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 | 40.50 | 42.15 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 50.00 | 34.70 | 37.15 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 55.00 | 29.80 | 31.75 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 60.00 | 24.65 | 26.85 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 65.00 | 21.05 | 21.55 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 70.00 | 16.15 | 17.30 | % | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 71.00 | 15.20 | 16.00 | % | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 72.00 | 14.20 | 15.10 | % | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.03 | 2/21/2025 4:00:09 PM EST | |||
| 73.00 | 12.25 | 14.10 | % | 0 | 0 | 0.31 | 0.89 | 0.01 | -0.03 | 2/21/2025 4:00:09 PM EST | |||
| 74.00 | 11.85 | 13.20 | % | 0 | 0 | 0.54 | 0.87 | 0.02 | -0.03 | 2/21/2025 4:00:09 PM EST | |||
| 75.00 | 10.75 | 13.00 | 15.55 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.85 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 76.00 | 10.80 | 12.05 | 14.89 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.83 | 0.02 | -0.04 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 77.00 | 10.40 | 10.75 | 11.50 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.81 | 0.02 | -0.04 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 78.00 | 9.65 | 10.65 | 12.46 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.78 | 0.02 | -0.04 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 79.00 | 8.80 | 10.65 | % | 0 | 0 | 0.40 | 0.76 | 0.03 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 80.00 | 8.20 | 8.75 | 12.65 | 0.00 | 0.00% | 0 | 56 | 0.41 | 0.73 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 81.00 | 6.90 | 7.85 | 9.70 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.70 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 82.00 | 6.65 | 7.15 | 8.75 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.67 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 83.00 | 6.25 | 7.00 | 7.20 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.63 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 84.00 | 5.60 | 8.45 | 8.30 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.60 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 85.00 | 5.10 | 6.85 | 6.85 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.56 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 86.00 | 4.35 | 4.80 | 5.28 | +0.48 | +10.00% | 10 | 3 | 0.39 | 0.53 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 87.00 | 4.10 | 4.95 | 4.10 | -1.40 | -25.46% | 13 | 11 | 0.40 | 0.49 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 88.00 | 2.79 | 4.05 | 3.94 | -1.51 | -27.71% | 1 | 16 | 0.40 | 0.46 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 89.00 | 3.10 | 3.45 | 3.35 | -1.25 | -27.18% | 11 | 13 | 0.38 | 0.43 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 90.00 | 2.54 | 2.92 | 2.80 | -1.39 | -33.18% | 11 | 37 | 0.39 | 0.39 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 91.00 | 2.23 | 3.15 | 3.77 | -0.29 | -7.15% | 2 | 52 | 0.40 | 0.36 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 92.00 | 1.99 | 2.96 | 3.72 | 0.00 | 0.00% | 0 | 56 | 0.40 | 0.33 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 93.00 | 1.58 | 2.04 | 2.40 | -0.55 | -18.65% | 5 | 5 | 0.37 | 0.29 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 94.00 | 1.33 | 1.99 | 2.95 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.27 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 95.00 | 1.43 | 1.57 | 1.49 | -0.56 | -27.32% | 5 | 154 | 0.38 | 0.24 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 96.00 | 1.19 | 2.58 | 2.12 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.21 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 97.00 | 0.91 | 2.62 | % | 0 | 0 | 0.38 | 0.19 | 0.03 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 98.00 | 0.30 | 1.38 | 1.53 | % | 2 | 0 | 0.41 | 0.17 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 99.00 | 0.36 | 3.05 | 1.73 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.15 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 100.00 | 0.60 | 0.90 | 1.25 | 0.00 | 0.00% | 0 | 33 | 0.38 | 0.13 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 105.00 | 0.25 | 0.52 | 0.32 | -0.33 | -50.77% | 1 | 11 | 0.41 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 110.00 | 0.00 | 0.57 | % | 0 | 0 | 0.46 | 0.03 | 0.01 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 115.00 | 0.00 | 0.45 | % | 0 | 0 | 0.50 | 0.01 | 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 | 1.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 50.00 | 0.00 | 4.30 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 55.00 | 0.00 | 4.30 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 60.00 | 0.00 | 0.44 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 65.00 | 0.00 | 0.56 | % | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 70.00 | 0.30 | 0.49 | 0.24 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.07 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 71.00 | 0.31 | 0.69 | % | 0 | 0 | 0.43 | -0.08 | 0.01 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 72.00 | 0.21 | 0.72 | % | 0 | 0 | 0.40 | -0.09 | 0.01 | -0.03 | 2/21/2025 4:00:09 PM EST | |||
| 73.00 | 0.53 | 1.20 | 0.65 | 0.00 | 0.00% | 100 | 4 | 0.42 | -0.11 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 74.00 | 0.61 | 0.97 | % | 0 | 0 | 0.41 | -0.13 | 0.02 | -0.03 | 2/21/2025 4:00:09 PM EST | |||
| 75.00 | 0.71 | 1.17 | 0.88 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.15 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 76.00 | 0.75 | 1.38 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.17 | 0.02 | -0.04 | 2/14/2025 | 2/21/2025 4:00:09 PM EST |
| 77.00 | 1.04 | 1.50 | 0.73 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.19 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 78.00 | 1.20 | 1.76 | 1.50 | % | 100 | 0 | 0.40 | -0.22 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 79.00 | 1.46 | 1.98 | 1.02 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.24 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 80.00 | 1.92 | 2.22 | 1.24 | 0.00 | 0.00% | 0 | 39 | 0.40 | -0.27 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 81.00 | 2.23 | 2.70 | 1.58 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.30 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 82.00 | 2.31 | 3.50 | 2.68 | +1.11 | +70.71% | 4 | 55 | 0.40 | -0.33 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 83.00 | 2.92 | 3.75 | 1.61 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.37 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 84.00 | 3.35 | 4.30 | 2.42 | +0.22 | +10.00% | 4 | 9 | 0.39 | -0.40 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 85.00 | 3.80 | 4.30 | 1.88 | 0.00 | 0.00% | 0 | 33 | 0.40 | -0.44 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 86.00 | 4.25 | 5.15 | 3.98 | +0.73 | +22.47% | 4 | 7 | 0.41 | -0.47 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 87.00 | 4.80 | 5.15 | 4.62 | +1.27 | +37.91% | 20 | 31 | 0.39 | -0.51 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 88.00 | 5.35 | 6.40 | 3.85 | 0.00 | 0.00% | 0 | 32 | 0.38 | -0.54 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 89.00 | 5.90 | 7.25 | 5.20 | +0.80 | +18.19% | 5 | 5 | 0.43 | -0.57 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 90.00 | 5.10 | 7.15 | 5.50 | 0.00 | 0.00% | 0 | 16 | 0.33 | -0.61 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 91.00 | 5.70 | 8.60 | 4.18 | 0.00 | 0.00% | 0 | 15 | 0.43 | -0.64 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 92.00 | 7.85 | 8.80 | 6.75 | 0.00 | 0.00% | 0 | 16 | 0.40 | -0.67 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 93.00 | 8.20 | 10.35 | % | 0 | 0 | 0.43 | -0.71 | 0.03 | -0.05 | 2/21/2025 4:00:09 PM EST | |||
| 94.00 | 9.30 | 11.10 | % | 0 | 0 | 0.44 | -0.73 | 0.03 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 95.00 | 10.10 | 11.30 | % | 0 | 0 | 0.42 | -0.76 | 0.03 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 96.00 | 9.45 | 12.15 | % | 0 | 0 | 0.43 | -0.79 | 0.03 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 97.00 | 10.95 | 12.15 | % | 0 | 0 | 0.32 | -0.81 | 0.03 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 98.00 | 11.65 | 14.10 | % | 0 | 0 | 0.36 | -0.83 | 0.02 | -0.03 | 2/21/2025 4:00:09 PM EST | |||
| 99.00 | 13.45 | 13.90 | % | 0 | 0 | 0.38 | -0.85 | 0.02 | -0.03 | 2/21/2025 4:00:09 PM EST | |||
| 100.00 | 13.40 | 14.80 | % | 0 | 0 | 0.30 | -0.87 | 0.02 | -0.03 | 2/21/2025 4:00:09 PM EST | |||
| 105.00 | 18.75 | 19.55 | % | 0 | 0 | 0.30 | -0.94 | 0.01 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 110.00 | 23.00 | 24.35 | % | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 115.00 | 27.00 | 29.80 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST |