Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $227.30 as of 2/11/2026 7:34:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 68.15 | 71.40 | 69.78 | % | 0.42 | 0 | 0 | 0.80 | 0.94 | 0.00 | -0.11 | 2/12/2026 3:59:58 PM EST | |||
| 170.00 | 63.75 | 66.90 | 65.33 | % | 0.38 | 0 | 0 | 0.63 | 0.92 | 0.00 | -0.12 | 2/12/2026 3:59:58 PM EST | |||
| 175.00 | 59.40 | 62.55 | 60.98 | % | 0.35 | 0 | 0 | 0.64 | 0.90 | 0.00 | -0.14 | 2/12/2026 3:59:58 PM EST | |||
| 180.00 | 55.15 | 58.35 | 56.75 | % | 0.32 | 0 | 0 | 0.65 | 0.88 | 0.00 | -0.15 | 2/12/2026 3:59:58 PM EST | |||
| 185.00 | 50.70 | 54.25 | 52.48 | % | 0.28 | 0 | 0 | 0.64 | 0.86 | 0.00 | -0.16 | 2/12/2026 3:59:58 PM EST | |||
| 190.00 | 46.55 | 50.30 | 48.43 | % | 0.25 | 0 | 0 | 0.63 | 0.84 | 0.00 | -0.18 | 2/12/2026 3:59:58 PM EST | |||
| 195.00 | 43.05 | 46.45 | 44.75 | % | 0.23 | 0 | 0 | 0.64 | 0.81 | 0.00 | -0.19 | 2/12/2026 3:59:58 PM EST | |||
| 200.00 | 39.50 | 42.80 | 41.15 | % | 0.21 | 0 | 0 | 0.64 | 0.78 | 0.01 | -0.20 | 2/12/2026 3:59:58 PM EST | |||
| 205.00 | 35.60 | 39.30 | 37.45 | % | 0.18 | 0 | 0 | 0.63 | 0.75 | 0.01 | -0.21 | 2/12/2026 3:59:58 PM EST | |||
| 210.00 | 32.15 | 36.10 | 34.13 | % | 0.16 | 0 | 0 | 0.63 | 0.72 | 0.01 | -0.22 | 2/12/2026 3:59:58 PM EST | |||
| 215.00 | 29.60 | 32.80 | 31.20 | % | 0.15 | 0 | 0 | 0.63 | 0.68 | 0.01 | -0.23 | 2/12/2026 3:59:58 PM EST | |||
| 220.00 | 26.75 | 29.75 | 28.25 | 28.85 | % | 0.13 | 5 | 0 | 0.63 | 0.65 | 0.01 | -0.23 | 2/12/2026 | 2/12/2026 3:59:58 PM EST | |
| 225.00 | 23.90 | 26.90 | 25.40 | % | 0.11 | 0 | 0 | 0.63 | 0.61 | 0.01 | -0.24 | 2/12/2026 3:59:58 PM EST | |||
| 230.00 | 21.70 | 24.20 | 22.95 | 23.03 | % | 0.10 | 6 | 0 | 0.63 | 0.57 | 0.01 | -0.24 | 2/12/2026 | 2/12/2026 3:59:58 PM EST | |
| 235.00 | 18.90 | 21.85 | 20.38 | % | 0.09 | 0 | 0 | 0.62 | 0.54 | 0.01 | -0.24 | 2/12/2026 3:59:58 PM EST | |||
| 240.00 | 16.95 | 19.70 | 18.33 | 20.36 | % | 0.08 | 4 | 0 | 0.62 | 0.50 | 0.01 | -0.24 | 2/12/2026 | 2/12/2026 3:59:58 PM EST | |
| 245.00 | 15.00 | 17.80 | 16.40 | 18.01 | % | 0.07 | 3 | 0 | 0.62 | 0.46 | 0.01 | -0.23 | 2/12/2026 | 2/12/2026 3:59:58 PM EST | |
| 250.00 | 12.10 | 15.85 | 13.98 | % | 0.06 | 0 | 0 | 0.60 | 0.43 | 0.01 | -0.23 | 2/12/2026 3:59:58 PM EST | |||
| 255.00 | 11.30 | 14.20 | 12.75 | % | 0.05 | 0 | 0 | 0.61 | 0.39 | 0.01 | -0.22 | 2/12/2026 3:59:58 PM EST | |||
| 260.00 | 10.05 | 12.70 | 11.38 | % | 0.04 | 0 | 0 | 0.62 | 0.36 | 0.01 | -0.21 | 2/12/2026 3:59:58 PM EST | |||
| 265.00 | 8.55 | 11.25 | 9.90 | % | 0.04 | 0 | 0 | 0.61 | 0.33 | 0.01 | -0.21 | 2/12/2026 3:59:58 PM EST | |||
| 270.00 | 7.25 | 10.00 | 8.63 | 8.68 | % | 0.03 | 1 | 0 | 0.61 | 0.30 | 0.01 | -0.20 | 2/12/2026 | 2/12/2026 3:59:58 PM EST | |
| 275.00 | 6.15 | 9.05 | 7.60 | % | 0.03 | 0 | 0 | 0.61 | 0.27 | 0.01 | -0.19 | 2/12/2026 3:59:58 PM EST | |||
| 280.00 | 5.25 | 8.20 | 6.73 | % | 0.02 | 0 | 0 | 0.61 | 0.24 | 0.01 | -0.18 | 2/12/2026 3:59:58 PM EST | |||
| 285.00 | 4.65 | 7.40 | 6.03 | % | 0.02 | 0 | 0 | 0.62 | 0.22 | 0.01 | -0.17 | 2/12/2026 3:59:58 PM EST | |||
| 290.00 | 3.85 | 6.75 | 5.30 | % | 0.02 | 0 | 0 | 0.62 | 0.19 | 0.01 | -0.15 | 2/12/2026 3:59:58 PM EST | |||
| 295.00 | 3.05 | 6.10 | 4.58 | % | 0.02 | 0 | 0 | 0.61 | 0.17 | 0.01 | -0.14 | 2/12/2026 3:59:58 PM EST | |||
| 300.00 | 2.40 | 5.55 | 3.98 | % | 0.01 | 0 | 0 | 0.61 | 0.16 | 0.00 | -0.13 | 2/12/2026 3:59:58 PM EST | |||
| 305.00 | 1.81 | 5.15 | 3.48 | % | 0.01 | 0 | 0 | 0.61 | 0.14 | 0.00 | -0.12 | 2/12/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.24 | 3.85 | 2.05 | % | 0.01 | 0 | 0 | 0.66 | -0.06 | 0.00 | -0.11 | 2/12/2026 3:59:58 PM EST | |||
| 170.00 | 0.65 | 4.30 | 2.48 | % | 0.01 | 0 | 0 | 0.66 | -0.08 | 0.00 | -0.12 | 2/12/2026 3:59:58 PM EST | |||
| 175.00 | 1.31 | 4.80 | 3.06 | % | 0.02 | 0 | 0 | 0.67 | -0.10 | 0.00 | -0.14 | 2/12/2026 3:59:58 PM EST | |||
| 180.00 | 2.07 | 5.45 | 3.76 | % | 0.02 | 0 | 0 | 0.67 | -0.12 | 0.00 | -0.15 | 2/12/2026 3:59:58 PM EST | |||
| 185.00 | 2.93 | 6.15 | 4.54 | % | 0.02 | 0 | 0 | 0.66 | -0.14 | 0.00 | -0.16 | 2/12/2026 3:59:58 PM EST | |||
| 190.00 | 3.95 | 7.30 | 5.63 | % | 0.03 | 0 | 0 | 0.67 | -0.16 | 0.00 | -0.18 | 2/12/2026 3:59:58 PM EST | |||
| 195.00 | 5.10 | 7.75 | 6.43 | % | 0.03 | 0 | 0 | 0.65 | -0.19 | 0.00 | -0.19 | 2/12/2026 3:59:58 PM EST | |||
| 200.00 | 6.40 | 9.15 | 7.78 | % | 0.04 | 0 | 0 | 0.65 | -0.22 | 0.01 | -0.20 | 2/12/2026 3:59:58 PM EST | |||
| 205.00 | 7.90 | 10.65 | 9.28 | 9.51 | % | 0.05 | 1 | 0 | 0.65 | -0.25 | 0.01 | -0.21 | 2/12/2026 | 2/12/2026 3:59:58 PM EST | |
| 210.00 | 9.55 | 12.40 | 10.98 | % | 0.05 | 0 | 0 | 0.64 | -0.28 | 0.01 | -0.22 | 2/12/2026 3:59:58 PM EST | |||
| 215.00 | 11.30 | 14.25 | 12.78 | 12.45 | % | 0.06 | 2 | 0 | 0.64 | -0.32 | 0.01 | -0.23 | 2/12/2026 | 2/12/2026 3:59:58 PM EST | |
| 220.00 | 13.30 | 16.05 | 14.68 | 13.20 | % | 0.07 | 2 | 0 | 0.63 | -0.35 | 0.01 | -0.23 | 2/12/2026 | 2/12/2026 3:59:58 PM EST | |
| 225.00 | 15.35 | 18.10 | 16.73 | % | 0.07 | 0 | 0 | 0.63 | -0.39 | 0.01 | -0.24 | 2/12/2026 3:59:58 PM EST | |||
| 230.00 | 17.75 | 20.35 | 19.05 | 17.30 | % | 0.08 | 4 | 0 | 0.62 | -0.43 | 0.01 | -0.24 | 2/12/2026 | 2/12/2026 3:59:58 PM EST | |
| 235.00 | 20.35 | 22.95 | 21.65 | 19.75 | % | 0.09 | 3 | 0 | 0.62 | -0.46 | 0.01 | -0.24 | 2/12/2026 | 2/12/2026 3:59:58 PM EST | |
| 240.00 | 23.15 | 25.80 | 24.48 | 22.22 | % | 0.10 | 5 | 0 | 0.62 | -0.50 | 0.01 | -0.24 | 2/12/2026 | 2/12/2026 3:59:58 PM EST | |
| 245.00 | 26.20 | 29.15 | 27.68 | % | 0.11 | 0 | 0 | 0.62 | -0.54 | 0.01 | -0.23 | 2/12/2026 3:59:58 PM EST | |||
| 250.00 | 29.40 | 32.00 | 30.70 | % | 0.12 | 0 | 0 | 0.61 | -0.57 | 0.01 | -0.23 | 2/12/2026 3:59:58 PM EST | |||
| 255.00 | 32.80 | 36.05 | 34.43 | % | 0.14 | 0 | 0 | 0.62 | -0.61 | 0.01 | -0.22 | 2/12/2026 3:59:58 PM EST | |||
| 260.00 | 36.35 | 38.95 | 37.65 | % | 0.14 | 0 | 0 | 0.61 | -0.64 | 0.01 | -0.21 | 2/12/2026 3:59:58 PM EST | |||
| 265.00 | 40.05 | 42.65 | 41.35 | % | 0.16 | 0 | 0 | 0.61 | -0.67 | 0.01 | -0.21 | 2/12/2026 3:59:58 PM EST | |||
| 270.00 | 43.90 | 46.45 | 45.18 | % | 0.17 | 0 | 0 | 0.61 | -0.70 | 0.01 | -0.20 | 2/12/2026 3:59:58 PM EST | |||
| 275.00 | 47.90 | 50.55 | 49.23 | % | 0.18 | 0 | 0 | 0.61 | -0.73 | 0.01 | -0.19 | 2/12/2026 3:59:58 PM EST | |||
| 280.00 | 52.00 | 55.05 | 53.53 | % | 0.19 | 0 | 0 | 0.62 | -0.76 | 0.01 | -0.18 | 2/12/2026 3:59:58 PM EST | |||
| 285.00 | 56.20 | 59.15 | 57.68 | % | 0.20 | 0 | 0 | 0.62 | -0.78 | 0.01 | -0.17 | 2/12/2026 3:59:58 PM EST | |||
| 290.00 | 60.50 | 63.60 | 62.05 | % | 0.21 | 0 | 0 | 0.62 | -0.81 | 0.01 | -0.15 | 2/12/2026 3:59:58 PM EST | |||
| 295.00 | 65.00 | 67.90 | 66.45 | % | 0.23 | 0 | 0 | 0.61 | -0.83 | 0.01 | -0.14 | 2/12/2026 3:59:58 PM EST | |||
| 300.00 | 69.50 | 72.10 | 70.80 | % | 0.24 | 0 | 0 | 0.60 | -0.84 | 0.00 | -0.13 | 2/12/2026 3:59:58 PM EST | |||
| 305.00 | 74.00 | 76.60 | 75.30 | % | 0.25 | 0 | 0 | 0.59 | -0.86 | 0.00 | -0.12 | 2/12/2026 3:59:58 PM EST |