Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $216.18 as of 3/12/2026 6:20:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 61.85 | 65.45 | 63.65 | % | 0.42 | 0 | 0 | 0.76 | 0.90 | 0.00 | -0.12 | 3/12/2026 3:59:56 PM EST | |||
| 155.00 | 57.50 | 61.05 | 59.28 | % | 0.38 | 0 | 0 | 0.76 | 0.89 | 0.00 | -0.14 | 3/12/2026 3:59:56 PM EST | |||
| 160.00 | 53.45 | 57.10 | 55.28 | 56.17 | % | 0.35 | 1 | 0 | 0.76 | 0.87 | 0.00 | -0.15 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 165.00 | 49.40 | 53.10 | 51.25 | % | 0.31 | 0 | 0 | 0.76 | 0.84 | 0.00 | -0.16 | 3/12/2026 3:59:56 PM EST | |||
| 170.00 | 45.45 | 49.25 | 47.35 | % | 0.28 | 0 | 0 | 0.75 | 0.82 | 0.00 | -0.17 | 3/12/2026 3:59:56 PM EST | |||
| 175.00 | 41.75 | 45.30 | 43.53 | % | 0.25 | 0 | 0 | 0.74 | 0.79 | 0.00 | -0.18 | 3/12/2026 3:59:56 PM EST | |||
| 180.00 | 38.05 | 41.85 | 39.95 | % | 0.22 | 0 | 0 | 0.73 | 0.77 | 0.01 | -0.19 | 3/12/2026 3:59:56 PM EST | |||
| 185.00 | 34.60 | 38.30 | 36.45 | % | 0.20 | 0 | 0 | 0.72 | 0.73 | 0.01 | -0.20 | 3/12/2026 3:59:56 PM EST | |||
| 190.00 | 31.30 | 34.85 | 33.08 | % | 0.17 | 0 | 0 | 0.71 | 0.70 | 0.01 | -0.21 | 3/12/2026 3:59:56 PM EST | |||
| 195.00 | 28.25 | 31.65 | 29.95 | % | 0.15 | 0 | 0 | 0.71 | 0.67 | 0.01 | -0.22 | 3/12/2026 3:59:56 PM EST | |||
| 200.00 | 25.45 | 28.70 | 27.08 | % | 0.14 | 0 | 0 | 0.70 | 0.63 | 0.01 | -0.22 | 3/12/2026 3:59:56 PM EST | |||
| 205.00 | 22.50 | 25.95 | 24.23 | % | 0.12 | 0 | 0 | 0.69 | 0.60 | 0.01 | -0.23 | 3/12/2026 3:59:56 PM EST | |||
| 210.00 | 19.60 | 23.50 | 21.55 | % | 0.10 | 0 | 0 | 0.68 | 0.56 | 0.01 | -0.23 | 3/12/2026 3:59:56 PM EST | |||
| 215.00 | 17.65 | 21.20 | 19.43 | % | 0.09 | 0 | 0 | 0.68 | 0.52 | 0.01 | -0.23 | 3/12/2026 3:59:56 PM EST | |||
| 220.00 | 15.35 | 19.20 | 17.28 | % | 0.08 | 0 | 0 | 0.68 | 0.49 | 0.01 | -0.23 | 3/12/2026 3:59:56 PM EST | |||
| 225.00 | 14.05 | 17.05 | 15.55 | % | 0.07 | 0 | 0 | 0.68 | 0.45 | 0.01 | -0.22 | 3/12/2026 3:59:56 PM EST | |||
| 230.00 | 12.40 | 15.30 | 13.85 | % | 0.06 | 0 | 0 | 0.68 | 0.41 | 0.01 | -0.22 | 3/12/2026 3:59:56 PM EST | |||
| 235.00 | 10.85 | 13.75 | 12.30 | % | 0.05 | 0 | 0 | 0.68 | 0.38 | 0.01 | -0.21 | 3/12/2026 3:59:56 PM EST | |||
| 240.00 | 9.25 | 12.30 | 10.78 | % | 0.04 | 0 | 0 | 0.67 | 0.35 | 0.01 | -0.20 | 3/12/2026 3:59:56 PM EST | |||
| 245.00 | 7.70 | 11.00 | 9.35 | % | 0.04 | 0 | 0 | 0.67 | 0.31 | 0.01 | -0.19 | 3/12/2026 3:59:56 PM EST | |||
| 250.00 | 6.75 | 9.90 | 8.33 | % | 0.03 | 0 | 0 | 0.67 | 0.28 | 0.01 | -0.18 | 3/12/2026 3:59:56 PM EST | |||
| 255.00 | 5.60 | 8.85 | 7.23 | % | 0.03 | 0 | 0 | 0.66 | 0.26 | 0.01 | -0.17 | 3/12/2026 3:59:56 PM EST | |||
| 260.00 | 4.60 | 7.95 | 6.28 | % | 0.02 | 0 | 0 | 0.66 | 0.23 | 0.01 | -0.16 | 3/12/2026 3:59:56 PM EST | |||
| 265.00 | 3.70 | 7.20 | 5.45 | % | 0.02 | 0 | 0 | 0.66 | 0.20 | 0.01 | -0.15 | 3/12/2026 3:59:56 PM EST | |||
| 270.00 | 2.89 | 6.50 | 4.70 | % | 0.02 | 0 | 0 | 0.65 | 0.18 | 0.01 | -0.14 | 3/12/2026 3:59:56 PM EST | |||
| 275.00 | 2.21 | 5.90 | 4.06 | % | 0.01 | 0 | 0 | 0.65 | 0.16 | 0.00 | -0.13 | 3/12/2026 3:59:56 PM EST | |||
| 280.00 | 1.62 | 5.35 | 3.49 | % | 0.01 | 0 | 0 | 0.64 | 0.14 | 0.00 | -0.12 | 3/12/2026 3:59:56 PM EST | |||
| 285.00 | 1.09 | 4.90 | 3.00 | % | 0.01 | 0 | 0 | 0.63 | 0.12 | 0.00 | -0.10 | 3/12/2026 3:59:56 PM EST | |||
| 290.00 | 0.62 | 3.45 | 2.04 | % | 0.01 | 0 | 0 | 0.59 | 0.11 | 0.00 | -0.09 | 3/12/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 1.47 | 5.30 | 3.39 | % | 0.02 | 0 | 0 | 0.80 | -0.10 | 0.00 | -0.12 | 3/12/2026 3:59:56 PM EST | |||
| 155.00 | 2.22 | 6.00 | 4.11 | % | 0.03 | 0 | 0 | 0.79 | -0.11 | 0.00 | -0.14 | 3/12/2026 3:59:56 PM EST | |||
| 160.00 | 3.05 | 6.80 | 4.93 | % | 0.03 | 0 | 0 | 0.79 | -0.13 | 0.00 | -0.15 | 3/12/2026 3:59:56 PM EST | |||
| 165.00 | 4.00 | 7.65 | 5.83 | % | 0.04 | 0 | 0 | 0.77 | -0.16 | 0.00 | -0.16 | 3/12/2026 3:59:56 PM EST | |||
| 170.00 | 5.10 | 8.65 | 6.88 | % | 0.04 | 0 | 0 | 0.77 | -0.18 | 0.00 | -0.17 | 3/12/2026 3:59:56 PM EST | |||
| 175.00 | 6.30 | 9.75 | 8.03 | % | 0.05 | 0 | 0 | 0.75 | -0.21 | 0.00 | -0.18 | 3/12/2026 3:59:56 PM EST | |||
| 180.00 | 7.70 | 10.95 | 9.33 | % | 0.05 | 0 | 0 | 0.74 | -0.23 | 0.01 | -0.19 | 3/12/2026 3:59:56 PM EST | |||
| 185.00 | 9.20 | 12.35 | 10.78 | % | 0.06 | 0 | 0 | 0.73 | -0.27 | 0.01 | -0.20 | 3/12/2026 3:59:56 PM EST | |||
| 190.00 | 10.80 | 13.85 | 12.33 | % | 0.06 | 0 | 0 | 0.72 | -0.30 | 0.01 | -0.21 | 3/12/2026 3:59:56 PM EST | |||
| 195.00 | 12.65 | 15.50 | 14.08 | % | 0.07 | 0 | 0 | 0.71 | -0.33 | 0.01 | -0.22 | 3/12/2026 3:59:56 PM EST | |||
| 200.00 | 14.55 | 17.60 | 16.08 | % | 0.08 | 0 | 0 | 0.70 | -0.37 | 0.01 | -0.22 | 3/12/2026 3:59:56 PM EST | |||
| 205.00 | 16.70 | 19.65 | 18.18 | % | 0.09 | 0 | 0 | 0.69 | -0.40 | 0.01 | -0.23 | 3/12/2026 3:59:56 PM EST | |||
| 210.00 | 19.20 | 21.85 | 20.53 | % | 0.10 | 0 | 0 | 0.68 | -0.44 | 0.01 | -0.23 | 3/12/2026 3:59:56 PM EST | |||
| 215.00 | 21.90 | 25.80 | 23.85 | % | 0.11 | 0 | 0 | 0.70 | -0.48 | 0.01 | -0.23 | 3/12/2026 3:59:56 PM EST | |||
| 220.00 | 24.75 | 28.35 | 26.55 | 25.78 | % | 0.12 | 1 | 0 | 0.69 | -0.51 | 0.01 | -0.23 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 225.00 | 27.60 | 31.15 | 29.38 | % | 0.13 | 0 | 0 | 0.68 | -0.55 | 0.01 | -0.22 | 3/12/2026 3:59:56 PM EST | |||
| 230.00 | 31.05 | 34.40 | 32.73 | % | 0.14 | 0 | 0 | 0.68 | -0.59 | 0.01 | -0.22 | 3/12/2026 3:59:56 PM EST | |||
| 235.00 | 34.45 | 37.85 | 36.15 | % | 0.15 | 0 | 0 | 0.68 | -0.62 | 0.01 | -0.21 | 3/12/2026 3:59:56 PM EST | |||
| 240.00 | 38.05 | 41.45 | 39.75 | % | 0.17 | 0 | 0 | 0.68 | -0.65 | 0.01 | -0.20 | 3/12/2026 3:59:56 PM EST | |||
| 245.00 | 41.75 | 44.90 | 43.33 | % | 0.18 | 0 | 0 | 0.67 | -0.69 | 0.01 | -0.19 | 3/12/2026 3:59:56 PM EST | |||
| 250.00 | 45.60 | 49.10 | 47.35 | % | 0.19 | 0 | 0 | 0.67 | -0.72 | 0.01 | -0.18 | 3/12/2026 3:59:56 PM EST | |||
| 255.00 | 49.65 | 52.80 | 51.23 | % | 0.20 | 0 | 0 | 0.67 | -0.74 | 0.01 | -0.17 | 3/12/2026 3:59:56 PM EST | |||
| 260.00 | 53.55 | 57.15 | 55.35 | % | 0.21 | 0 | 0 | 0.67 | -0.77 | 0.01 | -0.16 | 3/12/2026 3:59:56 PM EST | |||
| 265.00 | 58.00 | 61.35 | 59.68 | % | 0.23 | 0 | 0 | 0.67 | -0.80 | 0.01 | -0.15 | 3/12/2026 3:59:56 PM EST | |||
| 270.00 | 62.35 | 65.00 | 63.68 | % | 0.24 | 0 | 0 | 0.65 | -0.82 | 0.01 | -0.14 | 3/12/2026 3:59:56 PM EST | |||
| 275.00 | 66.75 | 70.30 | 68.53 | % | 0.25 | 0 | 0 | 0.67 | -0.84 | 0.00 | -0.13 | 3/12/2026 3:59:56 PM EST | |||
| 280.00 | 71.00 | 74.80 | 72.90 | % | 0.26 | 0 | 0 | 0.66 | -0.86 | 0.00 | -0.12 | 3/12/2026 3:59:56 PM EST | |||
| 285.00 | 75.80 | 79.35 | 77.58 | % | 0.27 | 0 | 0 | 0.66 | -0.88 | 0.00 | -0.10 | 3/12/2026 3:59:56 PM EST | |||
| 290.00 | 80.45 | 84.00 | 82.23 | % | 0.28 | 0 | 0 | 0.79 | -0.89 | 0.00 | -0.09 | 3/12/2026 3:59:56 PM EST |