 28.05 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 31.60 | 33.35 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 110.00 | 36.55 | 38.05 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 115.00 | 41.55 | 43.05 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |