Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $237.50 as of 2/20/2026 6:37:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 123.60 | 127.55 | 125.58 | 124.25 | +9.75 | +8.52% | 1.05 | 1 | 9 | 1.12 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 125.00 | 118.70 | 122.65 | 120.68 | % | 0.97 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 2/20/2026 4:00:09 PM EST | |||
| 130.00 | 113.80 | 117.70 | 115.75 | 106.50 | 0.00 | 0.00% | 0.89 | 0 | 4 | 1.04 | 0.99 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 4:00:09 PM EST |
| 135.00 | 109.00 | 112.85 | 110.93 | 108.93 | +5.38 | +5.20% | 0.82 | 2 | 28 | 0.99 | 0.99 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 140.00 | 104.25 | 107.00 | 105.63 | % | 0.75 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.03 | 2/20/2026 4:00:09 PM EST | |||
| 145.00 | 99.45 | 102.20 | 100.83 | 94.08 | 0.00 | 0.00% | 0.70 | 0 | 10 | 0.91 | 0.98 | 0.00 | -0.04 | 2/13/2026 | 2/20/2026 4:00:09 PM EST |
| 150.00 | 94.65 | 97.50 | 96.08 | % | 0.64 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.04 | 2/20/2026 4:00:09 PM EST | |||
| 155.00 | 89.90 | 92.75 | 91.33 | 74.90 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.85 | 0.97 | 0.00 | -0.05 | 2/10/2026 | 2/20/2026 4:00:09 PM EST |
| 160.00 | 85.20 | 87.95 | 86.58 | 85.65 | +1.15 | +1.37% | 0.54 | 1 | 59 | 0.81 | 0.96 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 165.00 | 80.55 | 83.40 | 81.98 | % | 0.50 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.08 | 2/20/2026 4:00:09 PM EST | |||
| 170.00 | 75.95 | 78.80 | 77.38 | 66.08 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.64 | 0.93 | 0.00 | -0.09 | 2/17/2026 | 2/20/2026 4:00:09 PM EST |
| 175.00 | 71.45 | 74.30 | 72.88 | 73.45 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.65 | 0.92 | 0.00 | -0.10 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 180.00 | 67.00 | 69.80 | 68.40 | 65.04 | -3.66 | -5.33% | 0.38 | 1 | 5 | 0.64 | 0.90 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 185.00 | 62.65 | 65.55 | 64.10 | % | 0.35 | 0 | 0 | 0.64 | 0.88 | 0.00 | -0.13 | 2/20/2026 4:00:09 PM EST | |||
| 190.00 | 58.40 | 61.10 | 59.75 | 55.52 | 0.00 | 0.00% | 0.31 | 0 | 9 | 0.63 | 0.86 | 0.00 | -0.14 | 2/17/2026 | 2/20/2026 4:00:09 PM EST |
| 195.00 | 54.25 | 57.20 | 55.73 | 47.27 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.63 | 0.84 | 0.00 | -0.15 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 200.00 | 50.25 | 52.90 | 51.58 | 50.35 | +4.48 | +9.77% | 0.26 | 3 | 21 | 0.62 | 0.82 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 210.00 | 42.65 | 45.50 | 44.08 | 42.14 | +0.66 | +1.60% | 0.21 | 14 | 26 | 0.62 | 0.77 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 220.00 | 35.70 | 38.45 | 37.08 | 35.90 | +5.60 | +18.49% | 0.17 | 31 | 40 | 0.61 | 0.71 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 230.00 | 30.25 | 32.15 | 31.20 | 30.23 | +4.68 | +18.32% | 0.14 | 3 | 187 | 0.61 | 0.65 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 240.00 | 24.40 | 26.25 | 25.33 | 25.20 | +3.40 | +15.60% | 0.11 | 63 | 472 | 0.60 | 0.58 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 250.00 | 19.45 | 21.25 | 20.35 | 20.43 | +2.86 | +16.28% | 0.08 | 35 | 137 | 0.59 | 0.51 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 260.00 | 15.95 | 17.20 | 16.58 | 16.54 | +3.34 | +25.31% | 0.06 | 36 | 391 | 0.59 | 0.44 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 270.00 | 11.85 | 13.75 | 12.80 | 13.12 | +2.83 | +27.51% | 0.05 | 12 | 216 | 0.58 | 0.37 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 280.00 | 8.70 | 10.50 | 9.60 | 10.00 | +1.93 | +23.92% | 0.03 | 18 | 117 | 0.56 | 0.29 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 290.00 | 6.40 | 8.35 | 7.38 | 7.85 | +1.49 | +23.43% | 0.03 | 1 | 93 | 0.56 | 0.23 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 300.00 | 5.35 | 6.40 | 5.88 | 6.15 | +0.75 | +13.89% | 0.02 | 177 | 39 | 0.57 | 0.18 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 310.00 | 3.25 | 5.00 | 4.13 | 4.60 | +0.83 | +22.02% | 0.01 | 51 | 7 | 0.55 | 0.14 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 320.00 | 2.20 | 4.05 | 3.13 | 3.86 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.55 | 0.11 | 0.00 | -0.08 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 330.00 | 2.23 | 3.40 | 2.82 | 2.60 | -0.17 | -6.14% | 0.01 | 12 | 5 | 0.58 | 0.09 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 340.00 | 0.80 | 2.30 | 1.55 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.07 | 0.00 | -0.07 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 350.00 | 1.37 | 1.79 | 1.58 | 1.80 | +0.30 | +20.00% | 0.00 | 5 | 27 | 0.58 | 0.06 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.07 | 2.46 | 1.27 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.97 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:09 PM EST |
| 125.00 | 0.17 | 1.06 | 0.62 | 0.40 | -0.40 | -50.00% | 0.00 | 2 | 2 | 0.87 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.02 | 2/20/2026 4:00:09 PM EST | |||
| 135.00 | 0.02 | 0.89 | 0.46 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.70 | -0.01 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 140.00 | 0.01 | 1.18 | 0.60 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 1,004 | 0.67 | -0.01 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 2.99 | 1.50 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.00 | -0.02 | 0.00 | -0.04 | 2/11/2026 | 2/20/2026 4:00:09 PM EST |
| 150.00 | 0.62 | 1.67 | 1.15 | 1.10 | -0.41 | -27.16% | 0.01 | 21 | 29 | 0.75 | -0.02 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 155.00 | 0.40 | 2.17 | 1.29 | 1.35 | % | 0.01 | 1 | 0 | 0.71 | -0.03 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 160.00 | 0.63 | 3.20 | 1.92 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.73 | -0.04 | 0.00 | -0.06 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 165.00 | 0.69 | 2.56 | 1.63 | 2.16 | -0.38 | -14.97% | 0.01 | 22 | 15 | 0.67 | -0.05 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 170.00 | 1.82 | 2.54 | 2.18 | 2.38 | -0.76 | -24.21% | 0.01 | 10 | 58 | 0.69 | -0.07 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 175.00 | 2.41 | 2.87 | 2.64 | 2.63 | -0.92 | -25.92% | 0.02 | 5 | 62 | 0.68 | -0.08 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 180.00 | 2.80 | 3.75 | 3.28 | 3.58 | -1.12 | -23.83% | 0.02 | 20 | 45 | 0.68 | -0.10 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 185.00 | 3.20 | 4.55 | 3.88 | 5.35 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.67 | -0.12 | 0.00 | -0.13 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 190.00 | 4.15 | 4.95 | 4.55 | 4.54 | -1.76 | -27.94% | 0.02 | 9 | 74 | 0.66 | -0.14 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 195.00 | 4.80 | 6.00 | 5.40 | 5.76 | -1.84 | -24.22% | 0.03 | 38 | 44 | 0.65 | -0.16 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 200.00 | 5.95 | 6.60 | 6.28 | 6.29 | -2.21 | -26.00% | 0.03 | 67 | 329 | 0.64 | -0.18 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 210.00 | 8.30 | 9.65 | 8.98 | 9.24 | -2.46 | -21.03% | 0.04 | 22 | 100 | 0.64 | -0.23 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 220.00 | 11.30 | 12.60 | 11.95 | 12.05 | -3.20 | -20.99% | 0.05 | 20 | 363 | 0.62 | -0.29 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 230.00 | 14.85 | 16.15 | 15.50 | 15.85 | -2.83 | -15.15% | 0.07 | 39 | 146 | 0.61 | -0.35 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 240.00 | 19.05 | 20.75 | 19.90 | 20.23 | -3.87 | -16.06% | 0.08 | 42 | 144 | 0.60 | -0.42 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 250.00 | 24.05 | 26.60 | 25.33 | 26.00 | -0.40 | -1.52% | 0.10 | 79 | 31 | 0.60 | -0.49 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 260.00 | 29.65 | 32.45 | 31.05 | 31.97 | -2.08 | -6.11% | 0.12 | 6 | 5 | 0.59 | -0.56 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 270.00 | 36.20 | 38.95 | 37.58 | 38.92 | -5.53 | -12.45% | 0.14 | 4 | 1 | 0.58 | -0.63 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 280.00 | 43.25 | 46.10 | 44.68 | 52.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.57 | -0.71 | 0.01 | -0.16 | 2/17/2026 | 2/20/2026 4:00:09 PM EST |
| 290.00 | 51.05 | 53.85 | 52.45 | 60.15 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.57 | -0.77 | 0.01 | -0.14 | 2/17/2026 | 2/20/2026 4:00:09 PM EST |
| 300.00 | 59.35 | 62.10 | 60.73 | 61.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.57 | -0.82 | 0.01 | -0.12 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 310.00 | 67.85 | 70.75 | 69.30 | % | 0.22 | 0 | 0 | 0.56 | -0.86 | 0.00 | -0.10 | 2/20/2026 4:00:09 PM EST | |||
| 320.00 | 76.80 | 79.75 | 78.28 | % | 0.24 | 0 | 0 | 0.56 | -0.89 | 0.00 | -0.08 | 2/20/2026 4:00:09 PM EST | |||
| 330.00 | 86.05 | 88.40 | 87.23 | % | 0.26 | 0 | 0 | 0.56 | -0.91 | 0.00 | -0.07 | 2/20/2026 4:00:09 PM EST | |||
| 340.00 | 95.45 | 98.35 | 96.90 | % | 0.29 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.07 | 2/20/2026 4:00:09 PM EST | |||
| 350.00 | 105.05 | 107.90 | 106.48 | % | 0.30 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.05 | 2/20/2026 4:00:09 PM EST |