Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $218.44 as of 4/3/2026 3:24:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 65.60 | 70.10 | 67.85 | % | 0.44 | 0 | 0 | 0.81 | 0.91 | 0.00 | -0.12 | 4/2/2026 4:00:13 PM EST | |||
| 160.00 | 61.35 | 65.75 | 63.55 | % | 0.40 | 0 | 0 | 0.81 | 0.89 | 0.00 | -0.14 | 4/2/2026 4:00:13 PM EST | |||
| 165.00 | 57.00 | 61.45 | 59.23 | % | 0.36 | 0 | 0 | 0.79 | 0.87 | 0.00 | -0.15 | 4/2/2026 4:00:13 PM EST | |||
| 170.00 | % | 0.00 | 0 | 0 | 0.78 | 0.85 | 0.00 | -0.16 | 4/2/2026 4:00:13 PM EST | ||||||
| 175.00 | 49.00 | 53.35 | 51.18 | % | 0.29 | 0 | 0 | 0.77 | 0.83 | 0.00 | -0.17 | 4/2/2026 4:00:13 PM EST | |||
| 180.00 | 45.35 | 49.45 | 47.40 | % | 0.26 | 0 | 0 | 0.77 | 0.80 | 0.00 | -0.18 | 4/2/2026 4:00:13 PM EST | |||
| 185.00 | 41.50 | 45.70 | 43.60 | % | 0.24 | 0 | 0 | 0.75 | 0.78 | 0.00 | -0.20 | 4/2/2026 4:00:13 PM EST | |||
| 190.00 | 38.00 | 42.10 | 40.05 | % | 0.21 | 0 | 0 | 0.74 | 0.75 | 0.01 | -0.21 | 4/2/2026 4:00:13 PM EST | |||
| 195.00 | 34.50 | 38.65 | 36.58 | % | 0.19 | 0 | 0 | 0.73 | 0.72 | 0.01 | -0.21 | 4/2/2026 4:00:13 PM EST | |||
| 200.00 | 31.00 | 35.40 | 33.20 | % | 0.17 | 0 | 0 | 0.72 | 0.69 | 0.01 | -0.22 | 4/2/2026 4:00:13 PM EST | |||
| 205.00 | 28.35 | 32.35 | 30.35 | % | 0.15 | 0 | 0 | 0.72 | 0.65 | 0.01 | -0.23 | 4/2/2026 4:00:13 PM EST | |||
| 210.00 | 25.25 | 29.45 | 27.35 | % | 0.13 | 0 | 0 | 0.71 | 0.62 | 0.01 | -0.23 | 4/2/2026 4:00:13 PM EST | |||
| 215.00 | 22.60 | 26.75 | 24.68 | % | 0.11 | 0 | 0 | 0.70 | 0.58 | 0.01 | -0.23 | 4/2/2026 4:00:13 PM EST | |||
| 220.00 | 20.00 | 24.25 | 22.13 | % | 0.10 | 0 | 0 | 0.69 | 0.55 | 0.01 | -0.24 | 4/2/2026 4:00:13 PM EST | |||
| 225.00 | 17.65 | 21.95 | 19.80 | % | 0.09 | 0 | 0 | 0.69 | 0.51 | 0.01 | -0.23 | 4/2/2026 4:00:13 PM EST | |||
| 230.00 | 15.50 | 19.80 | 17.65 | % | 0.08 | 0 | 0 | 0.68 | 0.48 | 0.01 | -0.23 | 4/2/2026 4:00:13 PM EST | |||
| 235.00 | 13.50 | 17.85 | 15.68 | % | 0.07 | 0 | 0 | 0.67 | 0.44 | 0.01 | -0.23 | 4/2/2026 4:00:13 PM EST | |||
| 240.00 | 11.90 | 15.90 | 13.90 | 12.10 | % | 0.06 | 2 | 0 | 0.67 | 0.41 | 0.01 | -0.22 | 4/2/2026 | 4/2/2026 4:00:13 PM EST | |
| 245.00 | 10.25 | 14.25 | 12.25 | % | 0.05 | 0 | 0 | 0.67 | 0.38 | 0.01 | -0.21 | 4/2/2026 4:00:13 PM EST | |||
| 250.00 | 8.75 | 12.80 | 10.78 | % | 0.04 | 0 | 0 | 0.66 | 0.34 | 0.01 | -0.21 | 4/2/2026 4:00:13 PM EST | |||
| 255.00 | 7.45 | 11.45 | 9.45 | % | 0.04 | 0 | 0 | 0.66 | 0.31 | 0.01 | -0.20 | 4/2/2026 4:00:13 PM EST | |||
| 260.00 | 6.30 | 10.30 | 8.30 | % | 0.03 | 0 | 0 | 0.65 | 0.28 | 0.01 | -0.19 | 4/2/2026 4:00:13 PM EST | |||
| 265.00 | 5.20 | 9.25 | 7.23 | % | 0.03 | 0 | 0 | 0.65 | 0.25 | 0.01 | -0.17 | 4/2/2026 4:00:13 PM EST | |||
| 270.00 | 4.85 | 8.35 | 6.60 | % | 0.02 | 0 | 0 | 0.66 | 0.23 | 0.01 | -0.16 | 4/2/2026 4:00:13 PM EST | |||
| 275.00 | 3.45 | 7.55 | 5.50 | 5.22 | % | 0.02 | 1 | 0 | 0.64 | 0.20 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 4:00:13 PM EST | |
| 280.00 | 2.72 | 6.85 | 4.79 | % | 0.02 | 0 | 0 | 0.64 | 0.18 | 0.01 | -0.14 | 4/2/2026 4:00:13 PM EST | |||
| 285.00 | 2.09 | 6.20 | 4.15 | % | 0.01 | 0 | 0 | 0.63 | 0.16 | 0.00 | -0.13 | 4/2/2026 4:00:13 PM EST | |||
| 290.00 | 2.22 | 5.70 | 3.96 | % | 0.01 | 0 | 0 | 0.65 | 0.14 | 0.00 | -0.12 | 4/2/2026 4:00:13 PM EST | |||
| 295.00 | 1.05 | 5.20 | 3.13 | % | 0.01 | 0 | 0 | 0.62 | 0.12 | 0.00 | -0.11 | 4/2/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 1.41 | 5.55 | 3.48 | % | 0.02 | 0 | 0 | 0.80 | -0.09 | 0.00 | -0.12 | 4/2/2026 4:00:13 PM EST | |||
| 160.00 | 2.11 | 6.25 | 4.18 | 4.31 | % | 0.03 | 1 | 0 | 0.80 | -0.11 | 0.00 | -0.14 | 4/2/2026 | 4/2/2026 4:00:13 PM EST | |
| 165.00 | 2.88 | 7.00 | 4.94 | % | 0.03 | 0 | 0 | 0.79 | -0.13 | 0.00 | -0.15 | 4/2/2026 4:00:13 PM EST | |||
| 170.00 | 4.55 | 7.85 | 6.20 | 6.30 | % | 0.04 | 1 | 0 | 0.80 | -0.15 | 0.00 | -0.16 | 4/2/2026 | 4/2/2026 4:00:13 PM EST | |
| 175.00 | 4.80 | 7.90 | 6.35 | % | 0.04 | 0 | 0 | 0.75 | -0.17 | 0.00 | -0.17 | 4/2/2026 4:00:13 PM EST | |||
| 180.00 | 6.25 | 10.00 | 8.13 | 8.29 | % | 0.05 | 1 | 0 | 0.77 | -0.20 | 0.00 | -0.18 | 4/2/2026 | 4/2/2026 4:00:13 PM EST | |
| 185.00 | 8.00 | 11.25 | 9.63 | % | 0.05 | 0 | 0 | 0.77 | -0.22 | 0.00 | -0.20 | 4/2/2026 4:00:13 PM EST | |||
| 190.00 | 8.90 | 12.65 | 10.78 | 10.43 | % | 0.06 | 1 | 0 | 0.75 | -0.25 | 0.01 | -0.21 | 4/2/2026 | 4/2/2026 4:00:13 PM EST | |
| 195.00 | 10.30 | 14.20 | 12.25 | 12.25 | % | 0.06 | 2 | 0 | 0.74 | -0.28 | 0.01 | -0.21 | 4/2/2026 | 4/2/2026 4:00:13 PM EST | |
| 200.00 | 11.90 | 15.90 | 13.90 | % | 0.07 | 0 | 0 | 0.72 | -0.31 | 0.01 | -0.22 | 4/2/2026 4:00:13 PM EST | |||
| 205.00 | 13.65 | 17.80 | 15.73 | % | 0.08 | 0 | 0 | 0.71 | -0.35 | 0.01 | -0.23 | 4/2/2026 4:00:13 PM EST | |||
| 210.00 | 15.75 | 19.90 | 17.83 | % | 0.08 | 0 | 0 | 0.71 | -0.38 | 0.01 | -0.23 | 4/2/2026 4:00:13 PM EST | |||
| 215.00 | 18.00 | 22.20 | 20.10 | % | 0.09 | 0 | 0 | 0.70 | -0.42 | 0.01 | -0.23 | 4/2/2026 4:00:13 PM EST | |||
| 220.00 | 20.20 | 24.65 | 22.43 | % | 0.10 | 0 | 0 | 0.69 | -0.45 | 0.01 | -0.24 | 4/2/2026 4:00:13 PM EST | |||
| 225.00 | 23.10 | 27.30 | 25.20 | % | 0.11 | 0 | 0 | 0.69 | -0.49 | 0.01 | -0.23 | 4/2/2026 4:00:13 PM EST | |||
| 230.00 | 26.00 | 30.15 | 28.08 | 28.80 | % | 0.12 | 10 | 0 | 0.68 | -0.52 | 0.01 | -0.23 | 4/2/2026 | 4/2/2026 4:00:13 PM EST | |
| 235.00 | 28.90 | 33.15 | 31.03 | % | 0.13 | 0 | 0 | 0.67 | -0.56 | 0.01 | -0.23 | 4/2/2026 4:00:13 PM EST | |||
| 240.00 | 32.10 | 36.35 | 34.23 | 35.15 | % | 0.14 | 2 | 0 | 0.67 | -0.59 | 0.01 | -0.22 | 4/2/2026 | 4/2/2026 4:00:13 PM EST | |
| 245.00 | 35.50 | 39.70 | 37.60 | % | 0.15 | 0 | 0 | 0.66 | -0.62 | 0.01 | -0.21 | 4/2/2026 4:00:13 PM EST | |||
| 250.00 | 39.30 | 43.20 | 41.25 | 42.15 | % | 0.17 | 2 | 0 | 0.67 | -0.66 | 0.01 | -0.21 | 4/2/2026 | 4/2/2026 4:00:13 PM EST | |
| 255.00 | 42.65 | 46.90 | 44.78 | % | 0.18 | 0 | 0 | 0.66 | -0.69 | 0.01 | -0.20 | 4/2/2026 4:00:13 PM EST | |||
| 260.00 | 46.50 | 50.75 | 48.63 | % | 0.19 | 0 | 0 | 0.65 | -0.72 | 0.01 | -0.19 | 4/2/2026 4:00:13 PM EST | |||
| 265.00 | 50.50 | 54.70 | 52.60 | % | 0.20 | 0 | 0 | 0.65 | -0.75 | 0.01 | -0.17 | 4/2/2026 4:00:13 PM EST | |||
| 270.00 | 54.50 | 58.80 | 56.65 | % | 0.21 | 0 | 0 | 0.64 | -0.77 | 0.01 | -0.16 | 4/2/2026 4:00:13 PM EST | |||
| 275.00 | 58.50 | 63.00 | 60.75 | % | 0.22 | 0 | 0 | 0.64 | -0.80 | 0.01 | -0.15 | 4/2/2026 4:00:13 PM EST | |||
| 280.00 | 63.00 | 67.30 | 65.15 | % | 0.23 | 0 | 0 | 0.64 | -0.82 | 0.01 | -0.14 | 4/2/2026 4:00:13 PM EST | |||
| 285.00 | 67.50 | 71.70 | 69.60 | % | 0.24 | 0 | 0 | 0.63 | -0.84 | 0.00 | -0.13 | 4/2/2026 4:00:13 PM EST | |||
| 290.00 | 72.00 | 76.20 | 74.10 | % | 0.26 | 0 | 0 | 0.63 | -0.86 | 0.00 | -0.12 | 4/2/2026 4:00:13 PM EST | |||
| 295.00 | 76.55 | 80.75 | 78.65 | % | 0.27 | 0 | 0 | 0.77 | -0.88 | 0.00 | -0.11 | 4/2/2026 4:00:13 PM EST |