Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $73.91 as of 5/5/2025 8:34:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 42.45 | 45.75 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 38.20 | 39.90 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 33.15 | 34.95 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 28.20 | 29.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 48.00 | 25.45 | 26.75 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 49.00 | 24.50 | 25.65 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 23.60 | 24.55 | 21.25 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 51.00 | 22.75 | 23.45 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 52.00 | 21.65 | 22.55 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 53.00 | 20.80 | 21.45 | 17.85 | 0.00 | 0.00% | 0 | 10 | 1.47 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 54.00 | 19.70 | 20.55 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 18.80 | 19.50 | 15.95 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.99 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 17.85 | 18.60 | 15.65 | 0.00 | 0.00% | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 16.85 | 17.55 | % | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 58.00 | 15.80 | 16.55 | 8.75 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.98 | 0.01 | -0.02 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 14.85 | 15.85 | % | 0 | 0 | 1.23 | 0.97 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 13.90 | 14.50 | 15.01 | 0.00 | 0.00% | 0 | 7 | 1.15 | 0.95 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 13.00 | 13.55 | 7.15 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.94 | 0.01 | -0.04 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 12.05 | 12.60 | 10.30 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.93 | 0.01 | -0.04 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 10.10 | 11.75 | 9.50 | 0.00 | 0.00% | 0 | 19 | 0.99 | 0.91 | 0.02 | -0.05 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 64.00 | 10.15 | 10.75 | 6.60 | 0.00 | 0.00% | 0 | 9 | 0.94 | 0.89 | 0.02 | -0.05 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 8.50 | 11.05 | 9.55 | 0.00 | 0.00% | 0 | 35 | 0.80 | 0.87 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 66.00 | 7.55 | 8.75 | 4.85 | 0.00 | 0.00% | 0 | 13 | 0.88 | 0.86 | 0.03 | -0.06 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 67.00 | 7.65 | 8.10 | 5.50 | 0.00 | 0.00% | 0 | 60 | 0.69 | 0.83 | 0.03 | -0.07 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 68.00 | 6.80 | 7.05 | 8.00 | 0.00 | 0.00% | 0 | 22 | 0.79 | 0.80 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 69.00 | 5.10 | 7.80 | 7.15 | 0.00 | 0.00% | 0 | 26 | 0.73 | 0.76 | 0.04 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 5.25 | 5.45 | 5.70 | +0.71 | +14.23% | 4 | 72 | 0.46 | 0.72 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 71.00 | 4.55 | 4.75 | 5.09 | -0.41 | -7.46% | 4 | 57 | 0.46 | 0.68 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 72.00 | 3.90 | 4.10 | 2.61 | 0.00 | 0.00% | 0 | 268 | 0.44 | 0.63 | 0.05 | -0.08 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 73.00 | 2.95 | 3.45 | 4.04 | 0.00 | 0.00% | 0 | 43 | 0.44 | 0.58 | 0.05 | -0.08 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 74.00 | 2.67 | 2.93 | 3.04 | -0.56 | -15.56% | 7 | 89 | 0.43 | 0.52 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 2.26 | 2.40 | 2.68 | -0.34 | -11.26% | 3 | 535 | 0.43 | 0.47 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 76.00 | 1.86 | 2.03 | 2.29 | -0.35 | -13.26% | 7 | 82 | 0.42 | 0.41 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 77.00 | 1.48 | 1.68 | 1.81 | -0.17 | -8.59% | 7 | 87 | 0.41 | 0.35 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 78.00 | 1.14 | 1.32 | 1.32 | -0.31 | -19.02% | 12 | 99 | 0.42 | 0.30 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 79.00 | 0.86 | 1.05 | 1.09 | -0.18 | -14.18% | 20 | 21 | 0.40 | 0.25 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 0.57 | 0.80 | 0.87 | -0.02 | -2.25% | 4 | 67 | 0.40 | 0.20 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 81.00 | 0.51 | 0.60 | 0.61 | -0.17 | -21.80% | 3 | 4 | 0.38 | 0.17 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 82.00 | 0.37 | 0.53 | 0.61 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.13 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 83.00 | 0.22 | 0.50 | 0.34 | -0.12 | -26.09% | 1 | 49 | 0.39 | 0.11 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 84.00 | 0.18 | 0.33 | 0.24 | -0.03 | -11.12% | 2 | 51 | 0.38 | 0.09 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 0.12 | 0.45 | 0.20 | +0.11 | +122.23% | 1 | 16 | 0.40 | 0.07 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 86.00 | 0.00 | 0.54 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.05 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 87.00 | 0.04 | 0.35 | 0.22 | % | 12 | 0 | 0.42 | 0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 90.00 | 0.01 | 0.15 | % | 0 | 0 | 0.42 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 100 | 0.66 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.34 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.27 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.27 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.27 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.28 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 48.00 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 49.00 | 0.00 | 1.29 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.29 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 51.00 | 0.00 | 0.36 | 0.23 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 52.00 | 0.00 | 0.21 | 0.22 | -2.78 | -92.67% | 1 | 1 | 0.92 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 53.00 | 0.00 | 0.21 | 0.40 | % | 1 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 54.00 | 0.00 | 1.32 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.31 | 0.16 | 0.00 | 0.00% | 0 | 123 | 0.86 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 15 | 0.92 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 0.03 | 1.25 | 0.19 | 0.00 | 0.00% | 0 | 5 | 0.83 | -0.02 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 0.01 | 1.54 | 0.41 | 0.00 | 0.00% | 0 | 8 | 0.79 | -0.02 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 0.03 | 1.14 | 0.23 | 0.00 | 0.00% | 0 | 20 | 0.70 | -0.03 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 0.10 | 0.20 | 0.16 | -0.10 | -38.47% | 1 | 13 | 0.54 | -0.05 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 0.18 | 0.29 | 0.21 | 0.00 | 0.00% | 0 | 46 | 0.55 | -0.06 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 0.11 | 0.46 | 0.41 | 0.00 | 0.00% | 0 | 14 | 0.53 | -0.07 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 0.14 | 0.52 | 0.58 | 0.00 | 0.00% | 0 | 20 | 0.52 | -0.09 | 0.02 | -0.05 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 64.00 | 0.36 | 0.47 | 0.37 | 0.00 | 0.00% | 0 | 15 | 0.52 | -0.11 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 0.44 | 0.50 | 0.44 | -0.01 | -2.23% | 8 | 49 | 0.50 | -0.13 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 66.00 | 0.54 | 0.88 | 0.55 | -0.28 | -33.74% | 1 | 67 | 0.51 | -0.14 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 67.00 | 0.69 | 0.93 | 0.75 | +0.04 | +5.64% | 3 | 21 | 0.48 | -0.17 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 68.00 | 0.84 | 0.99 | 0.74 | -0.08 | -9.76% | 4 | 7 | 0.49 | -0.20 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 69.00 | 1.04 | 1.18 | 0.99 | 0.00 | 0.00% | 0 | 27 | 0.47 | -0.24 | 0.04 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 1.29 | 1.53 | 1.18 | +0.09 | +8.26% | 11 | 41 | 0.46 | -0.28 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 71.00 | 1.40 | 1.68 | 1.47 | -0.06 | -3.93% | 1 | 9 | 0.45 | -0.32 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 72.00 | 1.90 | 2.08 | 1.80 | +0.01 | +0.56% | 5 | 18 | 0.45 | -0.37 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 73.00 | 2.30 | 2.44 | 2.10 | +0.18 | +9.38% | 3 | 28 | 0.44 | -0.42 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 74.00 | 2.74 | 2.94 | 2.55 | -2.85 | -52.78% | 17 | 37 | 0.43 | -0.48 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 3.25 | 3.40 | 5.45 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.53 | 0.06 | -0.08 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 76.00 | 3.80 | 4.05 | 3.60 | -1.50 | -29.42% | 6 | 9 | 0.45 | -0.59 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 77.00 | 4.40 | 4.60 | 4.45 | % | 29 | 0 | 0.41 | -0.65 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 78.00 | 5.10 | 5.30 | % | 0 | 0 | 0.41 | -0.70 | 0.05 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 79.00 | 5.85 | 6.90 | 16.00 | 0.00 | 0.00% | 0 | 32 | 0.59 | -0.75 | 0.05 | -0.06 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 6.60 | 6.85 | 6.36 | +0.36 | +6.00% | 6 | 17 | 0.40 | -0.80 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 81.00 | 7.40 | 7.70 | 8.40 | 0.00 | 0.00% | 0 | 25 | 0.74 | -0.83 | 0.04 | -0.05 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 82.00 | 8.30 | 9.50 | % | 0 | 0 | 0.68 | -0.87 | 0.03 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 83.00 | 9.00 | 9.50 | % | 0 | 0 | 0.78 | -0.89 | 0.03 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 84.00 | 9.85 | 10.65 | 20.94 | 0.00 | 0.00% | 0 | 26 | 0.86 | -0.91 | 0.02 | -0.03 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 10.80 | 11.45 | 10.14 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.93 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 86.00 | 11.60 | 12.35 | 24.70 | 0.00 | 0.00% | 0 | 25 | 0.87 | -0.95 | 0.02 | -0.02 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 87.00 | 12.75 | 13.30 | % | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 15.70 | 16.45 | 24.10 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.01 | 4/16/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 20.70 | 21.45 | 30.05 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 25.25 | 26.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 105.00 | 30.20 | 31.95 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 110.00 | 35.20 | 36.95 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |