Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $209.49 as of 3/13/2026 3:25:26 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 | 97.25 | 100.45 | 98.85 | 110.90 | 0.00 | 0.00% | 0.86 | 0 | 7 | 1.09 | 0.97 | 0.00 | -0.05 | 3/4/2026 | 3/13/2026 4:00:12 PM EST |
| 120.00 | 93.15 | 95.70 | 94.43 | 117.76 | 0.00 | 0.00% | 0.79 | 0 | 2 | 0.60 | 0.97 | 0.00 | -0.06 | 2/19/2026 | 3/13/2026 4:00:12 PM EST |
| 125.00 | 87.70 | 91.25 | 89.48 | % | 0.72 | 0 | 0 | 1.03 | 0.96 | 0.00 | -0.07 | 3/13/2026 4:00:12 PM EST | |||
| 130.00 | 83.10 | 86.65 | 84.88 | 82.96 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.57 | 0.95 | 0.00 | -0.07 | 3/5/2026 | 3/13/2026 4:00:12 PM EST |
| 135.00 | 78.45 | 82.20 | 80.33 | 78.53 | 0.00 | 0.00% | 0.60 | 0 | 25 | 0.60 | 0.94 | 0.00 | -0.08 | 3/5/2026 | 3/13/2026 4:00:12 PM EST |
| 140.00 | 74.05 | 77.65 | 75.85 | 74.94 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.63 | 0.93 | 0.00 | -0.09 | 3/9/2026 | 3/13/2026 4:00:12 PM EST |
| 145.00 | 69.60 | 73.20 | 71.40 | 89.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.64 | 0.92 | 0.00 | -0.10 | 3/2/2026 | 3/13/2026 4:00:12 PM EST |
| 150.00 | 65.55 | 69.00 | 67.28 | 72.02 | +5.52 | +8.31% | 0.45 | 1 | 213 | 0.67 | 0.90 | 0.00 | -0.11 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 155.00 | 61.95 | 64.75 | 63.35 | 65.10 | -8.67 | -11.76% | 0.41 | 7 | 1 | 0.69 | 0.88 | 0.00 | -0.12 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 160.00 | 57.05 | 60.40 | 58.73 | 63.68 | +4.68 | +7.94% | 0.37 | 1 | 60 | 0.66 | 0.87 | 0.00 | -0.13 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 165.00 | 53.70 | 56.40 | 55.05 | 59.95 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.67 | 0.85 | 0.00 | -0.14 | 3/3/2026 | 3/13/2026 4:00:12 PM EST |
| 170.00 | 49.50 | 52.50 | 51.00 | 58.00 | 0.00 | 0.00% | 0.30 | 0 | 14 | 0.66 | 0.82 | 0.00 | -0.15 | 3/11/2026 | 3/13/2026 4:00:12 PM EST |
| 175.00 | 45.80 | 48.55 | 47.18 | 53.85 | 0.00 | 0.00% | 0.27 | 0 | 34 | 0.66 | 0.80 | 0.00 | -0.16 | 3/10/2026 | 3/13/2026 4:00:12 PM EST |
| 180.00 | 42.00 | 44.70 | 43.35 | 46.33 | -3.77 | -7.53% | 0.24 | 1 | 127 | 0.65 | 0.77 | 0.00 | -0.17 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 185.00 | 39.40 | 41.15 | 40.28 | 38.75 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.66 | 0.75 | 0.01 | -0.18 | 3/9/2026 | 3/13/2026 4:00:12 PM EST |
| 190.00 | 36.10 | 37.85 | 36.98 | 36.50 | 0.00 | 0.00% | 0.19 | 0 | 65 | 0.66 | 0.72 | 0.01 | -0.19 | 3/12/2026 | 3/13/2026 4:00:12 PM EST |
| 195.00 | 32.40 | 34.80 | 33.60 | 33.74 | 0.00 | 0.00% | 0.17 | 0 | 41 | 0.64 | 0.69 | 0.01 | -0.19 | 3/12/2026 | 3/13/2026 4:00:12 PM EST |
| 200.00 | 29.70 | 31.90 | 30.80 | 31.18 | +0.17 | +0.55% | 0.15 | 6 | 127 | 0.65 | 0.66 | 0.01 | -0.20 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 210.00 | 24.95 | 27.20 | 26.08 | 25.65 | +1.45 | +6.00% | 0.12 | 6 | 515 | 0.66 | 0.60 | 0.01 | -0.20 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 220.00 | 19.90 | 22.60 | 21.25 | 21.02 | -0.33 | -1.55% | 0.10 | 21 | 570 | 0.65 | 0.53 | 0.01 | -0.20 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 230.00 | 16.15 | 18.55 | 17.35 | 16.75 | -0.24 | -1.42% | 0.08 | 5 | 6,343 | 0.64 | 0.47 | 0.01 | -0.20 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 240.00 | 12.80 | 14.65 | 13.73 | 13.70 | +0.53 | +4.03% | 0.06 | 42 | 830 | 0.63 | 0.40 | 0.01 | -0.19 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 250.00 | 10.00 | 11.95 | 10.98 | 11.05 | +0.66 | +6.36% | 0.04 | 18 | 416 | 0.63 | 0.34 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 260.00 | 7.90 | 9.20 | 8.55 | 8.75 | +0.64 | +7.90% | 0.03 | 17 | 644 | 0.62 | 0.29 | 0.01 | -0.16 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 270.00 | 6.05 | 7.05 | 6.55 | 6.50 | -0.10 | -1.52% | 0.02 | 3 | 285 | 0.61 | 0.24 | 0.01 | -0.14 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 280.00 | 4.70 | 5.65 | 5.18 | 5.70 | +0.05 | +0.89% | 0.02 | 5 | 1,334 | 0.62 | 0.20 | 0.00 | -0.13 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 290.00 | 3.50 | 4.40 | 3.95 | 4.50 | +0.56 | +14.22% | 0.01 | 2 | 52 | 0.61 | 0.16 | 0.00 | -0.11 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 300.00 | 2.70 | 3.65 | 3.18 | 3.50 | +0.38 | +12.18% | 0.01 | 1 | 312 | 0.62 | 0.13 | 0.00 | -0.10 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 310.00 | 2.08 | 3.05 | 2.57 | 2.71 | -0.05 | -1.82% | 0.01 | 1 | 163 | 0.63 | 0.11 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 320.00 | 1.73 | 2.51 | 2.12 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.64 | 0.09 | 0.00 | -0.07 | 3/11/2026 | 3/13/2026 4:00:12 PM EST |
| 330.00 | 0.91 | 2.42 | 1.67 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.63 | 0.07 | 0.00 | -0.06 | 3/10/2026 | 3/13/2026 4:00:12 PM EST |
| 340.00 | 0.63 | 1.90 | 1.27 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.63 | 0.06 | 0.00 | -0.05 | 3/6/2026 | 3/13/2026 4:00:12 PM EST |
| 350.00 | 0.53 | 1.47 | 1.00 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.63 | 0.05 | 0.00 | -0.04 | 3/9/2026 | 3/13/2026 4:00:12 PM EST |
| 360.00 | 0.34 | 0.88 | 0.61 | 0.72 | -0.08 | -10.00% | 0.00 | 3 | 56 | 0.61 | 0.04 | 0.00 | -0.04 | 3/13/2026 | 3/13/2026 4:00:12 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 | 0.64 | 1.80 | 1.22 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.91 | -0.03 | 0.00 | -0.05 | 3/12/2026 | 3/13/2026 4:00:12 PM EST |
| 120.00 | 0.43 | 2.51 | 1.47 | 1.47 | -0.28 | -16.00% | 0.01 | 1 | 34 | 0.87 | -0.03 | 0.00 | -0.06 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 125.00 | 1.15 | 2.29 | 1.72 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.87 | -0.04 | 0.00 | -0.07 | 3/12/2026 | 3/13/2026 4:00:12 PM EST |
| 130.00 | 1.31 | 2.63 | 1.97 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.84 | -0.05 | 0.00 | -0.07 | 3/10/2026 | 3/13/2026 4:00:12 PM EST |
| 135.00 | 2.37 | 2.88 | 2.63 | 2.60 | -1.40 | -35.00% | 0.02 | 72 | 19 | 0.85 | -0.06 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 140.00 | 1.74 | 3.35 | 2.55 | 2.81 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.79 | -0.07 | 0.00 | -0.09 | 3/10/2026 | 3/13/2026 4:00:12 PM EST |
| 145.00 | 2.91 | 4.05 | 3.48 | 3.32 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.81 | -0.08 | 0.00 | -0.10 | 3/11/2026 | 3/13/2026 4:00:12 PM EST |
| 150.00 | 3.85 | 4.70 | 4.28 | 4.20 | -0.60 | -12.50% | 0.03 | 3 | 58 | 0.81 | -0.10 | 0.00 | -0.11 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 155.00 | 4.05 | 5.90 | 4.98 | 4.80 | -0.51 | -9.61% | 0.03 | 1 | 97 | 0.79 | -0.12 | 0.00 | -0.12 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 160.00 | 5.00 | 6.35 | 5.68 | 5.64 | -0.71 | -11.19% | 0.04 | 9 | 249 | 0.77 | -0.13 | 0.00 | -0.13 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 165.00 | 6.20 | 7.30 | 6.75 | 6.55 | -0.75 | -10.28% | 0.04 | 6 | 105 | 0.77 | -0.15 | 0.00 | -0.14 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 170.00 | 7.50 | 8.45 | 7.98 | 7.50 | -0.73 | -8.87% | 0.05 | 5 | 144 | 0.77 | -0.18 | 0.00 | -0.15 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 175.00 | 8.60 | 9.50 | 9.05 | 9.00 | -1.00 | -10.00% | 0.05 | 2 | 193 | 0.75 | -0.20 | 0.00 | -0.16 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 180.00 | 9.85 | 10.95 | 10.40 | 10.85 | -0.01 | -0.10% | 0.06 | 14 | 322 | 0.74 | -0.23 | 0.00 | -0.17 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 185.00 | 11.90 | 12.40 | 12.15 | 12.25 | -0.25 | -2.00% | 0.07 | 10 | 253 | 0.74 | -0.25 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 190.00 | 13.10 | 14.15 | 13.63 | 13.26 | -0.74 | -5.29% | 0.07 | 7 | 245 | 0.73 | -0.28 | 0.01 | -0.19 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 195.00 | 14.90 | 16.30 | 15.60 | 15.40 | -1.07 | -6.50% | 0.08 | 7 | 576 | 0.73 | -0.31 | 0.01 | -0.19 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 200.00 | 16.85 | 18.45 | 17.65 | 16.85 | -2.00 | -10.61% | 0.09 | 10,080 | 41,367 | 0.72 | -0.34 | 0.01 | -0.20 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 210.00 | 21.20 | 23.25 | 22.23 | 21.25 | -1.34 | -5.94% | 0.11 | 96 | 408 | 0.72 | -0.40 | 0.01 | -0.20 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 220.00 | 25.65 | 28.55 | 27.10 | 26.21 | -2.42 | -8.46% | 0.12 | 3 | 542 | 0.70 | -0.47 | 0.01 | -0.20 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 230.00 | 31.65 | 34.05 | 32.85 | 30.91 | -2.94 | -8.69% | 0.14 | 1 | 256 | 0.69 | -0.53 | 0.01 | -0.20 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 240.00 | 38.90 | 40.80 | 39.85 | 37.74 | 0.00 | 0.00% | 0.17 | 0 | 390 | 0.70 | -0.60 | 0.01 | -0.19 | 3/11/2026 | 3/13/2026 4:00:12 PM EST |
| 250.00 | 45.65 | 48.75 | 47.20 | 44.05 | 0.00 | 0.00% | 0.19 | 0 | 44 | 0.71 | -0.66 | 0.01 | -0.18 | 3/10/2026 | 3/13/2026 4:00:12 PM EST |
| 260.00 | 53.50 | 56.10 | 54.80 | 55.40 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.71 | -0.71 | 0.01 | -0.16 | 3/12/2026 | 3/13/2026 4:00:12 PM EST |
| 270.00 | 61.70 | 65.05 | 63.38 | 72.80 | 0.00 | 0.00% | 0.23 | 0 | 29 | 0.73 | -0.76 | 0.01 | -0.14 | 3/9/2026 | 3/13/2026 4:00:12 PM EST |
| 280.00 | 70.85 | 72.90 | 71.88 | 66.26 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.74 | -0.80 | 0.00 | -0.13 | 3/3/2026 | 3/13/2026 4:00:12 PM EST |
| 290.00 | 79.25 | 82.65 | 80.95 | 65.53 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.76 | -0.84 | 0.00 | -0.11 | 3/2/2026 | 3/13/2026 4:00:12 PM EST |
| 300.00 | 88.45 | 91.25 | 89.85 | 60.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.77 | -0.87 | 0.00 | -0.10 | 2/25/2026 | 3/13/2026 4:00:12 PM EST |
| 310.00 | 97.85 | 101.05 | 99.45 | 70.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.78 | -0.89 | 0.00 | -0.08 | 2/25/2026 | 3/13/2026 4:00:12 PM EST |
| 320.00 | 107.40 | 110.85 | 109.13 | 101.25 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.82 | -0.91 | 0.00 | -0.07 | 3/3/2026 | 3/13/2026 4:00:12 PM EST |
| 330.00 | 116.85 | 120.30 | 118.58 | 95.95 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.83 | -0.93 | 0.00 | -0.06 | 2/27/2026 | 3/13/2026 4:00:12 PM EST |
| 340.00 | 126.60 | 130.20 | 128.40 | % | 0.38 | 0 | 0 | 0.87 | -0.94 | 0.00 | -0.05 | 3/13/2026 4:00:12 PM EST | |||
| 350.00 | 136.45 | 140.05 | 138.25 | % | 0.40 | 0 | 0 | 0.90 | -0.95 | 0.00 | -0.04 | 3/13/2026 4:00:12 PM EST | |||
| 360.00 | 146.40 | 150.00 | 148.20 | % | 0.41 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.04 | 3/13/2026 4:00:12 PM EST |