Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $66.73 as of 4/23/2025 9:26:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.00 | 32.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 40.00 | 26.05 | 28.05 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 45.00 | 21.45 | 22.95 | % | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.02 | 4/23/2025 3:59:55 PM EST | |||
| 50.00 | 16.50 | 18.30 | 17.95 | % | 1 | 0 | 0.90 | 0.94 | 0.01 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST | |
| 53.00 | 14.35 | 15.30 | % | 0 | 0 | 0.86 | 0.90 | 0.01 | -0.04 | 4/23/2025 3:59:55 PM EST | |||
| 54.00 | 13.25 | 14.25 | % | 0 | 0 | 0.58 | 0.89 | 0.01 | -0.04 | 4/23/2025 3:59:55 PM EST | |||
| 55.00 | 12.40 | 13.20 | % | 0 | 0 | 0.81 | 0.87 | 0.02 | -0.05 | 4/23/2025 3:59:55 PM EST | |||
| 56.00 | 11.60 | 12.35 | % | 0 | 0 | 0.75 | 0.85 | 0.02 | -0.05 | 4/23/2025 3:59:55 PM EST | |||
| 57.00 | 11.00 | 11.70 | % | 0 | 0 | 0.56 | 0.83 | 0.02 | -0.05 | 4/23/2025 3:59:55 PM EST | |||
| 58.00 | 10.30 | 10.80 | % | 0 | 0 | 0.55 | 0.81 | 0.02 | -0.05 | 4/23/2025 3:59:55 PM EST | |||
| 59.00 | 9.15 | 10.00 | 9.98 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.79 | 0.02 | -0.06 | 4/10/2025 | 4/23/2025 3:59:55 PM EST |
| 60.00 | 8.35 | 9.20 | % | 0 | 0 | 0.53 | 0.76 | 0.03 | -0.06 | 4/23/2025 3:59:55 PM EST | |||
| 61.00 | 7.80 | 9.45 | 8.12 | +2.25 | +38.33% | 2 | 2 | 0.62 | 0.73 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 62.00 | 7.35 | 7.75 | % | 0 | 0 | 0.55 | 0.71 | 0.03 | -0.06 | 4/23/2025 3:59:55 PM EST | |||
| 63.00 | 6.70 | 8.05 | 5.05 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.67 | 0.03 | -0.06 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 64.00 | 5.95 | 6.55 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.64 | 0.03 | -0.07 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 65.00 | 5.45 | 5.85 | 5.79 | +1.95 | +50.79% | 2 | 2 | 0.54 | 0.61 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 66.00 | 4.85 | 5.25 | 5.00 | +1.65 | +49.26% | 1 | 10 | 0.53 | 0.58 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 67.00 | 3.40 | 4.70 | 4.45 | +2.01 | +82.38% | 3 | 5 | 0.53 | 0.54 | 0.04 | -0.07 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 68.00 | 2.62 | 4.10 | 3.90 | +1.42 | +57.26% | 6 | 25 | 0.44 | 0.50 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 69.00 | 3.00 | 3.70 | 3.51 | +1.31 | +59.55% | 83 | 29 | 0.51 | 0.47 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 70.00 | 2.99 | 3.40 | 3.10 | +1.22 | +64.90% | 16 | 13 | 0.52 | 0.43 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 71.00 | 1.42 | 3.05 | 2.82 | +1.38 | +95.84% | 9 | 8 | 0.43 | 0.39 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 72.00 | 1.75 | 2.64 | 2.36 | +0.98 | +71.02% | 33 | 29 | 0.47 | 0.35 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 73.00 | 1.45 | 2.64 | 1.15 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.31 | 0.04 | -0.05 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 74.00 | 1.28 | 2.62 | % | 0 | 0 | 0.51 | 0.28 | 0.03 | -0.05 | 4/23/2025 3:59:55 PM EST | |||
| 75.00 | 1.15 | 1.85 | 1.39 | +0.58 | +71.61% | 30 | 14 | 0.48 | 0.24 | 0.03 | -0.04 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 76.00 | 0.91 | 2.02 | 1.14 | +0.53 | +86.89% | 25 | 35 | 0.50 | 0.22 | 0.03 | -0.04 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 77.00 | 0.78 | 1.26 | 1.10 | +0.48 | +77.42% | 4 | 3 | 0.45 | 0.18 | 0.03 | -0.04 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 78.00 | 0.83 | 1.57 | 1.02 | +0.53 | +108.17% | 45 | 53 | 0.52 | 0.16 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 79.00 | 0.68 | 0.84 | 0.75 | -0.73 | -49.33% | 4 | 1 | 0.47 | 0.14 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 80.00 | 0.52 | 0.88 | 0.61 | +0.28 | +84.85% | 30 | 218 | 0.47 | 0.12 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.61 | 0.62 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.05 | 0.01 | -0.01 | 4/14/2025 | 4/23/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.02 | 0.01 | -0.01 | 4/17/2025 | 4/23/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.38 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.36 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.42 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.92 | % | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 45.00 | 0.02 | 1.41 | 0.44 | 0.00 | 0.00% | 0 | 51 | 1.11 | -0.02 | 0.00 | -0.02 | 4/17/2025 | 4/23/2025 3:59:55 PM EST |
| 50.00 | 0.24 | 1.26 | 1.19 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.06 | 0.01 | -0.03 | 4/21/2025 | 4/23/2025 3:59:55 PM EST |
| 53.00 | 0.51 | 0.90 | 0.62 | -0.60 | -49.18% | 3 | 5 | 0.63 | -0.10 | 0.01 | -0.04 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 54.00 | 0.44 | 1.31 | 2.03 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.11 | 0.01 | -0.04 | 4/21/2025 | 4/23/2025 3:59:55 PM EST |
| 55.00 | 0.74 | 1.98 | 1.45 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.13 | 0.02 | -0.05 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 56.00 | 0.76 | 1.53 | 0.99 | -1.27 | -56.20% | 1 | 2 | 0.61 | -0.15 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 57.00 | 1.04 | 1.65 | 1.69 | -1.00 | -37.18% | 1 | 2 | 0.61 | -0.17 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 58.00 | 1.27 | 1.86 | 1.35 | -0.88 | -39.47% | 11 | 9 | 0.59 | -0.19 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 59.00 | 1.05 | 2.68 | 2.64 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.21 | 0.02 | -0.06 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 60.00 | 1.41 | 2.33 | 2.31 | -1.49 | -39.22% | 6 | 8 | 0.57 | -0.24 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 61.00 | 1.30 | 2.61 | 2.12 | -1.48 | -41.12% | 29 | 5 | 0.53 | -0.27 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 62.00 | 1.84 | 2.91 | 2.39 | -1.26 | -34.53% | 15 | 27 | 0.53 | -0.29 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 63.00 | 1.96 | 4.00 | 2.70 | -2.31 | -46.11% | 3 | 1 | 0.51 | -0.33 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 64.00 | 2.30 | 4.25 | 2.92 | -1.37 | -31.94% | 20 | 41 | 0.57 | -0.36 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 65.00 | 2.39 | 4.35 | 3.52 | -1.73 | -32.96% | 3 | 12 | 0.52 | -0.39 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 66.00 | 2.35 | 5.15 | 3.78 | -3.21 | -45.93% | 14 | 2 | 0.45 | -0.42 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 67.00 | 4.35 | 4.80 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.46 | 0.04 | -0.07 | 4/21/2025 | 4/23/2025 3:59:55 PM EST |
| 68.00 | 4.85 | 6.10 | 8.26 | 0.00 | 0.00% | 0 | 23 | 0.53 | -0.50 | 0.04 | -0.06 | 4/21/2025 | 4/23/2025 3:59:55 PM EST |
| 69.00 | 5.40 | 6.00 | 7.55 | 0.00 | 0.00% | 0 | 13 | 0.55 | -0.53 | 0.04 | -0.06 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 70.00 | 5.90 | 7.10 | 9.40 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.57 | 0.04 | -0.06 | 4/21/2025 | 4/23/2025 3:59:55 PM EST |
| 71.00 | 5.75 | 6.95 | 6.16 | -2.89 | -31.94% | 1 | 1 | 0.47 | -0.61 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 72.00 | 7.20 | 8.40 | 7.00 | +0.14 | +2.05% | 2 | 5 | 0.51 | -0.65 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 73.00 | 7.25 | 8.20 | 7.45 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.69 | 0.04 | -0.05 | 4/14/2025 | 4/23/2025 3:59:55 PM EST |
| 74.00 | 8.30 | 8.95 | 11.15 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.72 | 0.03 | -0.05 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 75.00 | 8.95 | 10.35 | 9.27 | % | 1 | 0 | 0.51 | -0.76 | 0.03 | -0.04 | 4/23/2025 | 4/23/2025 3:59:55 PM EST | |
| 76.00 | 10.15 | 11.25 | % | 0 | 0 | 0.54 | -0.78 | 0.03 | -0.04 | 4/23/2025 3:59:55 PM EST | |||
| 77.00 | 10.65 | 12.20 | 14.18 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.82 | 0.03 | -0.04 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 78.00 | 11.25 | 12.90 | 11.10 | -3.93 | -26.15% | 1 | 5 | 0.49 | -0.84 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 79.00 | 12.65 | 13.90 | % | 0 | 0 | 0.54 | -0.86 | 0.02 | -0.03 | 4/23/2025 3:59:55 PM EST | |||
| 80.00 | 13.50 | 14.00 | 15.82 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.88 | 0.02 | -0.03 | 4/17/2025 | 4/23/2025 3:59:55 PM EST |
| 85.00 | 17.60 | 19.00 | % | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 90.00 | 22.45 | 24.05 | 24.96 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.98 | 0.01 | -0.01 | 4/17/2025 | 4/23/2025 3:59:55 PM EST |
| 95.00 | 27.40 | 29.05 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 100.00 | 32.35 | 34.20 | 32.70 | -1.60 | -4.67% | 1 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |