Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $233.31 as of 3/23/2026 8:11:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 118.45 | 121.25 | 119.85 | 110.90 | 0.00 | 0.00% | 1.04 | 0 | 7 | 1.22 | 0.99 | 0.00 | -0.05 | 3/4/2026 | 3/23/2026 4:00:03 PM EST |
| 120.00 | 113.60 | 115.65 | 114.63 | 115.60 | +8.61 | +8.05% | 0.96 | 1 | 9 | 1.06 | 0.98 | 0.00 | -0.05 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 125.00 | 108.80 | 111.40 | 110.10 | 106.39 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.12 | 0.98 | 0.00 | -0.06 | 3/18/2026 | 3/23/2026 4:00:03 PM EST |
| 130.00 | 103.90 | 106.75 | 105.33 | 105.98 | 0.00 | 0.00% | 0.81 | 0 | 4 | 1.07 | 0.97 | 0.00 | -0.07 | 3/19/2026 | 3/23/2026 4:00:03 PM EST |
| 135.00 | 99.10 | 101.95 | 100.53 | 78.53 | 0.00 | 0.00% | 0.74 | 0 | 25 | 1.06 | 0.97 | 0.00 | -0.07 | 3/5/2026 | 3/23/2026 4:00:03 PM EST |
| 140.00 | 94.35 | 97.25 | 95.80 | 74.94 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.01 | 0.96 | 0.00 | -0.08 | 3/9/2026 | 3/23/2026 4:00:03 PM EST |
| 145.00 | 90.05 | 92.25 | 91.15 | 89.50 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.76 | 0.95 | 0.00 | -0.09 | 3/2/2026 | 3/23/2026 4:00:03 PM EST |
| 150.00 | 85.40 | 87.45 | 86.43 | 89.63 | +10.05 | +12.63% | 0.58 | 3 | 218 | 0.75 | 0.95 | 0.00 | -0.10 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 155.00 | 80.80 | 83.20 | 82.00 | 65.10 | 0.00 | 0.00% | 0.53 | 0 | 7 | 0.76 | 0.93 | 0.00 | -0.11 | 3/13/2026 | 3/23/2026 4:00:03 PM EST |
| 160.00 | 76.25 | 78.00 | 77.13 | 77.16 | +11.71 | +17.90% | 0.48 | 1 | 61 | 0.73 | 0.92 | 0.00 | -0.12 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 165.00 | 71.60 | 73.45 | 72.53 | 64.07 | 0.00 | 0.00% | 0.44 | 0 | 12 | 0.72 | 0.91 | 0.00 | -0.13 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 170.00 | 67.45 | 69.50 | 68.48 | 64.85 | 0.00 | 0.00% | 0.40 | 0 | 14 | 0.74 | 0.90 | 0.00 | -0.14 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 175.00 | 63.05 | 65.20 | 64.13 | 53.85 | 0.00 | 0.00% | 0.37 | 0 | 34 | 0.72 | 0.88 | 0.00 | -0.15 | 3/10/2026 | 3/23/2026 4:00:03 PM EST |
| 180.00 | 58.75 | 61.20 | 59.98 | 52.00 | 0.00 | 0.00% | 0.33 | 0 | 299 | 0.72 | 0.86 | 0.00 | -0.16 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 185.00 | 54.95 | 57.00 | 55.98 | 55.85 | +17.10 | +44.13% | 0.30 | 1 | 5 | 0.71 | 0.85 | 0.00 | -0.17 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 190.00 | 50.65 | 53.25 | 51.95 | 53.78 | +9.73 | +22.09% | 0.27 | 10 | 95 | 0.70 | 0.82 | 0.00 | -0.18 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 195.00 | 47.00 | 49.25 | 48.13 | 48.60 | +5.91 | +13.85% | 0.25 | 1 | 42 | 0.70 | 0.80 | 0.00 | -0.19 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 200.00 | 43.35 | 45.75 | 44.55 | 45.80 | +7.95 | +21.01% | 0.22 | 22 | 134 | 0.69 | 0.78 | 0.00 | -0.20 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 210.00 | 36.35 | 38.60 | 37.48 | 39.76 | +9.01 | +29.31% | 0.18 | 23 | 488 | 0.68 | 0.72 | 0.01 | -0.21 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 220.00 | 30.20 | 31.45 | 30.83 | 30.78 | +4.58 | +17.49% | 0.14 | 11 | 648 | 0.65 | 0.65 | 0.01 | -0.22 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 230.00 | 24.65 | 25.45 | 25.05 | 25.10 | +1.28 | +5.38% | 0.11 | 3,055 | 9,607 | 0.64 | 0.59 | 0.01 | -0.23 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 240.00 | 19.75 | 20.35 | 20.05 | 21.62 | +5.03 | +30.32% | 0.08 | 232 | 1,031 | 0.62 | 0.51 | 0.01 | -0.23 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 250.00 | 15.30 | 16.50 | 15.90 | 16.75 | +2.82 | +20.25% | 0.06 | 1,572 | 2,229 | 0.62 | 0.45 | 0.01 | -0.22 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 260.00 | 12.15 | 13.30 | 12.73 | 13.75 | +3.03 | +28.27% | 0.05 | 36 | 768 | 0.62 | 0.38 | 0.01 | -0.21 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 270.00 | 9.10 | 10.60 | 9.85 | 10.20 | +1.64 | +19.16% | 0.04 | 18 | 326 | 0.61 | 0.32 | 0.01 | -0.19 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 280.00 | 7.50 | 8.10 | 7.80 | 7.78 | +0.98 | +14.42% | 0.03 | 33 | 1,444 | 0.61 | 0.27 | 0.01 | -0.18 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 290.00 | 5.40 | 6.65 | 6.03 | 6.22 | +0.67 | +12.08% | 0.02 | 19 | 88 | 0.61 | 0.22 | 0.01 | -0.16 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 300.00 | 4.20 | 5.25 | 4.73 | 5.20 | +0.80 | +18.19% | 0.02 | 16 | 322 | 0.62 | 0.18 | 0.00 | -0.14 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 310.00 | 3.15 | 4.40 | 3.78 | 3.70 | +0.30 | +8.83% | 0.01 | 16 | 225 | 0.62 | 0.14 | 0.00 | -0.12 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 320.00 | 2.52 | 3.40 | 2.96 | 2.66 | +0.16 | +6.40% | 0.01 | 71 | 256 | 0.63 | 0.12 | 0.00 | -0.10 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 330.00 | 1.90 | 2.43 | 2.17 | 2.13 | -0.02 | -0.93% | 0.01 | 41 | 16 | 0.62 | 0.09 | 0.00 | -0.09 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 340.00 | 1.50 | 2.19 | 1.85 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.64 | 0.07 | 0.00 | -0.07 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 350.00 | 1.08 | 1.73 | 1.41 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.63 | 0.06 | 0.00 | -0.06 | 3/18/2026 | 3/23/2026 4:00:03 PM EST |
| 360.00 | 0.69 | 1.20 | 0.95 | 1.12 | +0.12 | +12.00% | 0.00 | 21 | 61 | 0.62 | 0.05 | 0.00 | -0.05 | 3/23/2026 | 3/23/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.40 | 0.71 | 0.56 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.96 | -0.01 | 0.00 | -0.05 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 120.00 | 0.55 | 0.70 | 0.63 | 0.59 | -0.35 | -37.24% | 0.01 | 12 | 50 | 0.93 | -0.02 | 0.00 | -0.05 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 125.00 | 0.51 | 0.92 | 0.72 | 0.75 | -0.52 | -40.95% | 0.01 | 5 | 16 | 0.90 | -0.02 | 0.00 | -0.06 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 130.00 | 0.65 | 0.95 | 0.80 | 0.93 | -0.51 | -35.42% | 0.01 | 13 | 65 | 0.87 | -0.03 | 0.00 | -0.07 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 135.00 | 0.76 | 1.90 | 1.33 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.89 | -0.03 | 0.00 | -0.07 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 140.00 | 1.08 | 1.78 | 1.43 | 1.43 | -0.29 | -16.86% | 0.01 | 3 | 14 | 0.86 | -0.04 | 0.00 | -0.08 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 145.00 | 1.23 | 2.26 | 1.75 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.85 | -0.05 | 0.00 | -0.09 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 150.00 | 1.60 | 2.20 | 1.90 | 1.80 | -1.20 | -40.00% | 0.01 | 11 | 76 | 0.82 | -0.05 | 0.00 | -0.10 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 155.00 | 1.70 | 2.56 | 2.13 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.79 | -0.07 | 0.00 | -0.11 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 160.00 | 2.10 | 2.99 | 2.55 | 2.60 | -1.05 | -28.77% | 0.02 | 3 | 261 | 0.78 | -0.08 | 0.00 | -0.12 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 165.00 | 2.79 | 3.70 | 3.25 | 3.05 | -1.25 | -29.07% | 0.02 | 4 | 125 | 0.78 | -0.09 | 0.00 | -0.13 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 170.00 | 3.55 | 4.00 | 3.78 | 3.74 | -1.36 | -26.67% | 0.02 | 10 | 164 | 0.76 | -0.10 | 0.00 | -0.14 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 175.00 | 3.95 | 4.95 | 4.45 | 4.45 | -1.35 | -23.28% | 0.03 | 30 | 208 | 0.75 | -0.12 | 0.00 | -0.15 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 180.00 | 4.80 | 5.50 | 5.15 | 5.15 | -2.00 | -27.98% | 0.03 | 33 | 475 | 0.74 | -0.14 | 0.00 | -0.16 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 185.00 | 5.75 | 6.65 | 6.20 | 6.44 | -1.76 | -21.47% | 0.03 | 13 | 316 | 0.73 | -0.15 | 0.00 | -0.17 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 190.00 | 6.55 | 7.55 | 7.05 | 7.25 | -2.90 | -28.58% | 0.04 | 5 | 457 | 0.72 | -0.18 | 0.00 | -0.18 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 195.00 | 7.80 | 8.75 | 8.28 | 8.40 | -1.50 | -15.16% | 0.04 | 4 | 663 | 0.71 | -0.20 | 0.00 | -0.19 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 200.00 | 8.80 | 10.10 | 9.45 | 9.50 | -3.84 | -28.79% | 0.05 | 108 | 21,467 | 0.70 | -0.22 | 0.00 | -0.20 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 210.00 | 11.90 | 13.25 | 12.58 | 12.45 | -4.55 | -26.77% | 0.06 | 19 | 580 | 0.69 | -0.28 | 0.01 | -0.21 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 220.00 | 15.25 | 16.20 | 15.73 | 15.15 | -6.34 | -29.51% | 0.07 | 20 | 612 | 0.66 | -0.35 | 0.01 | -0.22 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 230.00 | 19.20 | 20.85 | 20.03 | 20.75 | -2.65 | -11.33% | 0.09 | 30 | 320 | 0.64 | -0.41 | 0.01 | -0.23 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 240.00 | 25.00 | 26.25 | 25.63 | 25.10 | -6.85 | -21.44% | 0.11 | 5 | 406 | 0.64 | -0.49 | 0.01 | -0.23 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 250.00 | 30.20 | 32.30 | 31.25 | 31.30 | -4.50 | -12.57% | 0.12 | 3 | 44 | 0.63 | -0.56 | 0.01 | -0.22 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 260.00 | 36.85 | 39.05 | 37.95 | 55.40 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.62 | -0.62 | 0.01 | -0.21 | 3/12/2026 | 3/23/2026 4:00:03 PM EST |
| 270.00 | 44.15 | 46.20 | 45.18 | 43.55 | -29.25 | -40.18% | 0.17 | 2 | 29 | 0.62 | -0.68 | 0.01 | -0.19 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 280.00 | 52.00 | 53.85 | 52.93 | 51.48 | -14.78 | -22.31% | 0.19 | 1 | 5 | 0.61 | -0.73 | 0.01 | -0.18 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 290.00 | 60.10 | 62.15 | 61.13 | 65.53 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.60 | -0.78 | 0.01 | -0.16 | 3/2/2026 | 3/23/2026 4:00:03 PM EST |
| 300.00 | 68.80 | 70.85 | 69.83 | 69.80 | +9.80 | +16.34% | 0.23 | 5 | 1 | 0.61 | -0.82 | 0.00 | -0.14 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 310.00 | 77.55 | 79.80 | 78.68 | 70.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.58 | -0.86 | 0.00 | -0.12 | 2/25/2026 | 3/23/2026 4:00:03 PM EST |
| 320.00 | 87.50 | 89.35 | 88.43 | 101.25 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.62 | -0.88 | 0.00 | -0.10 | 3/3/2026 | 3/23/2026 4:00:03 PM EST |
| 330.00 | 96.05 | 98.90 | 97.48 | 95.95 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.68 | -0.91 | 0.00 | -0.09 | 2/27/2026 | 3/23/2026 4:00:03 PM EST |
| 340.00 | 105.80 | 108.30 | 107.05 | % | 0.31 | 0 | 0 | 0.68 | -0.93 | 0.00 | -0.07 | 3/23/2026 4:00:03 PM EST | |||
| 350.00 | 115.30 | 118.20 | 116.75 | % | 0.33 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.06 | 3/23/2026 4:00:03 PM EST | |||
| 360.00 | 126.00 | 127.85 | 126.93 | % | 0.35 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.05 | 3/23/2026 4:00:03 PM EST |