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 | 39.80 | 41.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 50.00 | 35.15 | 38.25 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 55.00 | 30.95 | 32.00 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 60.00 | 26.05 | 26.70 | 23.45 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.99 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 4:00:09 PM EST |
| 65.00 | 21.40 | 22.50 | 18.40 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.96 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 4:00:09 PM EST |
| 70.00 | 16.75 | 17.20 | 20.63 | 0.00 | 0.00% | 0 | 25 | 0.44 | 0.91 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 75.00 | 12.60 | 12.90 | 13.55 | -2.55 | -15.84% | 2 | 14 | 0.43 | 0.83 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 80.00 | 8.90 | 9.05 | 9.17 | -2.78 | -23.27% | 10 | 118 | 0.41 | 0.71 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 85.00 | 5.85 | 6.05 | 5.96 | -1.73 | -22.50% | 178 | 1,640 | 0.40 | 0.57 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 90.00 | 3.60 | 3.70 | 3.70 | -1.25 | -25.26% | 419 | 774 | 0.39 | 0.42 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 95.00 | 1.46 | 2.15 | 2.07 | -0.91 | -30.54% | 645 | 1,058 | 0.38 | 0.28 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 100.00 | 1.13 | 1.41 | 1.12 | -0.58 | -34.12% | 84 | 611 | 0.39 | 0.18 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 105.00 | 0.60 | 0.97 | 0.60 | -0.27 | -31.04% | 2,009 | 236 | 0.39 | 0.11 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 110.00 | 0.27 | 0.50 | 0.53 | +0.08 | +17.78% | 3 | 14 | 0.40 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 115.00 | 0.15 | 0.38 | 0.26 | +0.05 | +23.81% | 10 | 1 | 0.42 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 120.00 | 0.03 | 0.51 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 125.00 | 0.00 | 3.90 | % | 0 | 0 | 1.06 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 130.00 | 0.00 | 3.90 | % | 0 | 0 | 0.93 | 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 | 4.30 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 50.00 | 0.00 | 4.30 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 55.00 | 0.00 | 0.47 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 60.00 | 0.01 | 0.56 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 65.00 | 0.09 | 0.49 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.43 | -0.04 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 70.00 | 0.54 | 0.99 | 0.63 | +0.24 | +61.54% | 10 | 63 | 0.45 | -0.09 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 75.00 | 1.28 | 1.50 | 1.36 | +0.51 | +60.00% | 42 | 118 | 0.41 | -0.17 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 80.00 | 2.48 | 2.78 | 2.60 | +0.88 | +51.17% | 57 | 158 | 0.41 | -0.29 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 85.00 | 4.45 | 4.60 | 4.45 | +1.32 | +42.18% | 477 | 384 | 0.39 | -0.43 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 90.00 | 6.90 | 8.60 | 7.05 | +1.55 | +28.19% | 79 | 993 | 0.42 | -0.58 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 95.00 | 9.40 | 11.75 | 7.90 | 0.00 | 0.00% | 0 | 23 | 0.37 | -0.72 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 100.00 | 14.60 | 14.95 | 12.15 | 0.00 | 0.00% | 0 | 32 | 0.45 | -0.82 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 105.00 | 19.15 | 19.80 | 17.00 | +0.45 | +2.72% | 1 | 18 | 0.41 | -0.89 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 110.00 | 23.30 | 24.45 | % | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 115.00 | 28.65 | 29.70 | % | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 120.00 | 32.75 | 35.05 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 125.00 | 37.65 | 39.75 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 130.00 | 43.00 | 44.55 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST |