Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $233.99 as of 3/20/2026 3:25:16 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 | 106.85 | 109.70 | 108.28 | 85.87 | 0.00 | 0.00% | 0.90 | 0 | 22 | 1.51 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:48 PM EST |
| 125.00 | 101.95 | 104.80 | 103.38 | 91.71 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 3:59:48 PM EST |
| 130.00 | 97.00 | 99.90 | 98.45 | 93.66 | +6.16 | +7.04% | 0.76 | 8 | 9 | 1.36 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 135.00 | 92.10 | 95.50 | 93.80 | 90.99 | 0.00 | 0.00% | 0.69 | 0 | 31 | 1.39 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:48 PM EST |
| 140.00 | 87.20 | 90.20 | 88.70 | 95.35 | 0.00 | 0.00% | 0.63 | 0 | 23 | 1.24 | 0.99 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 3:59:48 PM EST |
| 145.00 | 82.30 | 85.30 | 83.80 | 89.84 | 0.00 | 0.00% | 0.58 | 0 | 11 | 1.20 | 0.98 | 0.00 | -0.04 | 3/19/2026 | 3/20/2026 3:59:48 PM EST |
| 150.00 | 77.40 | 80.50 | 78.95 | 77.28 | 0.00 | 0.00% | 0.53 | 0 | 31 | 1.14 | 0.97 | 0.00 | -0.05 | 3/17/2026 | 3/20/2026 3:59:48 PM EST |
| 155.00 | 72.70 | 75.75 | 74.23 | 68.20 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.10 | 0.96 | 0.00 | -0.06 | 3/17/2026 | 3/20/2026 3:59:48 PM EST |
| 160.00 | 68.65 | 71.20 | 69.93 | 59.09 | 0.00 | 0.00% | 0.44 | 0 | 65 | 1.09 | 0.95 | 0.00 | -0.08 | 3/19/2026 | 3/20/2026 3:59:48 PM EST |
| 165.00 | 63.15 | 66.70 | 64.93 | 67.79 | -2.68 | -3.81% | 0.39 | 3 | 90 | 1.06 | 0.94 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 170.00 | 58.60 | 61.85 | 60.23 | 51.08 | 0.00 | 0.00% | 0.35 | 0 | 15 | 0.85 | 0.92 | 0.00 | -0.11 | 3/13/2026 | 3/20/2026 3:59:48 PM EST |
| 175.00 | 54.15 | 57.30 | 55.73 | 51.85 | +2.41 | +4.88% | 0.32 | 1 | 923 | 0.84 | 0.91 | 0.00 | -0.13 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 180.00 | 49.65 | 52.70 | 51.18 | 54.50 | 0.00 | 0.00% | 0.28 | 0 | 308 | 0.82 | 0.88 | 0.00 | -0.15 | 3/19/2026 | 3/20/2026 3:59:48 PM EST |
| 185.00 | 45.40 | 48.45 | 46.93 | 46.23 | +0.08 | +0.18% | 0.25 | 1,711 | 282 | 0.78 | 0.86 | 0.00 | -0.17 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 190.00 | 41.40 | 43.75 | 42.58 | 38.68 | -3.69 | -8.71% | 0.22 | 2 | 359 | 0.78 | 0.83 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 195.00 | 37.10 | 40.65 | 38.88 | 36.72 | +0.22 | +0.61% | 0.20 | 20 | 85 | 0.76 | 0.81 | 0.01 | -0.21 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 200.00 | 33.25 | 35.90 | 34.58 | 32.82 | -6.54 | -16.62% | 0.17 | 28 | 492 | 0.73 | 0.77 | 0.01 | -0.22 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 210.00 | 26.60 | 28.75 | 27.68 | 26.40 | -5.47 | -17.17% | 0.13 | 8 | 1,443 | 0.73 | 0.69 | 0.01 | -0.26 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 220.00 | 20.10 | 21.95 | 21.03 | 19.15 | -5.85 | -23.40% | 0.10 | 382 | 1,056 | 0.68 | 0.61 | 0.01 | -0.28 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 230.00 | 13.80 | 16.30 | 15.05 | 13.50 | -4.90 | -26.63% | 0.07 | 440 | 1,143 | 0.65 | 0.51 | 0.01 | -0.28 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 240.00 | 10.55 | 11.80 | 11.18 | 10.55 | -2.45 | -18.85% | 0.05 | 143 | 5,452 | 0.65 | 0.41 | 0.01 | -0.27 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 250.00 | 7.45 | 8.60 | 8.03 | 8.05 | -1.45 | -15.27% | 0.03 | 751 | 3,777 | 0.63 | 0.32 | 0.01 | -0.25 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 260.00 | 4.75 | 5.70 | 5.23 | 4.90 | -1.62 | -24.85% | 0.02 | 72 | 1,888 | 0.62 | 0.24 | 0.01 | -0.21 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 270.00 | 2.70 | 4.00 | 3.35 | 3.15 | -1.25 | -28.41% | 0.01 | 178 | 627 | 0.60 | 0.17 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 280.00 | 1.73 | 2.60 | 2.17 | 2.18 | -0.47 | -17.74% | 0.01 | 16 | 344 | 0.60 | 0.12 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 290.00 | 1.07 | 1.83 | 1.45 | 1.36 | -0.50 | -26.89% | 0.01 | 658 | 287 | 0.61 | 0.09 | 0.00 | -0.11 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 300.00 | 0.71 | 1.28 | 1.00 | 0.95 | -0.24 | -20.17% | 0.00 | 2 | 513 | 0.62 | 0.06 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 310.00 | 0.19 | 1.53 | 0.86 | 0.60 | 0.00 | 0.00% | 0.00 | 13 | 171 | 0.63 | 0.04 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 320.00 | 0.30 | 0.73 | 0.52 | 0.35 | +0.05 | +16.67% | 0.00 | 1 | 107 | 0.64 | 0.03 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 330.00 | 0.00 | 0.77 | 0.39 | 0.24 | -0.09 | -27.28% | 0.00 | 70 | 198 | 0.74 | 0.02 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 340.00 | 0.00 | 1.20 | 0.60 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.85 | 0.01 | 0.00 | -0.02 | 3/17/2026 | 3/20/2026 3:59:48 PM EST |
| 350.00 | 0.00 | 2.23 | 1.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.02 | 0.01 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 3:59:48 PM EST |
| 360.00 | 0.00 | 0.24 | 0.12 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.74 | 0.01 | 0.00 | -0.01 | 3/5/2026 | 3/20/2026 3:59:48 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 | 0.00 | 1.02 | 0.51 | 0.18 | -0.20 | -52.64% | 0.00 | 5 | 233 | 1.34 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 0.92 | 0.46 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.24 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:48 PM EST |
| 135.00 | 0.00 | 0.83 | 0.42 | 0.39 | -0.26 | -40.00% | 0.00 | 1 | 58 | 1.08 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 140.00 | 0.01 | 0.65 | 0.33 | 0.45 | -0.17 | -27.42% | 0.00 | 3 | 1,116 | 0.77 | -0.01 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 145.00 | 0.12 | 1.15 | 0.64 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.86 | -0.02 | 0.00 | -0.04 | 3/18/2026 | 3/20/2026 3:59:48 PM EST |
| 150.00 | 0.64 | 1.17 | 0.91 | 0.92 | +0.25 | +37.32% | 0.01 | 33 | 183 | 0.90 | -0.03 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 155.00 | 0.40 | 1.79 | 1.10 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.85 | -0.04 | 0.00 | -0.06 | 3/19/2026 | 3/20/2026 3:59:48 PM EST |
| 160.00 | 0.98 | 1.57 | 1.28 | 1.38 | -0.24 | -14.82% | 0.01 | 10 | 120 | 0.84 | -0.05 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 165.00 | 1.30 | 2.03 | 1.67 | 1.82 | +0.42 | +30.00% | 0.01 | 11 | 150 | 0.83 | -0.06 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 170.00 | 1.74 | 2.40 | 2.07 | 2.16 | +0.67 | +44.97% | 0.01 | 25 | 749 | 0.81 | -0.08 | 0.00 | -0.11 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 175.00 | 2.15 | 2.85 | 2.50 | 2.45 | +0.35 | +16.67% | 0.01 | 176 | 2,659 | 0.79 | -0.09 | 0.00 | -0.13 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 180.00 | 2.66 | 3.00 | 2.83 | 3.23 | +0.31 | +10.62% | 0.02 | 30 | 710 | 0.76 | -0.12 | 0.00 | -0.15 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 185.00 | 3.25 | 4.15 | 3.70 | 4.08 | +0.98 | +31.62% | 0.02 | 1,775 | 1,208 | 0.76 | -0.14 | 0.00 | -0.17 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 190.00 | 4.00 | 4.55 | 4.28 | 4.90 | +1.51 | +44.55% | 0.02 | 111 | 1,661 | 0.73 | -0.17 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 195.00 | 4.95 | 6.30 | 5.63 | 5.99 | +1.89 | +46.10% | 0.03 | 85 | 722 | 0.74 | -0.20 | 0.01 | -0.21 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 200.00 | 6.00 | 7.55 | 6.78 | 7.45 | +2.60 | +53.61% | 0.03 | 104 | 1,656 | 0.73 | -0.23 | 0.01 | -0.22 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 210.00 | 8.70 | 10.85 | 9.78 | 10.80 | +3.63 | +50.63% | 0.05 | 92 | 1,283 | 0.71 | -0.31 | 0.01 | -0.26 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 220.00 | 12.10 | 14.60 | 13.35 | 14.00 | +4.10 | +41.42% | 0.06 | 223 | 754 | 0.68 | -0.39 | 0.01 | -0.28 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 230.00 | 16.50 | 19.00 | 17.75 | 19.60 | +5.40 | +38.03% | 0.08 | 156 | 327 | 0.65 | -0.49 | 0.01 | -0.28 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 240.00 | 21.95 | 24.10 | 23.03 | 23.09 | +4.24 | +22.50% | 0.10 | 13 | 227 | 0.62 | -0.59 | 0.01 | -0.27 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 250.00 | 28.30 | 30.95 | 29.63 | 24.15 | 0.00 | 0.00% | 0.12 | 0 | 119 | 0.60 | -0.68 | 0.01 | -0.25 | 3/19/2026 | 3/20/2026 3:59:48 PM EST |
| 260.00 | 35.15 | 38.35 | 36.75 | 31.00 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.57 | -0.76 | 0.01 | -0.21 | 3/19/2026 | 3/20/2026 3:59:48 PM EST |
| 270.00 | 43.65 | 46.65 | 45.15 | 38.70 | 0.00 | 0.00% | 0.17 | 0 | 73 | 0.55 | -0.83 | 0.01 | -0.17 | 3/19/2026 | 3/20/2026 3:59:48 PM EST |
| 280.00 | 52.50 | 55.40 | 53.95 | 54.65 | -3.35 | -5.78% | 0.19 | 1 | 27 | 0.52 | -0.88 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 290.00 | 61.75 | 64.75 | 63.25 | 47.35 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.72 | -0.91 | 0.00 | -0.11 | 2/25/2026 | 3/20/2026 3:59:48 PM EST |
| 300.00 | 71.35 | 74.30 | 72.83 | 61.25 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.76 | -0.94 | 0.00 | -0.08 | 2/18/2026 | 3/20/2026 3:59:48 PM EST |
| 310.00 | 81.10 | 83.90 | 82.50 | % | 0.27 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.07 | 3/20/2026 3:59:48 PM EST | |||
| 320.00 | 91.05 | 93.75 | 92.40 | % | 0.29 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.05 | 3/20/2026 3:59:48 PM EST | |||
| 330.00 | 101.00 | 103.80 | 102.40 | % | 0.31 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.03 | 3/20/2026 3:59:48 PM EST | |||
| 340.00 | 110.85 | 113.65 | 112.25 | % | 0.33 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 3/20/2026 3:59:48 PM EST | |||
| 350.00 | 120.80 | 123.65 | 122.23 | % | 0.35 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 3/20/2026 3:59:48 PM EST | |||
| 360.00 | 130.75 | 133.65 | 132.20 | % | 0.37 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 3/20/2026 3:59:48 PM EST |