Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $199.33 as of 3/6/2026 8:04:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 74.95 | 79.15 | 77.05 | % | 0.62 | 0 | 0 | 0.88 | 0.94 | 0.00 | -0.09 | 3/6/2026 3:59:54 PM EST | |||
| 130.00 | 70.65 | 74.80 | 72.73 | % | 0.56 | 0 | 0 | 0.94 | 0.93 | 0.00 | -0.10 | 3/6/2026 3:59:54 PM EST | |||
| 135.00 | 66.25 | 70.25 | 68.25 | % | 0.51 | 0 | 0 | 0.94 | 0.92 | 0.00 | -0.11 | 3/6/2026 3:59:54 PM EST | |||
| 140.00 | 61.75 | 65.95 | 63.85 | % | 0.46 | 0 | 0 | 0.93 | 0.90 | 0.00 | -0.12 | 3/6/2026 3:59:54 PM EST | |||
| 145.00 | 57.55 | 61.65 | 59.60 | % | 0.41 | 0 | 0 | 0.91 | 0.88 | 0.00 | -0.13 | 3/6/2026 3:59:54 PM EST | |||
| 150.00 | 53.25 | 57.70 | 55.48 | % | 0.37 | 0 | 0 | 0.90 | 0.86 | 0.00 | -0.14 | 3/6/2026 3:59:54 PM EST | |||
| 155.00 | 49.30 | 53.55 | 51.43 | 55.75 | % | 0.33 | 2 | 0 | 0.87 | 0.84 | 0.00 | -0.15 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 160.00 | 45.50 | 49.40 | 47.45 | % | 0.30 | 0 | 0 | 0.86 | 0.82 | 0.00 | -0.17 | 3/6/2026 3:59:54 PM EST | |||
| 165.00 | 41.70 | 45.95 | 43.83 | % | 0.27 | 0 | 0 | 0.84 | 0.79 | 0.00 | -0.18 | 3/6/2026 3:59:54 PM EST | |||
| 170.00 | 38.00 | 41.90 | 39.95 | % | 0.24 | 0 | 0 | 0.83 | 0.76 | 0.01 | -0.19 | 3/6/2026 3:59:54 PM EST | |||
| 175.00 | 34.65 | 38.35 | 36.50 | 43.42 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.81 | 0.73 | 0.01 | -0.20 | 3/5/2026 | 3/6/2026 3:59:54 PM EST |
| 180.00 | 31.20 | 35.15 | 33.18 | % | 0.18 | 0 | 0 | 0.79 | 0.70 | 0.01 | -0.21 | 3/6/2026 3:59:54 PM EST | |||
| 185.00 | 28.00 | 31.75 | 29.88 | 38.08 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.78 | 0.66 | 0.01 | -0.21 | 3/5/2026 | 3/6/2026 3:59:54 PM EST |
| 190.00 | 24.95 | 29.10 | 27.03 | % | 0.14 | 0 | 0 | 0.76 | 0.63 | 0.01 | -0.22 | 3/6/2026 3:59:54 PM EST | |||
| 195.00 | 22.15 | 25.85 | 24.00 | % | 0.12 | 0 | 0 | 0.75 | 0.59 | 0.01 | -0.22 | 3/6/2026 3:59:54 PM EST | |||
| 200.00 | 21.05 | 22.65 | 21.85 | 21.05 | -6.25 | -22.90% | 0.11 | 22 | 1 | 0.76 | 0.55 | 0.01 | -0.22 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 205.00 | 17.25 | 20.80 | 19.03 | 21.10 | % | 0.09 | 1 | 0 | 0.73 | 0.51 | 0.01 | -0.22 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 210.00 | 15.05 | 18.25 | 16.65 | 17.50 | -6.50 | -27.09% | 0.08 | 5 | 4 | 0.72 | 0.48 | 0.01 | -0.22 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 215.00 | 13.05 | 17.10 | 15.08 | 18.50 | -4.12 | -18.22% | 0.07 | 3 | 10 | 0.72 | 0.44 | 0.01 | -0.22 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 220.00 | 11.20 | 15.25 | 13.23 | 13.72 | -5.32 | -27.95% | 0.06 | 22 | 22 | 0.71 | 0.40 | 0.01 | -0.21 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 225.00 | 9.60 | 12.85 | 11.23 | 12.12 | -7.58 | -38.48% | 0.05 | 56 | 26 | 0.70 | 0.37 | 0.01 | -0.20 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 230.00 | 8.10 | 11.75 | 9.93 | 13.27 | -1.75 | -11.66% | 0.04 | 2 | 4 | 0.69 | 0.33 | 0.01 | -0.19 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 235.00 | 7.00 | 10.75 | 8.88 | 15.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.70 | 0.30 | 0.01 | -0.18 | 3/5/2026 | 3/6/2026 3:59:54 PM EST |
| 240.00 | 5.55 | 9.25 | 7.40 | 7.74 | -2.56 | -24.86% | 0.03 | 54 | 1 | 0.68 | 0.27 | 0.01 | -0.17 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 245.00 | 4.50 | 8.05 | 6.28 | 9.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.67 | 0.24 | 0.01 | -0.16 | 3/5/2026 | 3/6/2026 3:59:54 PM EST |
| 250.00 | 3.55 | 7.60 | 5.58 | 7.95 | -2.51 | -24.00% | 0.02 | 1 | 1 | 0.68 | 0.21 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 255.00 | 3.00 | 6.80 | 4.90 | % | 0.02 | 0 | 0 | 0.68 | 0.18 | 0.01 | -0.13 | 3/6/2026 3:59:54 PM EST | |||
| 260.00 | 2.02 | 6.05 | 4.04 | 4.05 | -0.81 | -16.67% | 0.02 | 1 | 2 | 0.66 | 0.16 | 0.01 | -0.12 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 265.00 | 1.51 | 5.50 | 3.51 | % | 0.01 | 0 | 0 | 0.66 | 0.14 | 0.00 | -0.11 | 3/6/2026 3:59:54 PM EST | |||
| 270.00 | 2.65 | 5.00 | 3.83 | % | 0.01 | 0 | 0 | 0.72 | 0.12 | 0.00 | -0.10 | 3/6/2026 3:59:54 PM EST | |||
| 275.00 | 0.50 | 4.60 | 2.55 | % | 0.01 | 0 | 0 | 0.64 | 0.11 | 0.00 | -0.09 | 3/6/2026 3:59:54 PM EST | |||
| 280.00 | 0.54 | 4.25 | 2.40 | % | 0.01 | 0 | 0 | 0.65 | 0.09 | 0.00 | -0.08 | 3/6/2026 3:59:54 PM EST | |||
| 285.00 | 0.02 | 3.85 | 1.94 | % | 0.01 | 0 | 0 | 0.80 | 0.08 | 0.00 | -0.08 | 3/6/2026 3:59:54 PM EST | |||
| 290.00 | 0.93 | 3.65 | 2.29 | % | 0.01 | 0 | 0 | 0.71 | 0.07 | 0.00 | -0.07 | 3/6/2026 3:59:54 PM EST | |||
| 295.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.82 | 0.06 | 0.00 | -0.06 | 3/6/2026 3:59:54 PM EST | |||
| 300.00 | 0.42 | 3.20 | 1.81 | % | 0.01 | 0 | 0 | 0.70 | 0.05 | 0.00 | -0.05 | 3/6/2026 3:59:54 PM EST | |||
| 305.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.84 | 0.05 | 0.00 | -0.05 | 3/6/2026 3:59:54 PM EST | |||
| 310.00 | 0.65 | 2.90 | 1.78 | % | 0.01 | 0 | 0 | 0.75 | 0.04 | 0.00 | -0.04 | 3/6/2026 3:59:54 PM EST | |||
| 315.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.87 | 0.03 | 0.00 | -0.04 | 3/6/2026 3:59:54 PM EST | |||
| 320.00 | 0.26 | 2.69 | 1.48 | % | 0.00 | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.03 | 3/6/2026 3:59:54 PM EST | |||
| 330.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.03 | 3/6/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.16 | 3.95 | 2.06 | 1.64 | % | 0.02 | 2 | 0 | 0.85 | -0.06 | 0.00 | -0.09 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 130.00 | 0.45 | 4.60 | 2.53 | % | 0.02 | 0 | 0 | 0.86 | -0.07 | 0.00 | -0.10 | 3/6/2026 3:59:54 PM EST | |||
| 135.00 | 1.00 | 4.95 | 2.98 | % | 0.02 | 0 | 0 | 0.86 | -0.08 | 0.00 | -0.11 | 3/6/2026 3:59:54 PM EST | |||
| 140.00 | 1.65 | 5.80 | 3.73 | % | 0.03 | 0 | 0 | 0.87 | -0.10 | 0.00 | -0.12 | 3/6/2026 3:59:54 PM EST | |||
| 145.00 | 2.39 | 6.55 | 4.47 | 3.10 | % | 0.03 | 3 | 0 | 0.86 | -0.12 | 0.00 | -0.13 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 150.00 | 3.20 | 7.35 | 5.28 | % | 0.04 | 0 | 0 | 0.85 | -0.14 | 0.00 | -0.14 | 3/6/2026 3:59:54 PM EST | |||
| 155.00 | 4.15 | 8.35 | 6.25 | 4.45 | % | 0.04 | 3 | 0 | 0.84 | -0.16 | 0.00 | -0.15 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 160.00 | 5.25 | 9.45 | 7.35 | 6.40 | +1.40 | +28.00% | 0.05 | 2 | 1 | 0.82 | -0.18 | 0.00 | -0.17 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 165.00 | 6.40 | 10.60 | 8.50 | % | 0.05 | 0 | 0 | 0.81 | -0.21 | 0.00 | -0.18 | 3/6/2026 3:59:54 PM EST | |||
| 170.00 | 7.70 | 11.55 | 9.63 | 9.28 | % | 0.06 | 3 | 0 | 0.79 | -0.24 | 0.01 | -0.19 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 175.00 | 9.15 | 12.70 | 10.93 | 9.20 | % | 0.06 | 4 | 0 | 0.77 | -0.27 | 0.01 | -0.20 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 180.00 | 10.70 | 14.65 | 12.68 | 10.07 | % | 0.07 | 2 | 0 | 0.76 | -0.30 | 0.01 | -0.21 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 185.00 | 12.50 | 16.55 | 14.53 | 11.59 | % | 0.08 | 3 | 0 | 0.75 | -0.34 | 0.01 | -0.21 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 190.00 | 14.50 | 18.50 | 16.50 | 13.95 | % | 0.09 | 3 | 0 | 0.74 | -0.38 | 0.01 | -0.22 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 195.00 | 16.50 | 20.65 | 18.58 | 14.39 | -0.33 | -2.25% | 0.10 | 4 | 1 | 0.73 | -0.41 | 0.01 | -0.22 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 200.00 | 19.00 | 23.00 | 21.00 | 16.00 | -0.65 | -3.91% | 0.10 | 1 | 3 | 0.72 | -0.45 | 0.01 | -0.22 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 205.00 | 21.55 | 25.75 | 23.65 | 19.10 | +2.13 | +12.56% | 0.12 | 10 | 2 | 0.71 | -0.49 | 0.01 | -0.22 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 210.00 | 24.50 | 28.30 | 26.40 | 26.77 | +7.73 | +40.60% | 0.13 | 3 | 11 | 0.70 | -0.52 | 0.01 | -0.22 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 215.00 | 27.50 | 31.30 | 29.40 | 25.22 | % | 0.14 | 1 | 0 | 0.69 | -0.56 | 0.01 | -0.22 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 220.00 | 30.65 | 34.90 | 32.78 | 24.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.68 | -0.60 | 0.01 | -0.21 | 3/5/2026 | 3/6/2026 3:59:54 PM EST |
| 225.00 | 34.00 | 38.30 | 36.15 | % | 0.16 | 0 | 0 | 0.68 | -0.63 | 0.01 | -0.20 | 3/6/2026 3:59:54 PM EST | |||
| 230.00 | 37.60 | 41.50 | 39.55 | % | 0.17 | 0 | 0 | 0.67 | -0.67 | 0.01 | -0.19 | 3/6/2026 3:59:54 PM EST | |||
| 235.00 | 41.50 | 45.20 | 43.35 | % | 0.18 | 0 | 0 | 0.67 | -0.70 | 0.01 | -0.18 | 3/6/2026 3:59:54 PM EST | |||
| 240.00 | 45.50 | 49.15 | 47.33 | 42.82 | +3.82 | +9.80% | 0.20 | 1 | 1 | 0.67 | -0.73 | 0.01 | -0.17 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 245.00 | 49.50 | 53.25 | 51.38 | % | 0.21 | 0 | 0 | 0.67 | -0.76 | 0.01 | -0.16 | 3/6/2026 3:59:54 PM EST | |||
| 250.00 | 53.50 | 57.15 | 55.33 | % | 0.22 | 0 | 0 | 0.66 | -0.79 | 0.01 | -0.15 | 3/6/2026 3:59:54 PM EST | |||
| 255.00 | 57.50 | 61.50 | 59.50 | % | 0.23 | 0 | 0 | 0.64 | -0.82 | 0.01 | -0.13 | 3/6/2026 3:59:54 PM EST | |||
| 260.00 | 62.00 | 65.85 | 63.93 | % | 0.25 | 0 | 0 | 0.64 | -0.84 | 0.01 | -0.12 | 3/6/2026 3:59:54 PM EST | |||
| 265.00 | 66.50 | 70.15 | 68.33 | % | 0.26 | 0 | 0 | 0.63 | -0.86 | 0.00 | -0.11 | 3/6/2026 3:59:54 PM EST | |||
| 270.00 | 71.00 | 74.80 | 72.90 | % | 0.27 | 0 | 0 | 0.62 | -0.88 | 0.00 | -0.10 | 3/6/2026 3:59:54 PM EST | |||
| 275.00 | 75.50 | 79.45 | 77.48 | % | 0.28 | 0 | 0 | 0.78 | -0.89 | 0.00 | -0.09 | 3/6/2026 3:59:54 PM EST | |||
| 280.00 | 80.00 | 84.05 | 82.03 | % | 0.29 | 0 | 0 | 0.80 | -0.91 | 0.00 | -0.08 | 3/6/2026 3:59:54 PM EST | |||
| 285.00 | 84.60 | 88.70 | 86.65 | % | 0.30 | 0 | 0 | 0.82 | -0.92 | 0.00 | -0.08 | 3/6/2026 3:59:54 PM EST | |||
| 290.00 | 89.50 | 93.60 | 91.55 | % | 0.32 | 0 | 0 | 0.82 | -0.93 | 0.00 | -0.07 | 3/6/2026 3:59:54 PM EST | |||
| 295.00 | 94.25 | 98.40 | 96.33 | % | 0.33 | 0 | 0 | 0.85 | -0.94 | 0.00 | -0.06 | 3/6/2026 3:59:54 PM EST | |||
| 300.00 | 99.00 | 103.25 | 101.13 | % | 0.34 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.05 | 3/6/2026 3:59:54 PM EST | |||
| 305.00 | 104.00 | 108.15 | 106.08 | % | 0.35 | 0 | 0 | 0.88 | -0.95 | 0.00 | -0.05 | 3/6/2026 3:59:54 PM EST | |||
| 310.00 | 109.00 | 113.05 | 111.03 | % | 0.36 | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.04 | 3/6/2026 3:59:54 PM EST | |||
| 315.00 | 113.65 | 117.90 | 115.78 | % | 0.37 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.04 | 3/6/2026 3:59:54 PM EST | |||
| 320.00 | 118.70 | 122.85 | 120.78 | % | 0.38 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.03 | 3/6/2026 3:59:54 PM EST | |||
| 330.00 | 128.75 | 132.95 | 130.85 | % | 0.40 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.03 | 3/6/2026 3:59:54 PM EST |